[9728 東証1部] 日本管財 日足 時系列データ

[9728 東証1部] 日本管財 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091662.001677.001662.001677.004120068708100
2016-12-081640.001663.001636.001658.003320054797900
2016-12-071628.001637.001618.001630.002810045711000
2016-12-061609.001628.001609.001619.002340037895200
2016-12-051613.001616.001599.001609.001980031833100
2016-12-021624.001638.001610.001613.001720027840800
2016-12-011640.001646.001617.001621.004820078628500
2016-11-301616.001631.001608.001631.003540057417000
2016-11-291624.001624.001608.001611.002330037565100
2016-11-281623.001627.001611.001625.002360038226000
2016-11-251586.001621.001586.001617.004090065786400
2016-11-241582.001582.001570.001578.002260035609300
2016-11-221600.001600.001571.001575.003660057898200
2016-11-211600.001609.001594.001597.002710043375800
2016-11-181598.001600.001589.001595.004450071025300
2016-11-171578.001597.001566.001594.004980078900500
2016-11-161540.001574.001532.001574.005640087937800
2016-11-151541.001541.001525.001527.002950045150300
2016-11-141527.001546.001525.001538.004510069366200
2016-11-111521.001530.001505.001517.005420082217000
2016-11-101531.001539.001515.001521.005850089022400
2016-11-091521.001524.001502.001515.0070300106396100
2016-11-081519.001523.001515.001521.001540023394900
2016-11-071522.001528.001508.001519.003680055847600
2016-11-041517.001527.001513.001527.004230064254100
2016-11-021513.001520.001507.001513.003400051411100
2016-11-011532.001532.001517.001522.003120047448900
2016-10-311532.001536.001512.001532.003640055513100
2016-10-281533.001535.001527.001532.004990076409500
2016-10-271527.001534.001519.001523.002970045263900
2016-10-261530.001537.001524.001530.003860059065400
2016-10-251530.001535.001528.001533.005010076721500
2016-10-241516.001533.001516.001527.002050031235500
2016-10-211524.001526.001510.001517.003990060443300
2016-10-201530.001535.001513.001519.005760087482300
2016-10-191531.001539.001526.001530.003480053308400
2016-10-181522.001533.001522.001531.001950029818900
2016-10-171522.001530.001521.001525.001760026843300
2016-10-141517.001526.001517.001524.002060031349600
2016-10-131513.001525.001513.001522.001330020201400
2016-10-121517.001522.001512.001513.002330035324300
2016-10-111530.001532.001517.001523.002270034625800
2016-10-071532.001534.001520.001526.003460052831500
2016-10-061523.001534.001523.001533.003130047850200
2016-10-051516.001528.001514.001518.005640085714600
2016-10-041514.001517.001508.001514.001770026770600
2016-10-031499.001518.001499.001512.003470052352600
2016-09-301508.001510.001486.001497.0093400139796100
2016-09-291517.001525.001511.001523.004650070680700
2016-09-281523.001531.001506.001518.0083700127146700
2016-09-271502.001552.001502.001552.00178600271452300
2016-09-261541.001554.001528.001531.00111900172153600
2016-09-231551.001558.001539.001557.0095100147464200
2016-09-211511.001551.001511.001551.00105300160245300
2016-09-201506.001527.001506.001516.00131800199306400
2016-09-161499.001511.001499.001508.004630069658000
2016-09-151502.001503.001487.001497.0068100101835800
2016-09-141530.001530.001501.001503.00111300168007100
2016-09-131548.001549.001533.001536.0074500114841400
2016-09-121550.001557.001533.001550.0064900100162400
2016-09-091561.001572.001557.001557.004730073826600
2016-09-081580.001585.001560.001565.004590071895300
2016-09-071577.001585.001570.001580.003240051073000
2016-09-061579.001586.001571.001582.002590040921700
2016-09-051591.001591.001579.001579.001860029451200
2016-09-021574.001585.001574.001582.001510023833500
2016-09-011580.001584.001563.001575.001780028042900
2016-08-311570.001588.001556.001587.003870060874600
2016-08-301563.001563.001554.001557.001450022590500
2016-08-291576.001584.001558.001563.002590040615100
2016-08-261542.001561.001532.001557.004300066450200
2016-08-251542.001549.001531.001536.002440037516600
2016-08-241580.001581.001535.001537.005230081027500
2016-08-231555.001603.001554.001598.005020079811700
2016-08-221542.001561.001537.001552.001730026815200
2016-08-191557.001560.001541.001544.002850044100600
2016-08-181596.001608.001560.001562.002280035878700
2016-08-171598.001625.001593.001605.0080200128857300
2016-08-161600.001604.001566.001568.002250035590200
2016-08-151592.001605.001592.001600.001080017259400
2016-08-121585.001597.001585.001586.001400022235800
2016-08-101598.001600.001576.001578.002150034102100
