9728 日本管財(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,880	2,907	2,874	2,889	27,600	2,889
2021-12-29	2,872	2,886	2,857	2,874	43,000	2,874
2021-12-28	2,840	2,897	2,817	2,887	79,800	2,887
2021-12-27	2,781	2,828	2,777	2,817	39,200	2,817
2021-12-24	2,790	2,790	2,772	2,782	15,200	2,782
2021-12-23	2,755	2,784	2,742	2,776	24,100	2,776
2021-12-22	2,746	2,751	2,730	2,746	18,100	2,746
2021-12-21	2,746	2,750	2,720	2,746	26,500	2,746
2021-12-20	2,750	2,750	2,699	2,709	30,100	2,709
2021-12-17	2,764	2,787	2,739	2,757	49,100	2,757
2021-12-16	2,798	2,800	2,774	2,774	29,400	2,774
2021-12-15	2,760	2,789	2,759	2,779	30,400	2,779
2021-12-14	2,764	2,770	2,746	2,757	28,400	2,757
2021-12-13	2,798	2,798	2,758	2,768	23,900	2,768
2021-12-10	2,785	2,785	2,753	2,770	38,200	2,770
2021-12-09	2,818	2,826	2,782	2,786	28,300	2,786
2021-12-08	2,830	2,844	2,813	2,824	35,100	2,824
2021-12-07	2,777	2,820	2,776	2,819	44,600	2,819
2021-12-06	2,782	2,794	2,760	2,760	31,600	2,760
2021-12-03	2,718	2,784	2,718	2,784	26,200	2,784
2021-12-02	2,707	2,737	2,703	2,708	43,700	2,708
2021-12-01	2,710	2,737	2,707	2,721	47,800	2,721
2021-11-30	2,779	2,805	2,732	2,736	62,400	2,736
2021-11-29	2,769	2,788	2,733	2,745	46,500	2,745
2021-11-26	2,835	2,835	2,808	2,819	37,400	2,819
2021-11-25	2,852	2,852	2,822	2,830	23,100	2,830
2021-11-24	2,842	2,851	2,807	2,832	30,500	2,832
2021-11-22	2,906	2,919	2,836	2,844	27,300	2,844
2021-11-19	2,863	2,923	2,863	2,903	100,900	2,903
2021-11-18	2,871	2,903	2,847	2,858	76,900	2,858
2021-11-17	2,900	2,923	2,875	2,875	41,000	2,875
2021-11-16	2,894	2,923	2,883	2,890	50,400	2,890
2021-11-15	2,850	2,885	2,850	2,885	47,500	2,885
2021-11-12	2,781	2,840	2,781	2,840	53,500	2,840
2021-11-11	2,756	2,781	2,746	2,774	33,900	2,774
2021-11-10	2,775	2,780	2,746	2,756	34,900	2,756
2021-11-09	2,796	2,797	2,769	2,779	31,600	2,779
2021-11-08	2,799	2,800	2,780	2,785	30,800	2,785
2021-11-05	2,827	2,831	2,784	2,787	43,600	2,787
2021-11-04	2,827	2,850	2,789	2,831	93,300	2,831
2021-11-02	2,821	2,823	2,770	2,783	48,500	2,783
2021-11-01	2,791	2,841	2,788	2,837	70,000	2,837
2021-10-29	2,759	2,770	2,744	2,763	46,300	2,763
2021-10-28	2,707	2,758	2,700	2,747	66,900	2,747
2021-10-27	2,710	2,728	2,687	2,728	41,900	2,728
2021-10-26	2,704	2,704	2,682	2,682	22,500	2,682
2021-10-25	2,689	2,707	2,674	2,688	30,700	2,688
2021-10-22	2,711	2,722	2,691	2,700	31,700	2,700
2021-10-21	2,755	2,755	2,722	2,722	29,500	2,722
2021-10-20	2,757	2,769	2,743	2,760	47,300	2,760
2021-10-19	2,765	2,767	2,743	2,757	31,800	2,757
2021-10-18	2,769	2,769	2,740	2,765	46,000	2,765
2021-10-15	2,733	2,768	2,723	2,766	55,500	2,766
2021-10-14	2,723	2,733	2,699	2,732	41,000	2,732
2021-10-13	2,699	2,726	2,688	2,723	49,600	2,723
2021-10-12	2,699	2,709	2,688	2,700	54,600	2,700
2021-10-11	2,655	2,691	2,646	2,691	61,200	2,691
2021-10-08	2,633	2,654	2,633	2,651	49,100	2,651
2021-10-07	2,643	2,653	2,603	2,608	55,400	2,608
2021-10-06	2,613	2,643	2,609	2,626	90,100	2,626
2021-10-05	2,586	2,618	2,548	2,599	69,600	2,599
