9728 日本管財(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,097	2,097	2,070	2,073	38,600	2,073
2020-12-29	2,059	2,097	2,059	2,094	50,700	2,094
2020-12-28	2,083	2,088	2,046	2,056	74,700	2,056
2020-12-25	2,041	2,073	2,041	2,070	43,400	2,070
2020-12-24	2,039	2,054	2,033	2,039	28,400	2,039
2020-12-23	2,033	2,049	2,025	2,039	31,200	2,039
2020-12-22	2,045	2,045	2,020	2,020	42,300	2,020
2020-12-21	2,042	2,052	2,036	2,046	41,500	2,046
2020-12-18	2,061	2,062	2,042	2,042	47,700	2,042
2020-12-17	2,065	2,065	2,051	2,056	29,800	2,056
2020-12-16	2,063	2,064	2,051	2,059	24,500	2,059
2020-12-15	2,060	2,064	2,045	2,046	32,300	2,046
2020-12-14	2,043	2,076	2,040	2,043	45,300	2,043
2020-12-11	2,025	2,043	2,019	2,043	36,000	2,043
2020-12-10	2,025	2,031	2,017	2,031	33,300	2,031
2020-12-09	2,015	2,025	2,013	2,024	47,400	2,024
2020-12-08	2,023	2,023	2,007	2,011	29,600	2,011
2020-12-07	2,059	2,059	2,016	2,023	47,500	2,023
2020-12-04	2,080	2,083	2,032	2,042	48,800	2,042
2020-12-03	2,080	2,090	2,070	2,072	52,800	2,072
2020-12-02	2,093	2,099	2,070	2,079	44,200	2,079
2020-12-01	2,087	2,100	2,072	2,080	39,400	2,080
2020-11-30	2,122	2,125	2,072	2,074	83,500	2,074
2020-11-27	2,125	2,156	2,122	2,133	85,100	2,133
2020-11-26	2,083	2,119	2,083	2,117	31,300	2,117
2020-11-25	2,120	2,120	2,083	2,083	49,000	2,083
2020-11-24	2,109	2,114	2,094	2,095	59,700	2,095
2020-11-20	2,071	2,083	2,067	2,073	29,100	2,073
2020-11-19	2,083	2,092	2,069	2,071	46,700	2,071
2020-11-18	2,106	2,107	2,078	2,083	49,200	2,083
2020-11-17	2,136	2,136	2,108	2,114	45,300	2,114
2020-11-16	2,132	2,161	2,132	2,142	46,700	2,142
2020-11-13	2,118	2,128	2,103	2,123	33,100	2,123
2020-11-12	2,138	2,141	2,116	2,118	39,000	2,118
2020-11-11	2,148	2,148	2,122	2,132	40,100	2,132
2020-11-10	2,155	2,169	2,111	2,118	79,000	2,118
2020-11-09	2,123	2,152	2,114	2,148	52,900	2,148
2020-11-06	2,070	2,131	2,067	2,117	100,300	2,117
2020-11-05	2,055	2,075	2,021	2,070	62,000	2,070
2020-11-04	2,068	2,068	2,031	2,054	47,600	2,054
2020-11-02	2,036	2,056	2,033	2,035	42,700	2,035
2020-10-30	2,056	2,056	2,025	2,036	42,300	2,036
2020-10-29	2,059	2,059	2,032	2,056	47,800	2,056
2020-10-28	2,062	2,070	2,051	2,069	41,200	2,069
2020-10-27	2,055	2,069	2,030	2,067	23,200	2,067
2020-10-26	2,059	2,064	2,045	2,056	34,900	2,056
2020-10-23	2,050	2,060	2,038	2,042	24,500	2,042
2020-10-22	2,066	2,067	2,049	2,057	26,300	2,057
2020-10-21	2,050	2,077	2,045	2,068	33,300	2,068
2020-10-20	2,076	2,077	2,053	2,059	31,800	2,059
2020-10-19	2,070	2,085	2,062	2,075	48,200	2,075
2020-10-16	2,058	2,070	2,046	2,061	37,700	2,061
2020-10-15	2,051	2,069	2,040	2,058	49,500	2,058
2020-10-14	2,049	2,061	2,046	2,051	45,100	2,051
2020-10-13	2,043	2,052	2,029	2,046	38,600	2,046
2020-10-12	2,029	2,040	2,018	2,040	37,400	2,040
2020-10-09	2,022	2,037	2,008	2,029	56,400	2,029
2020-10-08	2,003	2,023	1,996	2,009	61,500	2,009
2020-10-07	1,998	2,016	1,988	1,999	76,200	1,999
2020-10-06	1,990	1,998	1,978	1,996	50,800	1,996
2020-10-05	1,980	1,993	1,974	1,976	57,800	1,976
