9728 日本管財(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,536	2,541	2,518	2,518	20,100	2,518
2022-12-29	2,520	2,526	2,491	2,526	23,800	2,526
2022-12-28	2,532	2,544	2,521	2,523	45,800	2,523
2022-12-27	2,511	2,535	2,511	2,534	32,600	2,534
2022-12-26	2,491	2,499	2,477	2,497	25,900	2,497
2022-12-23	2,480	2,491	2,475	2,485	17,700	2,485
2022-12-22	2,488	2,496	2,476	2,496	28,600	2,496
2022-12-21	2,508	2,513	2,469	2,482	55,700	2,482
2022-12-20	2,534	2,546	2,493	2,508	36,500	2,508
2022-12-19	2,538	2,543	2,521	2,524	24,500	2,524
2022-12-16	2,533	2,558	2,528	2,547	52,000	2,547
2022-12-15	2,558	2,566	2,543	2,551	21,600	2,551
2022-12-14	2,535	2,563	2,533	2,560	53,200	2,560
2022-12-13	2,525	2,536	2,522	2,529	32,900	2,529
2022-12-12	2,498	2,515	2,494	2,515	31,800	2,515
2022-12-09	2,478	2,505	2,478	2,495	42,000	2,495
2022-12-08	2,490	2,491	2,467	2,486	37,300	2,486
2022-12-07	2,472	2,495	2,465	2,487	38,500	2,487
2022-12-06	2,480	2,492	2,472	2,475	37,100	2,475
2022-12-05	2,502	2,502	2,471	2,485	30,600	2,485
2022-12-02	2,510	2,510	2,470	2,491	53,500	2,491
2022-12-01	2,549	2,551	2,511	2,519	33,700	2,519
2022-11-30	2,525	2,549	2,523	2,542	39,000	2,542
2022-11-29	2,557	2,557	2,537	2,540	34,400	2,540
2022-11-28	2,581	2,584	2,546	2,569	39,600	2,569
2022-11-25	2,590	2,590	2,565	2,575	27,000	2,575
2022-11-24	2,596	2,603	2,578	2,580	41,500	2,580
2022-11-22	2,559	2,580	2,559	2,580	51,600	2,580
2022-11-21	2,530	2,551	2,530	2,551	17,700	2,551
2022-11-18	2,545	2,553	2,530	2,530	26,700	2,530
2022-11-17	2,494	2,545	2,494	2,545	40,700	2,545
2022-11-16	2,499	2,505	2,492	2,495	25,000	2,495
2022-11-15	2,486	2,510	2,478	2,497	33,300	2,497
2022-11-14	2,526	2,526	2,487	2,488	31,600	2,488
2022-11-11	2,531	2,536	2,507	2,526	39,000	2,526
2022-11-10	2,505	2,515	2,499	2,500	30,300	2,500
2022-11-09	2,505	2,515	2,498	2,509	30,900	2,509
2022-11-08	2,515	2,538	2,501	2,505	45,300	2,505
2022-11-07	2,525	2,528	2,508	2,510	33,900	2,510
2022-11-04	2,506	2,520	2,483	2,504	48,100	2,504
2022-11-02	2,499	2,532	2,499	2,523	76,000	2,523
2022-11-01	2,530	2,530	2,493	2,498	26,800	2,498
2022-10-31	2,497	2,534	2,496	2,530	40,400	2,530
2022-10-28	2,493	2,515	2,476	2,492	195,800	2,492
2022-10-27	2,504	2,510	2,492	2,509	40,600	2,509
2022-10-26	2,463	2,508	2,463	2,500	44,100	2,500
2022-10-25	2,470	2,477	2,453	2,458	39,700	2,458
2022-10-24	2,481	2,490	2,456	2,457	58,800	2,457
2022-10-21	2,484	2,491	2,471	2,474	42,300	2,474
2022-10-20	2,484	2,500	2,484	2,495	28,300	2,495
2022-10-19	2,475	2,512	2,475	2,506	29,900	2,506
2022-10-18	2,472	2,499	2,472	2,490	36,200	2,490
2022-10-17	2,468	2,477	2,454	2,470	44,800	2,470
2022-10-14	2,493	2,498	2,468	2,480	47,200	2,480
2022-10-13	2,491	2,491	2,451	2,451	58,700	2,451
2022-10-12	2,490	2,518	2,490	2,511	41,000	2,511
2022-10-11	2,504	2,520	2,495	2,510	66,000	2,510
2022-10-07	2,550	2,552	2,530	2,538	56,300	2,538
2022-10-06	2,576	2,590	2,566	2,572	52,700	2,572
2022-10-05	2,575	2,588	2,563	2,581	48,600	2,581
2022-10-04	2,534	2,583	2,534	2,572	74,300	2,572