2021-10-04	2,584	2,617	2,580	2,616	75,700	2,616
2021-10-01	2,576	2,622	2,572	2,584	141,900	2,584
2021-09-30	2,578	2,611	2,572	2,576	144,000	2,576
2021-09-29	2,562	2,576	2,529	2,551	210,700	2,551
2021-09-28	2,631	2,642	2,597	2,630	460,500	2,630
2021-09-27	2,693	2,699	2,621	2,632	329,500	2,632
2021-09-24	2,671	2,688	2,660	2,686	316,100	2,686
2021-09-22	2,690	2,691	2,630	2,633	170,500	2,633
2021-09-21	2,700	2,707	2,678	2,691	173,600	2,691
2021-09-17	2,708	2,739	2,689	2,736	194,900	2,736
2021-09-16	2,725	2,725	2,686	2,698	125,600	2,698
2021-09-15	2,751	2,751	2,715	2,730	121,900	2,730
2021-09-14	2,749	2,780	2,739	2,778	77,300	2,778
2021-09-13	2,720	2,749	2,705	2,749	69,100	2,749
2021-09-10	2,694	2,729	2,690	2,729	114,100	2,729
2021-09-09	2,680	2,707	2,678	2,705	82,300	2,705
2021-09-08	2,700	2,706	2,668	2,690	109,200	2,690
2021-09-07	2,733	2,738	2,701	2,706	85,900	2,706
2021-09-06	2,747	2,754	2,715	2,725	67,400	2,725
2021-09-03	2,692	2,727	2,680	2,720	85,900	2,720
2021-09-02	2,693	2,698	2,675	2,685	49,000	2,685
2021-09-01	2,668	2,707	2,668	2,684	53,200	2,684
2021-08-31	2,628	2,667	2,620	2,656	62,900	2,656
2021-08-30	2,590	2,625	2,590	2,625	45,000	2,625
2021-08-27	2,584	2,596	2,584	2,592	34,300	2,592
2021-08-26	2,595	2,608	2,583	2,596	32,500	2,596
2021-08-25	2,618	2,623	2,590	2,598	38,100	2,598
2021-08-24	2,597	2,608	2,581	2,608	48,100	2,608
2021-08-23	2,586	2,620	2,586	2,599	44,100	2,599
2021-08-20	2,589	2,615	2,550	2,557	43,500	2,557
2021-08-19	2,600	2,612	2,589	2,597	41,200	2,597
2021-08-18	2,566	2,626	2,560	2,625	67,700	2,625
2021-08-17	2,557	2,571	2,555	2,566	33,600	2,566
2021-08-16	2,578	2,579	2,555	2,577	55,600	2,577
2021-08-13	2,572	2,586	2,557	2,586	52,300	2,586
2021-08-12	2,546	2,581	2,545	2,578	42,900	2,578
2021-08-11	2,561	2,565	2,538	2,545	48,700	2,545
2021-08-10	2,562	2,580	2,533	2,561	60,700	2,561
2021-08-06	2,547	2,553	2,524	2,533	40,700	2,533
2021-08-05	2,567	2,577	2,544	2,547	37,300	2,547
2021-08-04	2,590	2,600	2,545	2,549	43,900	2,549
2021-08-03	2,636	2,637	2,588	2,590	35,300	2,590
2021-08-02	2,613	2,649	2,602	2,649	34,800	2,649
2021-07-30	2,584	2,598	2,580	2,593	29,200	2,593
2021-07-29	2,591	2,607	2,576	2,607	34,500	2,607
2021-07-28	2,617	2,618	2,581	2,591	41,500	2,591
2021-07-27	2,605	2,623	2,596	2,617	35,900	2,617
2021-07-26	2,600	2,601	2,574	2,587	32,800	2,587
2021-07-21	2,545	2,570	2,535	2,562	26,200	2,562
2021-07-20	2,523	2,532	2,503	2,525	32,600	2,525
2021-07-19	2,537	2,567	2,529	2,549	37,000	2,549
2021-07-16	2,540	2,563	2,531	2,556	29,600	2,556
2021-07-15	2,600	2,600	2,546	2,554	43,500	2,554
2021-07-14	2,592	2,640	2,574	2,611	39,600	2,611
2021-07-13	2,581	2,608	2,581	2,608	66,600	2,608
2021-07-12	2,517	2,571	2,516	2,567	96,100	2,567
2021-07-09	2,467	2,505	2,443	2,497	94,100	2,497
2021-07-08	2,505	2,516	2,492	2,504	38,200	2,504
2021-07-07	2,480	2,517	2,477	2,517	26,900	2,517
2021-07-06	2,516	2,516	2,480	2,497	27,100	2,497
2021-07-05	2,537	2,546	2,508	2,512	33,900	2,512