2020-10-02	1,994	2,000	1,955	1,965	85,100	1,965
2020-09-30	2,010	2,021	1,992	1,992	89,000	1,992
2020-09-29	2,044	2,044	1,992	2,009	198,200	2,009
2020-09-28	2,058	2,083	2,056	2,083	466,400	2,083
2020-09-25	2,045	2,063	2,042	2,043	226,400	2,043
2020-09-24	2,046	2,066	2,025	2,028	135,900	2,028
2020-09-23	2,053	2,060	2,034	2,050	159,200	2,050
2020-09-18	2,039	2,071	2,039	2,056	152,500	2,056
2020-09-17	2,037	2,045	2,028	2,039	70,300	2,039
2020-09-16	2,021	2,047	2,021	2,040	98,500	2,040
2020-09-15	2,016	2,024	2,007	2,017	51,300	2,017
2020-09-14	2,002	2,019	1,986	2,016	137,500	2,016
2020-09-11	2,002	2,020	1,998	2,012	98,800	2,012
2020-09-10	2,020	2,020	2,002	2,005	51,700	2,005
2020-09-09	2,001	2,013	1,996	2,005	72,800	2,005
2020-09-08	2,007	2,027	2,007	2,026	66,500	2,026
2020-09-07	2,008	2,013	1,991	2,000	64,500	2,000
2020-09-04	1,999	2,012	1,992	2,012	70,200	2,012
2020-09-03	2,037	2,042	2,012	2,015	52,600	2,015
2020-09-02	2,008	2,023	1,999	2,018	45,000	2,018
2020-09-01	1,993	2,014	1,987	1,995	63,000	1,995
2020-08-31	2,005	2,043	1,987	1,993	94,600	1,993
2020-08-28	2,010	2,044	1,985	1,989	118,300	1,989
2020-08-27	2,000	2,014	1,991	1,999	51,100	1,999
2020-08-26	1,998	2,000	1,986	2,000	33,500	2,000
2020-08-25	1,980	1,998	1,980	1,998	61,500	1,998
2020-08-24	1,975	1,980	1,969	1,970	33,100	1,970
2020-08-21	1,958	1,978	1,957	1,975	33,100	1,975
2020-08-20	1,958	1,960	1,942	1,947	38,300	1,947
2020-08-19	1,965	1,975	1,960	1,963	32,800	1,963
2020-08-18	1,958	1,980	1,950	1,979	58,400	1,979
2020-08-17	1,955	1,965	1,954	1,958	26,000	1,958
2020-08-14	1,980	1,987	1,959	1,959	29,000	1,959
2020-08-13	1,972	1,977	1,949	1,975	39,800	1,975
2020-08-12	1,940	1,969	1,940	1,964	39,900	1,964
2020-08-11	1,923	1,955	1,919	1,939	65,100	1,939
2020-08-07	1,931	1,931	1,912	1,918	33,200	1,918
2020-08-06	1,933	1,945	1,923	1,931	33,900	1,931
2020-08-05	1,941	1,943	1,921	1,925	29,200	1,925
2020-08-04	1,994	1,994	1,947	1,950	50,500	1,950
2020-08-03	1,970	1,975	1,952	1,969	20,500	1,969
2020-07-31	1,976	1,979	1,940	1,940	40,800	1,940
2020-07-30	1,991	2,004	1,972	1,972	36,200	1,972
2020-07-29	1,998	2,002	1,981	1,991	20,200	1,991
2020-07-28	2,021	2,026	1,983	1,990	66,000	1,990
2020-07-27	1,958	2,014	1,956	2,013	45,400	2,013
2020-07-22	2,005	2,005	1,973	1,979	47,200	1,979
2020-07-21	1,974	2,013	1,972	2,007	60,100	2,007
2020-07-20	1,978	1,980	1,960	1,974	22,800	1,974
2020-07-17	1,959	1,980	1,959	1,971	19,500	1,971
2020-07-16	1,993	1,998	1,959	1,959	45,200	1,959
2020-07-15	1,915	1,995	1,912	1,993	114,100	1,993
2020-07-14	1,906	1,908	1,883	1,893	38,600	1,893
2020-07-13	1,870	1,925	1,868	1,921	51,000	1,921
2020-07-10	1,869	1,869	1,841	1,841	47,600	1,841
2020-07-09	1,888	1,892	1,858	1,869	35,400	1,869
2020-07-08	1,896	1,913	1,884	1,884	32,400	1,884
2020-07-07	1,911	1,911	1,894	1,906	31,300	1,906
2020-07-06	1,920	1,926	1,903	1,911	41,500	1,911
2020-07-03	1,928	1,928	1,906	1,922	23,200	1,922
2020-07-02	1,952	1,956	1,914	1,918	67,400	1,918
