[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 
2017-12-142000.002000.001987.001989.0078100155470700
2017-12-131995.001995.001985.001989.0053200105815300
2017-12-122000.002003.001986.001986.0066600132652200
2017-12-112014.002017.001987.001992.0087700175062800
2017-12-082000.002020.002000.002010.0065800132042700
2017-12-072015.002032.002010.002013.004730095399600
2017-12-062032.002032.002006.002013.003980080243400
2017-12-052037.002037.002011.002035.004340088060600
2017-12-042049.002049.002018.002022.002340047511300
2017-12-012035.002043.002020.002031.002720055253600
2017-11-302007.002037.001995.002035.0051500103915200
2017-11-292013.002017.002003.002008.001220024501000
2017-11-282021.002023.001998.002003.004000080356900
2017-11-272020.002028.002013.002021.002050041390000
2017-11-241999.002018.001987.002014.003070061496800
2017-11-222012.002012.001991.001993.002450048898200
2017-11-211999.002018.001991.001996.003630072647500
2017-11-201978.001990.001971.001982.003050060378600
2017-11-171997.001997.001967.001984.0052500103932100
2017-11-161952.001996.001952.001978.002240044218700
2017-11-151996.001996.001952.001958.004820094933200
2017-11-141992.001997.001982.001996.004120082026700
2017-11-132017.002018.001991.001991.004210084275600
2017-11-102018.002045.002003.002011.0052200105030600
2017-11-092066.002071.002021.002040.0052300107161000
2017-11-082062.002064.002046.002059.003740076849600
2017-11-072070.002078.002057.002069.003890080429500
2017-11-062080.002080.002052.002069.0064500133132200
2017-11-022070.002089.002050.002088.004180086742000
2017-11-012052.002075.002038.002070.003500072116800
2017-10-312055.002060.002039.002042.0053700109914600
2017-10-302057.002067.002015.002032.00205000416618900
2017-10-272056.002091.002046.002056.0080200165503400
2017-10-262036.002047.002025.002026.004460090643300
2017-10-252065.002091.002036.002036.0059300121961000
2017-10-242029.002062.002029.002059.002890059276700
2017-10-232054.002054.002027.002029.004270087030500
2017-10-202029.002048.002020.002020.004770096876800
2017-10-192054.002057.002030.002030.004660095243100
2017-10-182095.002111.002049.002051.0064100133221700
2017-10-172105.002105.002076.002097.0057500120376700
2017-10-162080.002149.002078.002105.00136400289011100
2017-10-132050.002079.002017.002074.0081800168085100
2017-10-122035.002074.002035.002052.0088600182606000
2017-10-112036.002043.002033.002041.003560072593000
2017-10-102014.002041.002014.002040.0060700123215800
2017-10-062021.002030.002011.002012.002700054470300
2017-10-052018.002023.002014.002021.001620032710700
2017-10-042033.002033.002013.002018.002780056198800
2017-10-032024.002034.002021.002027.004150084102400
2017-10-022010.002020.002001.002020.003390068193300
2017-09-291989.002005.001985.002001.003770075295600
2017-09-281976.001995.001962.001995.0056900112679700
2017-09-271984.001984.001961.001965.00117700232393000
2017-09-262025.002033.002011.002013.00212100428971900
2017-09-252006.002060.002006.002028.00207800420405500
2017-09-222001.002017.002001.002015.0096000192452700
2017-09-212019.002019.002002.002004.00113200227799400
2017-09-202025.002033.002016.002019.0081600165171800
2017-09-192038.002038.002016.002029.0088400179281300
2017-09-152027.002047.002025.002038.00120800245827600
2017-09-142040.002058.002025.002027.0061700125863600
2017-09-132033.002059.002032.002046.0052100106670000
2017-09-122044.002049.002029.002030.0055000112061800
2017-09-112011.002036.002010.002030.0056100113653300
2017-09-081977.002005.001977.001995.0088000175388600
2017-09-071966.001977.001961.001977.003830075473800
2017-09-061943.001956.001937.001951.003000058370800
2017-09-051970.001972.001947.001951.004500088101900
2017-09-041984.001985.001958.001966.0054000106448000
2017-09-011960.001978.001957.001974.002990058848200
2017-08-311943.001964.001933.001954.004320084411200
2017-08-301944.001953.001934.001943.004310083770300
2017-08-291920.001942.001917.001939.003800073393400
2017-08-281941.001942.001918.001923.0056500108912700
2017-08-251929.001933.001918.001928.003690071042700
2017-08-241922.001929.001915.001925.003360064593900
2017-08-231930.001937.001915.001924.0053400102773000
2017-08-221952.001955.001912.001919.0084600162655000
2017-08-211945.001959.001945.001952.003240063234500
2017-08-181933.001948.001925.001943.004020077942400
2017-08-171931.001947.001931.001939.002590050225100
2017-08-161921.001937.001921.001923.004190080723500