2021-07-02	2,532	2,545	2,508	2,538	45,800	2,538
2021-07-01	2,520	2,549	2,492	2,498	66,300	2,498
2021-06-30	2,480	2,505	2,478	2,492	82,900	2,492
2021-06-29	2,432	2,450	2,420	2,450	36,700	2,450
2021-06-28	2,437	2,447	2,418	2,446	49,400	2,446
2021-06-25	2,418	2,425	2,401	2,420	42,400	2,420
2021-06-24	2,400	2,410	2,389	2,409	28,300	2,409
2021-06-23	2,355	2,422	2,349	2,395	58,800	2,395
2021-06-22	2,359	2,367	2,350	2,362	46,200	2,362
2021-06-21	2,330	2,331	2,312	2,327	52,700	2,327
2021-06-18	2,351	2,361	2,343	2,356	48,700	2,356
2021-06-17	2,363	2,363	2,340	2,343	31,300	2,343
2021-06-16	2,351	2,367	2,341	2,367	25,900	2,367
2021-06-15	2,349	2,360	2,344	2,348	29,400	2,348
2021-06-14	2,359	2,366	2,339	2,349	27,000	2,349
2021-06-11	2,350	2,365	2,333	2,360	48,600	2,360
2021-06-10	2,339	2,354	2,335	2,345	40,600	2,345
2021-06-09	2,357	2,371	2,349	2,353	34,000	2,353
2021-06-08	2,340	2,364	2,340	2,356	22,600	2,356
2021-06-07	2,352	2,362	2,340	2,344	37,000	2,344
2021-06-04	2,367	2,367	2,340	2,351	43,600	2,351
2021-06-03	2,349	2,369	2,339	2,369	47,500	2,369
2021-06-02	2,360	2,360	2,335	2,349	51,700	2,349
2021-06-01	2,357	2,374	2,348	2,372	52,000	2,372
2021-05-31	2,379	2,385	2,345	2,351	52,400	2,351
2021-05-28	2,368	2,369	2,355	2,369	50,200	2,369
2021-05-27	2,325	2,352	2,323	2,347	108,600	2,347
2021-05-26	2,340	2,345	2,318	2,334	38,600	2,334
2021-05-25	2,351	2,365	2,347	2,354	38,200	2,354
2021-05-24	2,329	2,367	2,324	2,365	41,600	2,365
2021-05-21	2,333	2,367	2,316	2,364	61,300	2,364
2021-05-20	2,324	2,343	2,319	2,339	37,600	2,339
2021-05-19	2,288	2,324	2,286	2,324	44,700	2,324
2021-05-18	2,300	2,313	2,285	2,313	33,800	2,313
2021-05-17	2,309	2,311	2,285	2,298	54,000	2,298
2021-05-14	2,264	2,307	2,253	2,296	42,300	2,296
2021-05-13	2,260	2,277	2,234	2,243	60,900	2,243
2021-05-12	2,288	2,314	2,265	2,280	83,000	2,280
2021-05-11	2,245	2,313	2,244	2,290	126,500	2,290
2021-05-10	2,210	2,250	2,199	2,245	59,300	2,245
2021-05-07	2,195	2,211	2,187	2,199	31,500	2,199
2021-05-06	2,169	2,196	2,164	2,182	48,300	2,182
2021-04-30	2,156	2,179	2,154	2,169	58,100	2,169
2021-04-28	2,159	2,172	2,140	2,156	66,800	2,156
2021-04-27	2,142	2,160	2,131	2,151	49,200	2,151
2021-04-26	2,155	2,155	2,128	2,138	47,200	2,138
2021-04-23	2,170	2,170	2,153	2,157	35,300	2,157
2021-04-22	2,182	2,191	2,170	2,174	66,900	2,174
2021-04-21	2,178	2,190	2,170	2,182	75,600	2,182
2021-04-20	2,179	2,206	2,162	2,193	75,000	2,193
2021-04-19	2,152	2,192	2,145	2,189	71,900	2,189
2021-04-16	2,183	2,191	2,155	2,155	78,300	2,155
2021-04-15	2,200	2,206	2,183	2,183	48,100	2,183
2021-04-14	2,192	2,208	2,185	2,198	56,000	2,198
2021-04-13	2,200	2,209	2,195	2,195	43,400	2,195
2021-04-12	2,188	2,207	2,177	2,187	38,300	2,187
2021-04-09	2,182	2,203	2,172	2,179	65,400	2,179
2021-04-08	2,202	2,215	2,182	2,182	68,100	2,182
2021-04-07	2,187	2,218	2,187	2,217	41,800	2,217
2021-04-06	2,192	2,216	2,180	2,187	61,600	2,187
2021-04-05	2,189	2,218	2,187	2,207	47,600	2,207
2021-04-02	2,204	2,213	2,189	2,189	31,500	2,189