2022-10-03	2,516	2,518	2,474	2,505	60,500	2,505
2022-09-30	2,524	2,552	2,507	2,534	80,600	2,534
2022-09-29	2,497	2,543	2,491	2,538	146,600	2,538
2022-09-28	2,544	2,544	2,493	2,522	372,800	2,522
2022-09-27	2,525	2,558	2,525	2,539	136,500	2,539
2022-09-26	2,565	2,575	2,515	2,529	235,100	2,529
2022-09-22	2,570	2,599	2,566	2,583	150,500	2,583
2022-09-21	2,600	2,607	2,581	2,588	100,100	2,588
2022-09-20	2,616	2,619	2,606	2,610	121,700	2,610
2022-09-16	2,600	2,609	2,595	2,606	246,000	2,606
2022-09-15	2,623	2,624	2,587	2,601	103,700	2,601
2022-09-14	2,620	2,633	2,605	2,623	57,400	2,623
2022-09-13	2,660	2,660	2,641	2,649	51,700	2,649
2022-09-12	2,681	2,681	2,651	2,666	85,000	2,666
2022-09-09	2,660	2,676	2,656	2,669	99,300	2,669
2022-09-08	2,647	2,664	2,631	2,660	100,300	2,660
2022-09-07	2,604	2,613	2,592	2,610	94,900	2,610
2022-09-06	2,623	2,630	2,603	2,609	54,600	2,609
2022-09-05	2,614	2,621	2,607	2,615	29,300	2,615
2022-09-02	2,630	2,632	2,602	2,620	38,200	2,620
2022-09-01	2,635	2,643	2,624	2,624	45,100	2,624
2022-08-31	2,646	2,664	2,639	2,659	45,300	2,659
2022-08-30	2,676	2,676	2,661	2,670	27,900	2,670
2022-08-29	2,646	2,660	2,638	2,651	53,900	2,651
2022-08-26	2,728	2,728	2,695	2,696	26,400	2,696
2022-08-25	2,707	2,716	2,693	2,710	27,000	2,710
2022-08-24	2,720	2,720	2,695	2,700	29,300	2,700
2022-08-23	2,707	2,708	2,687	2,708	30,800	2,708
2022-08-22	2,724	2,724	2,706	2,715	30,600	2,715
2022-08-19	2,720	2,731	2,713	2,725	22,800	2,725
2022-08-18	2,718	2,718	2,692	2,710	24,600	2,710
2022-08-17	2,720	2,720	2,703	2,720	34,300	2,720
2022-08-16	2,715	2,715	2,693	2,707	38,300	2,707
2022-08-15	2,711	2,720	2,689	2,704	29,300	2,704
2022-08-12	2,667	2,709	2,667	2,706	52,700	2,706
2022-08-10	2,635	2,656	2,634	2,652	22,700	2,652
2022-08-09	2,660	2,660	2,626	2,633	31,800	2,633
2022-08-08	2,683	2,683	2,642	2,660	35,500	2,660
2022-08-05	2,662	2,703	2,660	2,685	45,700	2,685
2022-08-04	2,679	2,700	2,642	2,668	67,000	2,668
2022-08-03	2,700	2,700	2,650	2,650	35,100	2,650
2022-08-02	2,716	2,717	2,675	2,680	34,500	2,680
2022-08-01	2,721	2,726	2,705	2,726	24,300	2,726
2022-07-29	2,738	2,738	2,691	2,703	35,300	2,703
2022-07-28	2,750	2,750	2,706	2,735	62,500	2,735
2022-07-27	2,717	2,743	2,717	2,741	51,500	2,741
2022-07-26	2,683	2,710	2,671	2,707	34,300	2,707
2022-07-25	2,662	2,685	2,662	2,673	30,900	2,673
2022-07-22	2,670	2,690	2,658	2,683	38,000	2,683
2022-07-21	2,654	2,675	2,646	2,669	76,900	2,669
2022-07-20	2,619	2,642	2,615	2,642	65,100	2,642
2022-07-19	2,594	2,594	2,564	2,576	29,100	2,576
2022-07-15	2,595	2,606	2,577	2,596	48,100	2,596
2022-07-14	2,580	2,585	2,571	2,581	28,800	2,581
2022-07-13	2,575	2,583	2,566	2,579	37,300	2,579
2022-07-12	2,600	2,600	2,557	2,575	39,900	2,575
2022-07-11	2,610	2,639	2,610	2,621	71,500	2,621
2022-07-08	2,586	2,613	2,571	2,582	80,200	2,582
2022-07-07	2,558	2,577	2,549	2,576	36,600	2,576
2022-07-06	2,550	2,573	2,550	2,558	45,400	2,558
2022-07-05	2,571	2,578	2,554	2,559	33,000	2,559