2017-08-151918.001952.001915.001921.0068400131929900
2017-08-141940.001953.001911.001911.0074200142790700
2017-08-101952.001961.001945.001961.002420047302200
2017-08-091963.001967.001938.001946.0052400102049700
2017-08-081962.001973.001952.001962.002750053913100
2017-08-071946.001977.001946.001962.004680091857600
2017-08-042010.002010.001924.001929.0088200172072300
2017-08-032010.002022.001950.001965.0093900186419900
2017-08-021991.002016.001990.002010.002570051507400
2017-08-011995.002001.001983.001991.003840076500100
2017-07-312029.002029.001984.001984.005000099985900
2017-07-282027.002030.002013.002022.0067900137335100
2017-07-271983.002004.001979.001987.003230064297700
2017-07-261997.001997.001962.001979.003900077094400
2017-07-251990.001995.001972.001973.002910057728800
2017-07-241971.001987.001964.001985.003970078370900
2017-07-211961.001971.001946.001970.003800074569300
2017-07-201978.001981.001961.001961.003700072807100
2017-07-191968.001976.001954.001967.003610071017000
2017-07-181958.001971.001949.001961.004100080396400
2017-07-141954.001969.001954.001958.002590050793600
2017-07-131961.001967.001948.001954.002250044011200
2017-07-121962.001971.001949.001950.002810055020500
2017-07-111949.001981.001943.001974.001580031092500
2017-07-101969.001969.001945.001952.002060040368600
2017-07-071958.001963.001938.001938.001930037567100
2017-07-061951.001965.001939.001958.002280044599300
2017-07-051950.001962.001930.001950.004310083982500
2017-07-042002.002002.001955.001962.002970058598600
2017-07-031990.002003.001981.001990.003380067270800
2017-06-302008.002008.001980.001988.004200083617100
2017-06-292020.002020.001996.002014.002630052805300
2017-06-282010.002038.001996.002002.0066100133031100
2017-06-272000.002000.001971.001991.0054400108141600
2017-06-261918.001977.001915.001973.0058300113532400
2017-06-231892.001911.001886.001897.002790052900400
2017-06-221920.001924.001890.001890.003770071713700
2017-06-211905.001917.001901.001907.002870054796700
2017-06-201932.001932.001905.001908.004930094568500
2017-06-191916.001933.001916.001920.002010038654100
2017-06-161915.001931.001910.001913.003200061425100
2017-06-151907.001929.001900.001915.002510048091700
2017-06-141921.001933.001907.001907.003370064600700
2017-06-131890.001912.001884.001907.002900055209900
2017-06-121875.001894.001862.001892.003660068797200
2017-06-091850.001873.001847.001865.003760069866900
2017-06-081895.001895.001851.001851.0061300114360400
2017-06-071867.001897.001861.001893.003500065868500
2017-06-061924.001924.001857.001859.0076200142747700
2017-06-051929.001943.001914.001924.002900055933000
2017-06-021923.001937.001907.001929.004260082051500
2017-06-011890.001920.001889.001917.003990076204700
2017-05-311874.001883.001859.001881.003850072095700
2017-05-301882.001887.001855.001866.003450064416800
2017-05-291864.001880.001857.001878.003470065004300
2017-05-261880.001880.001850.001860.004880090873300
2017-05-251846.001863.001844.001862.002690049969600
2017-05-241861.001862.001828.001842.0090900167406800
2017-05-231875.001879.001822.001845.00102800189286000
2017-05-221874.001881.001865.001880.001870035068900
2017-05-191878.001880.001861.001864.004530084539600
2017-05-181905.001908.001857.001878.0079800149816800
2017-05-171929.001938.001925.001938.001550029960200
2017-05-161931.001940.001922.001932.003380065317400
2017-05-151949.001955.001930.001930.004170081011800
2017-05-121952.001959.001941.001951.002320045220100
2017-05-111950.001958.001946.001953.002760053890100
2017-05-101949.001961.001936.001945.002800054520400
2017-05-091920.001944.001917.001940.003060059088000
2017-05-081880.001920.001880.001920.0063000119846500
2017-05-021872.001890.001865.001871.003040057032300
2017-05-011850.001869.001838.001859.00189900353275600
2017-04-281850.001850.001822.001825.002130039141900
2017-04-271830.001838.001810.001810.003570065122300
2017-04-261818.001834.001818.001830.001500027401100
2017-04-251806.001819.001798.001816.001690030598000
2017-04-241820.001820.001793.001806.003550064192200
2017-04-211796.001814.001796.001809.001520027433500
2017-04-201801.001803.001783.001795.001180021174300
2017-04-191805.001824.001796.001802.002130038534800
2017-04-181800.001809.001798.001804.001300023436600
2017-04-171761.001795.001759.001789.001160020660400
2017-04-141768.001785.001758.001761.001570027755000
2017-04-131752.001773.001752.001768.001450025565500
