[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 
2017-04-251806.001819.001798.001816.001690030598000
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
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

   ※ 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