2022-07-04	2,551	2,584	2,551	2,573	44,700	2,573
2022-07-01	2,582	2,600	2,536	2,545	52,400	2,545
2022-06-30	2,592	2,619	2,573	2,594	61,800	2,594
2022-06-29	2,606	2,608	2,562	2,593	107,800	2,593
2022-06-28	2,569	2,640	2,556	2,636	107,400	2,636
2022-06-27	2,565	2,575	2,535	2,558	49,300	2,558
2022-06-24	2,547	2,563	2,538	2,549	38,500	2,549
2022-06-23	2,528	2,565	2,523	2,540	35,100	2,540
2022-06-22	2,543	2,555	2,529	2,533	50,100	2,533
2022-06-21	2,520	2,550	2,520	2,534	44,900	2,534
2022-06-20	2,488	2,522	2,488	2,514	58,100	2,514
2022-06-17	2,490	2,499	2,469	2,488	67,900	2,488
2022-06-16	2,525	2,548	2,502	2,513	42,800	2,513
2022-06-15	2,523	2,538	2,520	2,520	38,600	2,520
2022-06-14	2,513	2,555	2,509	2,550	61,900	2,550
2022-06-13	2,534	2,557	2,530	2,540	51,200	2,540
2022-06-10	2,600	2,610	2,567	2,570	69,400	2,570
2022-06-09	2,614	2,631	2,606	2,622	40,500	2,622
2022-06-08	2,616	2,643	2,611	2,627	55,400	2,627
2022-06-07	2,595	2,613	2,594	2,601	40,200	2,601
2022-06-06	2,583	2,595	2,573	2,595	45,400	2,595
2022-06-03	2,613	2,621	2,597	2,606	48,000	2,606
2022-06-02	2,629	2,629	2,584	2,614	34,400	2,614
2022-06-01	2,600	2,637	2,591	2,627	58,000	2,627
2022-05-31	2,632	2,639	2,580	2,581	66,400	2,581
2022-05-30	2,624	2,663	2,611	2,645	96,000	2,645
2022-05-27	2,618	2,629	2,606	2,624	49,400	2,624
2022-05-26	2,575	2,613	2,573	2,603	39,300	2,603
2022-05-25	2,600	2,604	2,578	2,592	39,500	2,592
2022-05-24	2,586	2,634	2,583	2,615	61,200	2,615
2022-05-23	2,614	2,618	2,586	2,591	51,900	2,591
2022-05-20	2,559	2,599	2,545	2,599	89,500	2,599
2022-05-19	2,509	2,540	2,506	2,520	42,000	2,520
2022-05-18	2,515	2,556	2,513	2,556	69,500	2,556
2022-05-17	2,519	2,539	2,492	2,514	46,800	2,514
2022-05-16	2,577	2,587	2,513	2,523	46,700	2,523
2022-05-13	2,513	2,559	2,485	2,558	80,600	2,558
2022-05-12	2,576	2,593	2,528	2,528	114,800	2,528
2022-05-11	2,711	2,715	2,556	2,576	254,000	2,576
2022-05-10	2,782	2,794	2,742	2,756	75,500	2,756
2022-05-09	2,814	2,815	2,782	2,787	55,600	2,787
2022-05-06	2,828	2,828	2,804	2,816	56,000	2,816
2022-05-02	2,790	2,841	2,786	2,828	50,600	2,828
2022-04-28	2,767	2,797	2,757	2,790	71,000	2,790
2022-04-27	2,730	2,772	2,720	2,755	101,000	2,755
2022-04-26	2,769	2,773	2,748	2,756	32,500	2,756
2022-04-25	2,732	2,769	2,732	2,769	28,900	2,769
2022-04-22	2,790	2,805	2,775	2,779	20,700	2,779
2022-04-21	2,809	2,827	2,791	2,815	33,500	2,815
2022-04-20	2,785	2,805	2,771	2,782	39,400	2,782
2022-04-19	2,780	2,799	2,768	2,791	25,100	2,791
2022-04-18	2,751	2,778	2,722	2,769	33,700	2,769
2022-04-15	2,770	2,792	2,765	2,784	26,300	2,784
2022-04-14	2,790	2,811	2,771	2,789	61,800	2,789
2022-04-13	2,833	2,839	2,802	2,817	48,400	2,817
2022-04-12	2,850	2,858	2,833	2,838	37,000	2,838
2022-04-11	2,855	2,856	2,832	2,851	44,100	2,851
2022-04-08	2,877	2,883	2,841	2,852	47,700	2,852
2022-04-07	2,890	2,913	2,853	2,867	53,400	2,867
2022-04-06	2,906	2,911	2,889	2,895	50,900	2,895
2022-04-05	2,890	2,939	2,880	2,922	74,100	2,922
2022-04-04	2,840	2,883	2,838	2,883	40,500	2,883