2020-07-01	1,973	1,984	1,933	1,935	36,100	1,935
2020-06-30	1,985	1,996	1,967	1,973	44,300	1,973
2020-06-29	1,950	1,976	1,939	1,968	57,600	1,968
2020-06-26	1,926	1,952	1,917	1,950	49,400	1,950
2020-06-25	1,910	1,917	1,902	1,907	35,700	1,907
2020-06-24	1,929	1,929	1,910	1,910	22,300	1,910
2020-06-23	1,919	1,933	1,910	1,919	36,100	1,919
2020-06-22	1,908	1,918	1,903	1,906	30,300	1,906
2020-06-19	1,912	1,925	1,902	1,902	51,700	1,902
2020-06-18	1,905	1,915	1,891	1,905	27,000	1,905
2020-06-17	1,890	1,922	1,890	1,916	34,400	1,916
2020-06-16	1,890	1,905	1,880	1,899	57,600	1,899
2020-06-15	1,896	1,907	1,868	1,869	39,100	1,869
2020-06-12	1,879	1,892	1,862	1,886	42,700	1,886
2020-06-11	1,902	1,905	1,891	1,891	34,300	1,891
2020-06-10	1,884	1,900	1,878	1,895	40,600	1,895
2020-06-09	1,884	1,888	1,867	1,874	39,200	1,874
2020-06-08	1,890	1,890	1,871	1,884	34,200	1,884
2020-06-05	1,897	1,897	1,874	1,877	42,800	1,877
2020-06-04	1,884	1,900	1,878	1,900	47,300	1,900
2020-06-03	1,882	1,886	1,862	1,884	39,300	1,884
2020-06-02	1,867	1,882	1,851	1,874	55,700	1,874
2020-06-01	1,855	1,866	1,842	1,853	50,800	1,853
2020-05-29	1,839	1,870	1,836	1,855	155,000	1,855
2020-05-28	1,841	1,841	1,823	1,832	77,400	1,832
2020-05-27	1,822	1,839	1,811	1,833	63,400	1,833
2020-05-26	1,801	1,816	1,796	1,815	69,100	1,815
2020-05-25	1,805	1,806	1,794	1,801	48,500	1,801
2020-05-22	1,808	1,808	1,790	1,799	64,000	1,799
2020-05-21	1,793	1,807	1,782	1,800	60,000	1,800
2020-05-20	1,807	1,809	1,775	1,777	135,900	1,777
2020-05-19	1,839	1,839	1,806	1,809	58,300	1,809
2020-05-18	1,825	1,825	1,805	1,810	81,700	1,810
2020-05-15	1,829	1,829	1,811	1,825	53,600	1,825
2020-05-14	1,830	1,835	1,820	1,820	40,500	1,820
2020-05-13	1,838	1,849	1,829	1,838	68,700	1,838
2020-05-12	1,843	1,844	1,831	1,838	51,700	1,838
2020-05-11	1,860	1,864	1,839	1,843	54,200	1,843
2020-05-08	1,830	1,860	1,830	1,848	59,500	1,848
2020-05-07	1,830	1,862	1,817	1,836	70,700	1,836
2020-05-01	1,849	1,849	1,821	1,823	27,200	1,823
2020-04-30	1,860	1,860	1,839	1,848	36,400	1,848
2020-04-28	1,828	1,849	1,808	1,838	49,700	1,838
2020-04-27	1,835	1,836	1,811	1,816	63,100	1,816
2020-04-24	1,810	1,827	1,797	1,827	48,700	1,827
2020-04-23	1,804	1,812	1,794	1,810	43,100	1,810
2020-04-22	1,830	1,830	1,793	1,800	58,200	1,800
2020-04-21	1,798	1,839	1,798	1,839	45,500	1,839
2020-04-20	1,800	1,830	1,795	1,816	32,400	1,816
2020-04-17	1,840	1,858	1,806	1,807	84,500	1,807
2020-04-16	1,775	1,843	1,766	1,843	98,900	1,843
2020-04-15	1,800	1,801	1,769	1,778	47,500	1,778
2020-04-14	1,800	1,803	1,778	1,794	33,600	1,794
2020-04-13	1,784	1,803	1,763	1,803	41,300	1,803
2020-04-10	1,740	1,788	1,711	1,787	56,600	1,787
2020-04-09	1,737	1,754	1,693	1,733	62,300	1,733
2020-04-08	1,761	1,763	1,719	1,752	60,700	1,752
2020-04-07	1,766	1,774	1,713	1,761	61,900	1,761
2020-04-06	1,702	1,748	1,683	1,729	93,900	1,729
2020-04-03	1,709	1,720	1,668	1,688	67,600	1,688
2020-04-02	1,697	1,726	1,676	1,676	65,500	1,676
2020-04-01	1,757	1,761	1,695	1,707	65,900	1,707