2017-04-121780.001780.001751.001767.002310040695900
2017-04-111790.001795.001777.001780.001910034105100
2017-04-101800.001800.001776.001785.001510026987800
2017-04-071768.001796.001765.001790.001800032135700
2017-04-061799.001810.001754.001754.001940034336700
2017-04-051804.001808.001789.001790.001200021557300
2017-04-041807.001826.001790.001802.003570064603100
2017-04-031800.001826.001800.001816.001940035199700
2017-03-311797.001833.001795.001796.003320060092200
2017-03-301834.001834.001750.001796.003020054521600
2017-03-291847.001847.001815.001835.005420099386600
2017-03-281868.001876.001853.001876.00133500249272900
2017-03-271836.001843.001826.001833.0092500169634300
2017-03-241825.001841.001825.001838.003790069376800
2017-03-231876.001879.001825.001825.00111200206476100
2017-03-221881.001886.001874.001876.003290061847900
2017-03-211888.001899.001884.001892.002280043137200
2017-03-171871.001894.001870.001889.002800052738800
2017-03-161860.001884.001856.001882.002020037827700
2017-03-151881.001881.001855.001863.002330043495500
2017-03-141893.001893.001876.001887.001560029424200
2017-03-131880.001892.001877.001888.002510047280600
2017-03-101880.001886.001866.001874.004370082083000
2017-03-091834.001858.001832.001856.002440045053800
2017-03-081820.001834.001820.001829.002200040213400
2017-03-071815.001823.001812.001818.001290023455900
2017-03-061816.001823.001813.001815.002100038162600
2017-03-031820.001827.001812.001815.002250040903100
2017-03-021833.001838.001817.001818.002560046692700
2017-03-011835.001836.001814.001822.003350061105500
2017-02-281847.001847.001827.001835.003620066547300
2017-02-271814.001829.001805.001825.003320060451800
2017-02-241796.001819.001795.001814.001700030793300
2017-02-231790.001808.001790.001807.001330023931200
2017-02-221800.001809.001787.001799.002110037940000
2017-02-211790.001799.001790.001798.00840015075400
2017-02-201779.001795.001779.001789.001440025709500
2017-02-171779.001797.001776.001786.002230039795400
2017-02-161781.001803.001781.001790.002020036170500
2017-02-151786.001805.001782.001791.002140038366000
2017-02-141794.001812.001786.001786.003160056777100
2017-02-131771.001803.001771.001794.002390042748300
2017-02-101764.001795.001764.001773.003420060692000
2017-02-091752.001771.001751.001761.001730030450100
2017-02-081769.001774.001764.001765.002040036063300
2017-02-071735.001781.001735.001775.003860068037200
2017-02-061736.001748.001732.001741.002390041545300
2017-02-031729.001763.001729.001736.003010052527900
2017-02-021753.001767.001740.001740.002940051443800
2017-02-011741.001769.001741.001767.001930033821100
2017-01-311752.001767.001752.001754.003640063951900
2017-01-301754.001783.001754.001780.002130037678100
2017-01-271770.001790.001762.001762.003240057460500
2017-01-261737.001763.001737.001750.003040053187100
2017-01-251741.001754.001738.001738.003260056819900
2017-01-241736.001759.001734.001741.002970051789300
2017-01-231743.001766.001742.001744.002830049524400
2017-01-201728.001767.001728.001754.003310057907500
2017-01-191715.001768.001715.001749.003990069591700
2017-01-181730.001740.001710.001722.003800065548600
2017-01-171750.001776.001750.001751.003910068675800
2017-01-161753.001797.001753.001762.003350059131400
2017-01-131758.001792.001758.001780.003490061927900
2017-01-121798.001804.001774.001775.004640082951500
2017-01-111824.001828.001818.001820.002640048123000
2017-01-101833.001849.001829.001842.003690067850400
2017-01-061810.001856.001810.001849.002640048452100
2017-01-051834.001850.001828.001845.001430026319000
2017-01-041813.001841.001800.001839.002070037830000
2016-12-301826.001826.001806.001813.001650029947000
2016-12-291853.001853.001811.001827.002830051678400
2016-12-281896.001896.001820.001864.0055600103997400
2016-12-271800.001820.001799.001819.001950035365500
2016-12-261793.001800.001781.001800.002270040711400
2016-12-221795.001796.001785.001793.001890033863900
2016-12-211800.001806.001785.001789.002050036807500
2016-12-201790.001800.001781.001799.002020036249300
2016-12-191780.001790.001772.001790.003050054384000
2016-12-161764.001780.001764.001771.003250057518300
2016-12-151729.001764.001725.001764.004710082402500
2016-12-141740.001740.001714.001724.002880049633900
2016-12-131707.001747.001707.001740.003720064298700
2016-12-121695.001715.001685.001714.004360074205700

   ※ 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。 

Twitter