2022-04-01	2,825	2,850	2,811	2,843	49,900	2,843
2022-03-31	2,865	2,865	2,824	2,825	57,200	2,825
2022-03-30	2,839	2,885	2,829	2,878	112,000	2,878
2022-03-29	2,875	2,875	2,842	2,875	268,900	2,875
2022-03-28	2,889	2,893	2,867	2,874	180,600	2,874
2022-03-25	2,899	2,899	2,863	2,865	140,400	2,865
2022-03-24	2,893	2,893	2,851	2,874	85,800	2,874
2022-03-23	2,887	2,917	2,877	2,901	70,400	2,901
2022-03-22	2,925	2,925	2,866	2,876	79,500	2,876
2022-03-18	2,880	2,906	2,853	2,903	119,800	2,903
2022-03-17	2,873	2,890	2,856	2,882	61,500	2,882
2022-03-16	2,878	2,879	2,834	2,841	69,800	2,841
2022-03-15	2,854	2,886	2,846	2,871	52,400	2,871
2022-03-14	2,859	2,860	2,831	2,831	48,000	2,831
2022-03-11	2,826	2,866	2,817	2,852	89,300	2,852
2022-03-10	2,825	2,844	2,808	2,844	76,400	2,844
2022-03-09	2,760	2,767	2,744	2,758	56,600	2,758
2022-03-08	2,770	2,783	2,734	2,744	64,100	2,744
2022-03-07	2,785	2,800	2,773	2,779	76,000	2,779
2022-03-04	2,809	2,835	2,797	2,800	62,100	2,800
2022-03-03	2,832	2,847	2,802	2,802	51,700	2,802
2022-03-02	2,799	2,824	2,795	2,795	50,900	2,795
2022-03-01	2,850	2,863	2,816	2,816	51,900	2,816
2022-02-28	2,829	2,848	2,818	2,848	74,700	2,848
2022-02-25	2,817	2,825	2,796	2,799	58,400	2,799
2022-02-24	2,769	2,803	2,759	2,795	55,300	2,795
2022-02-22	2,789	2,808	2,775	2,777	41,700	2,777
2022-02-21	2,799	2,811	2,783	2,800	28,100	2,800
2022-02-18	2,761	2,808	2,759	2,799	28,400	2,799
2022-02-17	2,800	2,819	2,771	2,771	35,700	2,771
2022-02-16	2,810	2,810	2,780	2,780	47,000	2,780
2022-02-15	2,806	2,827	2,762	2,769	63,900	2,769
2022-02-14	2,830	2,831	2,794	2,801	63,800	2,801
2022-02-10	2,828	2,836	2,806	2,833	46,300	2,833
2022-02-09	2,815	2,819	2,785	2,800	48,800	2,800
2022-02-08	2,794	2,811	2,774	2,777	43,700	2,777
2022-02-07	2,781	2,814	2,780	2,787	42,400	2,787
2022-02-04	2,831	2,845	2,781	2,781	43,900	2,781
2022-02-03	2,850	2,850	2,812	2,829	70,300	2,829
2022-02-02	2,814	2,849	2,810	2,842	41,700	2,842
2022-02-01	2,840	2,851	2,812	2,814	33,200	2,814
2022-01-31	2,751	2,824	2,750	2,815	55,000	2,815
2022-01-28	2,741	2,774	2,715	2,751	79,800	2,751
2022-01-27	2,722	2,745	2,680	2,683	90,200	2,683
2022-01-26	2,770	2,780	2,710	2,710	111,000	2,710
2022-01-25	2,841	2,841	2,781	2,784	84,900	2,784
2022-01-24	2,850	2,856	2,825	2,854	41,800	2,854
2022-01-21	2,805	2,840	2,795	2,836	41,400	2,836
2022-01-20	2,785	2,838	2,785	2,810	50,400	2,810
2022-01-19	2,800	2,841	2,782	2,785	59,600	2,785
2022-01-18	2,848	2,863	2,807	2,815	36,700	2,815
2022-01-17	2,846	2,868	2,835	2,845	16,700	2,845
2022-01-14	2,846	2,846	2,817	2,846	45,900	2,846
2022-01-13	2,884	2,891	2,849	2,849	29,300	2,849
2022-01-12	2,851	2,879	2,851	2,876	31,700	2,876
2022-01-11	2,868	2,868	2,820	2,836	46,800	2,836
2022-01-07	2,857	2,878	2,811	2,820	38,700	2,820
2022-01-06	2,889	2,900	2,850	2,850	39,900	2,850
2022-01-05	2,930	2,930	2,890	2,900	35,700	2,900
2022-01-04	2,936	2,936	2,899	2,920	28,300	2,920

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