2020-03-31	1,766	1,793	1,742	1,769	132,100	1,769
2020-03-30	1,750	1,754	1,695	1,744	132,200	1,744
2020-03-27	1,805	1,829	1,783	1,829	277,400	1,829
2020-03-26	1,718	1,794	1,708	1,772	155,300	1,772
2020-03-25	1,781	1,788	1,718	1,758	144,500	1,758
2020-03-24	1,735	1,742	1,683	1,706	113,600	1,706
2020-03-23	1,654	1,736	1,654	1,730	175,400	1,730
2020-03-19	1,655	1,682	1,602	1,650	163,600	1,650
2020-03-18	1,584	1,692	1,584	1,646	153,500	1,646
2020-03-17	1,494	1,581	1,480	1,573	168,300	1,573
2020-03-16	1,551	1,567	1,514	1,520	179,800	1,520
2020-03-13	1,549	1,574	1,494	1,552	181,000	1,552
2020-03-12	1,659	1,661	1,613	1,622	129,400	1,622
2020-03-11	1,715	1,729	1,687	1,688	109,400	1,688
2020-03-10	1,701	1,728	1,668	1,718	129,900	1,718
2020-03-09	1,765	1,771	1,721	1,741	160,900	1,741
2020-03-06	1,795	1,801	1,779	1,788	103,400	1,788
2020-03-05	1,801	1,808	1,791	1,807	65,300	1,807
2020-03-04	1,780	1,793	1,761	1,775	58,700	1,775
2020-03-03	1,825	1,829	1,784	1,784	122,900	1,784
2020-03-02	1,770	1,831	1,757	1,814	112,000	1,814
2020-02-28	1,828	1,829	1,780	1,783	133,100	1,783
2020-02-27	1,890	1,895	1,852	1,852	66,200	1,852
2020-02-26	1,861	1,899	1,858	1,898	65,300	1,898
2020-02-25	1,868	1,887	1,851	1,875	107,600	1,875
2020-02-21	1,904	1,911	1,900	1,900	33,100	1,900
2020-02-20	1,927	1,934	1,901	1,901	42,300	1,901
2020-02-19	1,910	1,927	1,910	1,912	24,200	1,912
2020-02-18	1,927	1,928	1,906	1,910	30,700	1,910
2020-02-17	1,926	1,932	1,918	1,920	36,800	1,920
2020-02-14	1,935	1,936	1,927	1,936	25,600	1,936
2020-02-13	1,923	1,933	1,917	1,932	32,000	1,932
2020-02-12	1,945	1,945	1,922	1,924	31,500	1,924
2020-02-10	1,937	1,944	1,932	1,939	23,100	1,939
2020-02-07	1,932	1,941	1,931	1,937	26,600	1,937
2020-02-06	1,926	1,946	1,923	1,937	45,500	1,937
2020-02-05	1,905	1,925	1,905	1,915	59,700	1,915
2020-02-04	1,930	1,949	1,893	1,912	90,100	1,912
2020-02-03	1,931	1,955	1,927	1,935	39,100	1,935
2020-01-31	1,942	1,957	1,942	1,944	31,000	1,944
2020-01-30	1,948	1,955	1,936	1,938	37,100	1,938
2020-01-29	1,953	1,956	1,946	1,952	26,000	1,952
2020-01-28	1,940	1,959	1,926	1,952	45,900	1,952
2020-01-27	1,951	1,957	1,932	1,949	60,500	1,949
2020-01-24	1,967	1,973	1,961	1,961	32,800	1,961
2020-01-23	1,989	1,992	1,970	1,970	34,800	1,970
2020-01-22	1,985	1,998	1,976	1,991	35,900	1,991
2020-01-21	1,965	1,979	1,965	1,974	30,400	1,974
2020-01-20	1,970	1,973	1,965	1,965	21,500	1,965
2020-01-17	1,970	1,977	1,958	1,960	42,200	1,960
2020-01-16	1,976	1,984	1,970	1,970	26,300	1,970
2020-01-15	1,962	1,971	1,962	1,966	25,100	1,966
2020-01-14	1,978	1,980	1,962	1,969	31,700	1,969
2020-01-10	1,980	1,986	1,970	1,970	27,200	1,970
2020-01-09	1,984	1,985	1,974	1,974	31,100	1,974
2020-01-08	1,984	1,992	1,961	1,978	33,600	1,978
2020-01-07	1,976	1,996	1,973	1,987	26,400	1,987
2020-01-06	1,964	1,970	1,953	1,957	45,600	1,957

分割・併合履歴： [2015-09-28]1株→2株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-06-27]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30