2016-08-091578.001588.001565.001586.001360021510600
2016-08-081565.001580.001552.001570.001970030826900
2016-08-051610.001627.001548.001548.004240067022700
2016-08-041665.001681.001642.001644.002640043808600
2016-08-031661.001680.001653.001657.001540025608000
2016-08-021681.001704.001670.001680.002680045186300
2016-08-011679.001698.001670.001681.002130035799300
2016-07-291687.001716.001668.001710.003670062169300
2016-07-281680.001692.001661.001690.001760029531400
2016-07-271682.001700.001666.001669.001520025525200
2016-07-261692.001697.001670.001673.002380040035600
2016-07-251670.001714.001665.001692.005060085381600
2016-07-221656.001685.001653.001674.002600043258000
2016-07-211691.001691.001654.001664.002280038005000
2016-07-201655.001670.001650.001669.002400039862800
2016-07-191645.001671.001641.001666.002870047458600
2016-07-151666.001672.001643.001645.002110034892300
2016-07-141682.001703.001660.001660.003260054723700
2016-07-131730.001735.001683.001688.003880066396900
2016-07-121710.001729.001710.001718.003910067250200
2016-07-111660.001697.001660.001694.003260054884400
2016-07-081658.001664.001642.001647.003010049658400
2016-07-071647.001660.001635.001645.001400023058500
2016-07-061631.001651.001623.001647.001710027968700
2016-07-051640.001650.001636.001648.003130051457500
2016-07-041659.001659.001633.001642.002570042356300
2016-07-011632.001658.001632.001653.003210052895800
2016-06-301620.001632.001617.001624.004850078802300
2016-06-291598.001611.001588.001610.002720043623700
2016-06-281544.001598.001536.001570.003920061519600
2016-06-271509.001552.001509.001544.002340035889800
2016-06-241569.001585.001500.001509.003450052550200
2016-06-231572.001589.001562.001568.001570024651100
2016-06-221619.001619.001578.001591.001110017651200
2016-06-211587.001619.001577.001619.002170034770700
2016-06-201564.001597.001564.001586.002570040767200
2016-06-171549.001562.001539.001557.002230034617600
2016-06-161559.001565.001528.001533.004670071934100
2016-06-151520.001554.001520.001545.002520038760200
2016-06-141524.001532.001516.001527.002250034268800
2016-06-131545.001545.001527.001529.003570054729600
2016-06-101590.001590.001546.001565.0066800104923600
2016-06-091577.001578.001554.001563.001940030392300
2016-06-081552.001577.001540.001577.003670057242700
2016-06-071539.001547.001539.001545.001760027151100
2016-06-061534.001541.001517.001541.002380036374300
2016-06-031532.001549.001522.001535.001870028644400
2016-06-021542.001560.001532.001532.003290050725300
2016-06-011548.001563.001548.001553.001700026463700
2016-05-311555.001563.001542.001561.003710057634200
2016-05-301555.001560.001545.001560.002340036333600
2016-05-271558.001560.001541.001555.001330020678700
2016-05-261564.001564.001535.001558.002110032759900
2016-05-251542.001569.001528.001543.004600071080400
2016-05-241528.001544.001520.001535.001650025305300
2016-05-231548.001548.001521.001532.001850028330900
2016-05-201529.001551.001522.001544.004110063162000
2016-05-191506.001528.001506.001524.003350050938700
2016-05-181491.001500.001485.001497.003240048368900
2016-05-171501.001509.001485.001494.0072400108152500
2016-05-161499.001510.001490.001495.005290079191200
2016-05-131516.001516.001491.001499.006330095112200
2016-05-121522.001527.001510.001516.004520068551700
2016-05-111540.001546.001516.001522.004950075618300
2016-05-101531.001546.001519.001536.005710087465900
2016-05-091560.001560.001517.001531.0081500125177200
2016-05-061595.001595.001531.001567.00123800193101800
2016-05-021675.001675.001601.001603.0094600153056600
2016-04-281706.001713.001677.001680.002420040992300
2016-04-271689.001698.001674.001687.001940032679000
2016-04-261683.001693.001678.001689.001290021766400
2016-04-251692.001699.001684.001689.002570043439900
2016-04-221706.001714.001691.001702.003020051426900
2016-04-211702.001710.001695.001706.003580061022500
2016-04-201695.001698.001681.001690.001430024160300
2016-04-191689.001697.001678.001687.001410023753200
2016-04-181674.001677.001655.001667.001470024524700
2016-04-151698.001713.001688.001691.002080035344500
2016-04-141689.001714.001678.001713.003940066940700
2016-04-131688.001712.001650.001650.0063500105840000
2016-04-121655.001676.001651.001668.001960032689700
2016-04-111666.001671.001644.001655.001950032291300
2016-04-081643.001687.001625.001663.004620076486600
2016-04-071642.001683.001640.001668.001780029573900
2016-04-061641.001667.001640.001649.002760045561000