2021-04-01	2,179	2,213	2,172	2,189	52,100	2,189
2021-03-31	2,208	2,236	2,180	2,180	84,100	2,180
2021-03-30	2,238	2,240	2,211	2,223	134,600	2,223
2021-03-29	2,292	2,294	2,254	2,272	275,600	2,272
2021-03-26	2,285	2,287	2,260	2,269	164,600	2,269
2021-03-25	2,255	2,287	2,246	2,274	100,000	2,274
2021-03-24	2,262	2,272	2,226	2,228	98,300	2,228
2021-03-23	2,318	2,321	2,276	2,276	91,300	2,276
2021-03-22	2,322	2,341	2,303	2,316	108,600	2,316
2021-03-19	2,302	2,354	2,276	2,349	138,600	2,349
2021-03-18	2,306	2,311	2,288	2,294	94,000	2,294
2021-03-17	2,266	2,305	2,261	2,305	84,700	2,305
2021-03-16	2,222	2,266	2,222	2,264	75,300	2,264
2021-03-15	2,182	2,215	2,175	2,214	95,200	2,214
2021-03-12	2,169	2,173	2,153	2,165	92,100	2,165
2021-03-11	2,173	2,184	2,168	2,170	76,700	2,170
2021-03-10	2,181	2,193	2,169	2,176	62,200	2,176
2021-03-09	2,168	2,188	2,163	2,171	85,000	2,171
2021-03-08	2,157	2,173	2,152	2,157	77,700	2,157
2021-03-05	2,118	2,147	2,115	2,147	75,600	2,147
2021-03-04	2,104	2,130	2,103	2,129	38,500	2,129
2021-03-03	2,120	2,123	2,103	2,115	51,800	2,115
2021-03-02	2,133	2,138	2,121	2,129	44,200	2,129
2021-03-01	2,104	2,134	2,104	2,134	48,000	2,134
2021-02-26	2,115	2,119	2,089	2,089	93,700	2,089
2021-02-25	2,135	2,135	2,117	2,124	48,100	2,124
2021-02-24	2,129	2,138	2,116	2,121	46,200	2,121
2021-02-22	2,125	2,140	2,125	2,127	28,300	2,127
2021-02-19	2,115	2,121	2,110	2,117	29,100	2,117
2021-02-18	2,137	2,142	2,122	2,124	33,300	2,124
2021-02-17	2,125	2,149	2,120	2,141	35,500	2,141
2021-02-16	2,147	2,154	2,120	2,126	46,800	2,126
2021-02-15	2,128	2,144	2,115	2,140	32,700	2,140
2021-02-12	2,116	2,124	2,101	2,101	30,500	2,101
2021-02-10	2,111	2,120	2,098	2,109	35,200	2,109
2021-02-09	2,093	2,108	2,087	2,108	43,500	2,108
2021-02-08	2,075	2,099	2,075	2,099	50,600	2,099
2021-02-05	2,077	2,085	2,073	2,073	47,100	2,073
2021-02-04	2,064	2,087	2,056	2,087	34,300	2,087
2021-02-03	2,070	2,086	2,056	2,057	44,600	2,057
2021-02-02	2,034	2,066	2,034	2,066	40,300	2,066
2021-02-01	2,030	2,044	2,026	2,030	28,300	2,030
2021-01-29	2,044	2,052	2,025	2,031	52,700	2,031
2021-01-28	2,016	2,048	2,010	2,044	84,100	2,044
2021-01-27	2,010	2,014	2,006	2,013	47,100	2,013
2021-01-26	2,012	2,015	2,002	2,002	52,000	2,002
2021-01-25	2,026	2,030	2,007	2,012	74,200	2,012
2021-01-22	2,020	2,035	2,013	2,017	56,100	2,017
2021-01-21	2,047	2,047	2,023	2,027	49,800	2,027
2021-01-20	2,035	2,044	2,023	2,033	45,300	2,033
2021-01-19	2,058	2,063	2,035	2,035	37,100	2,035
2021-01-18	2,050	2,052	2,036	2,046	26,900	2,046
2021-01-15	2,075	2,075	2,038	2,038	56,300	2,038
2021-01-14	2,069	2,082	2,065	2,068	36,100	2,068
2021-01-13	2,069	2,073	2,064	2,069	29,400	2,069
2021-01-12	2,062	2,075	2,039	2,075	50,100	2,075
2021-01-08	2,071	2,088	2,063	2,073	62,000	2,073
2021-01-07	2,080	2,088	2,059	2,060	46,100	2,060
2021-01-06	2,045	2,064	2,045	2,058	36,700	2,058
2021-01-05	2,078	2,078	2,050	2,050	33,900	2,050
2021-01-04	2,098	2,098	2,061	2,068	40,900	2,068

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