2016-04-051679.001684.001643.001646.003150052321300
2016-04-041683.001716.001676.001687.003760063521900
2016-04-011768.001778.001682.001682.0081000138847800
2016-03-311784.001797.001759.001780.004400078318100
2016-03-301755.001798.001753.001779.0064100114095500
2016-03-291765.001785.001750.001781.0061900109530300
2016-03-281750.001799.001746.001787.00140300247436800
2016-03-251765.001775.001747.001770.0079200139588400
2016-03-241780.001800.001759.001763.0085200150954600
2016-03-231815.001820.001781.001788.0058000104557800
2016-03-221793.001830.001791.001820.004090073964100
2016-03-181808.001808.001791.001799.003630065288700
2016-03-171815.001836.001795.001809.003840069702100
2016-03-161868.001868.001813.001813.005170094714000
2016-03-151848.001879.001843.001875.004500084046900
2016-03-141843.001850.001836.001847.002660049042500
2016-03-111824.001843.001801.001829.003440062766300
2016-03-101822.001834.001819.001827.002970054210700
2016-03-091800.001800.001785.001798.002340041983600
2016-03-081809.001816.001791.001801.003120056300900
2016-03-071838.001838.001807.001810.002080037790500
2016-03-041807.001847.001800.001847.002990054782000
2016-03-031799.001819.001792.001818.002140038694400
2016-03-021824.001829.001799.001799.002730049531000
2016-03-011820.001824.001791.001797.001510027211500
2016-02-291835.001855.001807.001814.003970072608200
2016-02-261800.001829.001790.001813.002790050432100
2016-02-251734.001784.001734.001775.001660029336800
2016-02-241729.001775.001711.001715.002580044704400
2016-02-231752.001755.001731.001731.001840032031200
2016-02-221738.001766.001736.001756.001770030966400
2016-02-191765.001765.001730.001747.001420024807700
2016-02-181767.001791.001737.001775.002170038376100
2016-02-171765.001781.001718.001727.002490043438700
2016-02-161805.001826.001766.001767.003330059724700
2016-02-151796.001830.001769.001829.004670084364700
2016-02-121737.001796.001737.001739.0064300113463500
2016-02-101830.001830.001772.001812.005010090263300
2016-02-091817.001832.001788.001799.003130056453500
2016-02-081800.001868.001790.001866.002800051414200
2016-02-051766.001805.001766.001805.003430061547700
2016-02-041822.001864.001767.001770.003250058176900
2016-02-031860.001864.001822.001862.002570047485700
2016-02-021876.001898.001873.001890.001850034874200
2016-02-011845.001906.001845.001906.003340063115100
2016-01-291840.001868.001782.001840.005130093748500
2016-01-281787.001836.001780.001834.002430044235800
2016-01-271782.001795.001771.001787.00910016222000
2016-01-261780.001791.001758.001761.001460025840700
2016-01-251756.001794.001746.001789.002140038010100
2016-01-221672.001729.001663.001723.003940066972800
2016-01-211663.001715.001639.001639.003860064681800
2016-01-201745.001776.001702.001703.002980051610000
2016-01-191778.001795.001733.001735.002450042949700
2016-01-181750.001788.001750.001778.002210039039400
2016-01-151811.001834.001787.001798.002330042180000
2016-01-141799.001810.001753.001774.003090054812400
2016-01-131775.001833.001775.001818.001680030399200
2016-01-121815.001834.001761.001768.004020072109100
2016-01-081820.001837.001807.001814.003980072529000
2016-01-071868.001879.001818.001829.0080700148500800
2016-01-061867.001900.001851.001869.003620067710000
2016-01-051863.001897.001844.001880.002360044224500
2016-01-041900.001913.001865.001870.003990075081400
2015-12-301894.001925.001874.001917.004340082447900
2015-12-291873.001892.001854.001880.003530066232000
2015-12-281859.001873.001825.001872.004110076053000
2015-12-251884.001884.001852.001853.002310043051100
2015-12-241954.001954.001880.001885.003020057591700
2015-12-221921.001971.001921.001954.003050059571000
2015-12-211927.001965.001896.001933.003490067052700
2015-12-181962.001997.001940.001949.004740093283500
2015-12-171907.001962.001899.001962.004500087234300
2015-12-161856.001895.001855.001870.0055300103508500
2015-12-151870.001914.001850.001852.003670068752200
2015-12-141840.001889.001840.001879.004710088063100
2015-12-111871.001934.001870.001918.005000094751500
2015-12-101926.001938.001887.001890.0052900100654500
2015-12-091935.001945.001909.001923.002970057235500
2015-12-081954.001967.001937.001941.004400085758900
2015-12-071971.001989.001953.001954.004040079471700
2015-12-041960.001986.001951.001959.003590070489900
2015-12-031980.002012.001976.001992.004660092764400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog