6744 能美防災(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,030	2,058	2,030	2,055	33,000	2,055
2017-12-28	2,037	2,055	2,020	2,036	39,300	2,036
2017-12-27	2,031	2,038	2,023	2,033	31,600	2,033
2017-12-26	2,040	2,050	2,022	2,031	47,600	2,031
2017-12-25	2,060	2,060	2,015	2,031	33,500	2,031
2017-12-22	2,017	2,034	2,012	2,019	40,300	2,019
2017-12-21	2,019	2,034	2,013	2,019	47,700	2,019
2017-12-20	2,003	2,049	2,003	2,027	78,900	2,027
2017-12-19	2,040	2,040	2,000	2,002	43,000	2,002
2017-12-18	2,050	2,062	2,030	2,033	46,500	2,033
2017-12-15	2,038	2,048	2,005	2,029	83,000	2,029
2017-12-14	2,033	2,045	2,015	2,040	99,400	2,040
2017-12-13	2,028	2,028	2,005	2,017	44,900	2,017
2017-12-12	2,030	2,035	2,007	2,016	50,800	2,016
2017-12-11	2,050	2,050	2,006	2,027	46,400	2,027
2017-12-08	2,025	2,058	2,013	2,049	104,400	2,049
2017-12-07	1,993	2,037	1,993	2,029	95,700	2,029
2017-12-06	2,005	2,022	1,988	1,992	73,000	1,992
2017-12-05	1,996	2,037	1,991	2,033	62,200	2,033
2017-12-04	2,074	2,074	2,032	2,034	44,900	2,034
2017-12-01	2,071	2,109	2,071	2,074	45,900	2,074
2017-11-30	2,073	2,089	2,060	2,084	75,500	2,084
2017-11-29	2,094	2,109	2,084	2,098	31,600	2,098
2017-11-28	2,090	2,110	2,080	2,087	53,400	2,087
2017-11-27	2,130	2,130	2,091	2,120	61,400	2,120
2017-11-24	2,124	2,161	2,105	2,126	79,500	2,126
2017-11-22	2,139	2,153	2,116	2,122	54,300	2,122
2017-11-21	2,102	2,155	2,102	2,139	60,700	2,139
2017-11-20	2,071	2,110	2,056	2,101	76,400	2,101
2017-11-17	2,170	2,170	2,054	2,070	143,300	2,070
2017-11-16	2,040	2,085	2,025	2,070	89,100	2,070
2017-11-15	2,114	2,123	2,060	2,067	137,900	2,067
2017-11-13	2,116	2,182	2,100	2,161	109,500	2,161
2017-11-10	2,259	2,292	2,136	2,166	159,900	2,166
2017-11-09	2,087	2,161	2,077	2,131	190,500	2,131
2017-11-08	2,043	2,092	2,043	2,089	81,800	2,089
2017-11-07	2,014	2,073	1,998	2,069	164,200	2,069
2017-11-06	2,026	2,049	2,008	2,040	87,000	2,040
2017-11-02	1,952	2,057	1,952	2,035	235,600	2,035
2017-11-01	1,903	1,929	1,894	1,927	99,900	1,927
2017-10-31	1,870	1,912	1,867	1,910	99,300	1,910
2017-10-30	1,845	1,864	1,828	1,854	396,500	1,854
2017-10-27	1,838	1,861	1,832	1,857	74,800	1,857
2017-10-26	1,819	1,835	1,814	1,815	64,400	1,815
2017-10-25	1,846	1,847	1,814	1,820	54,700	1,820
2017-10-24	1,814	1,857	1,814	1,832	106,500	1,832
2017-10-23	1,851	1,852	1,838	1,848	73,200	1,848
2017-10-20	1,845	1,872	1,832	1,844	127,300	1,844
2017-10-19	1,847	1,860	1,828	1,847	81,300	1,847
2017-10-18	1,843	1,852	1,838	1,847	90,900	1,847
2017-10-17	1,819	1,841	1,812	1,841	67,400	1,841
2017-10-16	1,821	1,833	1,812	1,822	48,800	1,822
2017-10-13	1,800	1,833	1,789	1,823	121,300	1,823
2017-10-12	1,799	1,799	1,784	1,789	68,800	1,789
2017-10-11	1,792	1,796	1,774	1,783	81,500	1,783
2017-10-10	1,790	1,810	1,790	1,807	94,900	1,807
2017-10-06	1,803	1,807	1,783	1,798	51,200	1,798
2017-10-05	1,779	1,805	1,779	1,803	61,500	1,803
2017-10-04	1,781	1,789	1,774	1,786	47,300	1,786
2017-10-03	1,773	1,794	1,769	1,786	72,700	1,786
2017-10-02	1,772	1,773	1,757	1,764	70,100	1,764
2017-09-29	1,768	1,778	1,765	1,775	49,900	1,775
2017-09-28	1,744	1,771	1,735	1,770	65,200	1,770
2017-09-27	1,721	1,750	1,715	1,749	45,000	1,749
2017-09-26	1,753	1,753	1,718	1,735	78,900	1,735
2017-09-25	1,727	1,735	1,716	1,733	46,200	1,733
2017-09-22	1,712	1,719	1,699	1,706	58,500	1,706
2017-09-21	1,700	1,724	1,699	1,710	85,200	1,710
2017-09-20	1,697	1,711	1,690	1,707	113,100	1,707
2017-09-19	1,692	1,707	1,676	1,697	84,500	1,697
2017-09-15	1,671	1,687	1,671	1,683	52,400	1,683
2017-09-14	1,684	1,694	1,672	1,677	35,500	1,677
2017-09-13	1,664	1,685	1,657	1,683	46,200	1,683
2017-09-12	1,664	1,667	1,650	1,664	32,600	1,664
2017-09-11	1,651	1,659	1,638	1,647	37,100	1,647
2017-09-08	1,657	1,658	1,635	1,638	57,900	1,638
2017-09-07	1,663	1,673	1,647	1,665	55,300	1,665
2017-09-06	1,612	1,637	1,604	1,631	41,400	1,631
2017-09-05	1,636	1,646	1,600	1,613	75,700	1,613
2017-09-04	1,666	1,666	1,619	1,635	97,500	1,635
2017-09-01	1,680	1,680	1,645	1,661	61,000	1,661
2017-08-31	1,688	1,688	1,667	1,674	36,700	1,674
2017-08-30	1,675	1,681	1,653	1,681	44,300	1,681
2017-08-29	1,652	1,677	1,646	1,675	38,300	1,675
2017-08-28	1,682	1,683	1,660	1,667	31,500	1,667
2017-08-25	1,695	1,695	1,664	1,676	39,500	1,676
2017-08-24	1,673	1,698	1,664	1,684	45,400	1,684
2017-08-23	1,677	1,677	1,660	1,673	50,300	1,673
2017-08-22	1,673	1,673	1,647	1,652	64,300	1,652
2017-08-21	1,659	1,688	1,659	1,684	86,700	1,684
2017-08-18	1,657	1,672	1,654	1,666	52,500	1,666
2017-08-17	1,670	1,682	1,658	1,675	63,700	1,675
2017-08-16	1,663	1,681	1,662	1,670	50,600	1,670
2017-08-15	1,649	1,673	1,643	1,662	62,600	1,662
2017-08-14	1,636	1,654	1,625	1,630	101,100	1,630
2017-08-10	1,628	1,651	1,622	1,648	117,700	1,648
2017-08-09	1,640	1,656	1,616	1,623	130,200	1,623
2017-08-08	1,615	1,649	1,601	1,625	145,100	1,625
2017-08-07	1,710	1,762	1,494	1,617	227,800	1,617
2017-08-04	1,688	1,713	1,683	1,700	58,700	1,700
2017-08-03	1,693	1,703	1,685	1,692	39,100	1,692
2017-08-02	1,705	1,705	1,692	1,698	45,300	1,698
2017-08-01	1,696	1,705	1,690	1,702	53,700	1,702
2017-07-31	1,700	1,709	1,692	1,696	60,100	1,696
2017-07-28	1,700	1,705	1,685	1,693	57,300	1,693
2017-07-27	1,670	1,702	1,669	1,688	70,200	1,688
2017-07-26	1,670	1,670	1,657	1,669	53,400	1,669
2017-07-25	1,650	1,661	1,643	1,651	62,900	1,651
2017-07-24	1,654	1,654	1,643	1,654	68,200	1,654
2017-07-21	1,662	1,673	1,649	1,654	57,600	1,654
2017-07-20	1,657	1,676	1,653	1,671	74,000	1,671
2017-07-19	1,675	1,675	1,656	1,660	57,100	1,660
2017-07-18	1,656	1,670	1,645	1,669	37,000	1,669
2017-07-14	1,662	1,664	1,655	1,657	25,400	1,657
2017-07-13	1,665	1,665	1,650	1,661	39,500	1,661
2017-07-12	1,665	1,669	1,656	1,657	33,600	1,657
2017-07-11	1,650	1,675	1,647	1,671	60,700	1,671
2017-07-10	1,675	1,675	1,656	1,657	41,900	1,657
2017-07-07	1,667	1,677	1,659	1,661	94,500	1,661
2017-07-06	1,673	1,676	1,668	1,674	90,800	1,674
2017-07-05	1,680	1,693	1,673	1,685	121,900	1,685
2017-07-04	1,683	1,705	1,673	1,679	167,000	1,679
2017-07-03	1,623	1,686	1,623	1,677	238,000	1,677
2017-06-30	1,601	1,640	1,587	1,618	248,000	1,618
2017-06-29	1,599	1,600	1,578	1,596	120,600	1,596
2017-06-28	1,581	1,599	1,570	1,577	116,700	1,577
2017-06-27	1,612	1,619	1,565	1,597	169,100	1,597
2017-06-26	1,611	1,614	1,592	1,601	129,100	1,601
2017-06-23	1,619	1,627	1,609	1,614	89,800	1,614
2017-06-22	1,613	1,634	1,611	1,627	68,200	1,627
2017-06-21	1,630	1,632	1,610	1,612	75,000	1,612
2017-06-20	1,615	1,636	1,615	1,629	79,300	1,629
2017-06-19	1,590	1,613	1,589	1,610	74,400	1,610
2017-06-16	1,580	1,605	1,577	1,602	130,400	1,602
2017-06-15	1,568	1,580	1,564	1,571	64,700	1,571
2017-06-14	1,580	1,591	1,568	1,568	73,000	1,568
2017-06-13	1,560	1,587	1,560	1,584	92,700	1,584
2017-06-12	1,563	1,574	1,555	1,569	71,600	1,569
2017-06-09	1,552	1,567	1,551	1,562	63,600	1,562
2017-06-08	1,542	1,566	1,526	1,551	124,300	1,551
2017-06-07	1,536	1,541	1,514	1,533	118,700	1,533
2017-06-06	1,544	1,563	1,537	1,538	136,400	1,538
2017-06-05	1,565	1,570	1,538	1,538	105,300	1,538
2017-06-02	1,540	1,566	1,537	1,556	102,600	1,556
2017-06-01	1,511	1,539	1,511	1,539	71,800	1,539
2017-05-31	1,532	1,539	1,512	1,516	79,000	1,516
2017-05-30	1,520	1,532	1,512	1,527	67,600	1,527
2017-05-29	1,533	1,542	1,519	1,522	87,400	1,522
2017-05-26	1,551	1,551	1,525	1,525	81,800	1,525
2017-05-25	1,558	1,565	1,545	1,546	91,300	1,546
2017-05-24	1,561	1,564	1,547	1,557	88,700	1,557
2017-05-23	1,559	1,568	1,556	1,558	87,400	1,558
2017-05-22	1,554	1,565	1,543	1,559	60,000	1,559
2017-05-19	1,543	1,554	1,530	1,551	62,800	1,551
2017-05-18	1,545	1,553	1,534	1,547	84,000	1,547
2017-05-17	1,581	1,584	1,561	1,567	65,800	1,567
2017-05-16	1,597	1,611	1,580	1,594	66,400	1,594
2017-05-15	1,571	1,619	1,560	1,606	203,700	1,606
2017-05-12	1,529	1,576	1,512	1,574	245,200	1,574
2017-05-11	1,506	1,530	1,506	1,529	146,600	1,529
2017-05-10	1,598	1,603	1,541	1,546	141,200	1,546
2017-05-09	1,595	1,606	1,585	1,598	55,000	1,598
2017-05-08	1,582	1,605	1,563	1,600	155,700	1,600
2017-05-02	1,560	1,587	1,557	1,568	72,500	1,568
2017-05-01	1,550	1,564	1,539	1,561	82,900	1,561
2017-04-28	1,549	1,554	1,541	1,547	67,900	1,547
2017-04-27	1,542	1,553	1,537	1,551	63,200	1,551
2017-04-26	1,520	1,543	1,513	1,539	117,700	1,539
2017-04-25	1,517	1,523	1,512	1,516	84,000	1,516
2017-04-24	1,506	1,520	1,500	1,515	76,800	1,515
2017-04-21	1,496	1,501	1,483	1,496	47,200	1,496
2017-04-20	1,487	1,495	1,470	1,487	108,400	1,487
2017-04-19	1,489	1,506	1,485	1,494	70,100	1,494
2017-04-18	1,494	1,505	1,489	1,491	45,500	1,491
2017-04-17	1,468	1,500	1,468	1,492	64,000	1,492
2017-04-14	1,486	1,494	1,478	1,480	108,400	1,480
2017-04-13	1,503	1,508	1,495	1,501	77,900	1,501
2017-04-12	1,521	1,528	1,503	1,523	112,600	1,523
2017-04-11	1,521	1,544	1,514	1,538	78,300	1,538
2017-04-10	1,540	1,540	1,515	1,523	85,300	1,523
2017-04-07	1,515	1,546	1,515	1,535	147,900	1,535
2017-04-06	1,530	1,539	1,511	1,519	101,200	1,519
2017-04-05	1,540	1,555	1,526	1,537	80,200	1,537
2017-04-04	1,540	1,560	1,532	1,549	149,700	1,549
2017-04-03	1,529	1,549	1,516	1,540	70,100	1,540
2017-03-31	1,553	1,558	1,529	1,529	66,200	1,529
2017-03-30	1,561	1,569	1,542	1,544	67,900	1,544
2017-03-29	1,564	1,565	1,553	1,563	28,700	1,563
2017-03-28	1,549	1,569	1,536	1,568	101,400	1,568
2017-03-27	1,556	1,559	1,536	1,546	71,100	1,546
2017-03-24	1,528	1,562	1,518	1,553	133,000	1,553
2017-03-23	1,524	1,527	1,511	1,516	68,500	1,516
2017-03-22	1,533	1,536	1,510	1,512	88,200	1,512
2017-03-21	1,526	1,567	1,526	1,547	176,300	1,547
2017-03-17	1,514	1,522	1,508	1,522	76,200	1,522
2017-03-16	1,515	1,516	1,505	1,514	101,000	1,514
2017-03-15	1,514	1,517	1,511	1,516	46,400	1,516
2017-03-14	1,529	1,531	1,512	1,514	71,800	1,514
2017-03-13	1,527	1,530	1,517	1,529	65,800	1,529
2017-03-10	1,511	1,529	1,507	1,526	107,800	1,526
2017-03-09	1,515	1,515	1,497	1,504	112,300	1,504
2017-03-08	1,514	1,520	1,498	1,507	88,500	1,507
2017-03-07	1,518	1,519	1,506	1,511	69,800	1,511
2017-03-06	1,515	1,522	1,509	1,521	41,600	1,521
2017-03-03	1,525	1,525	1,504	1,518	85,100	1,518
2017-03-02	1,540	1,540	1,518	1,527	100,400	1,527
2017-03-01	1,513	1,538	1,501	1,532	94,000	1,532
2017-02-28	1,525	1,525	1,503	1,503	68,000	1,503
2017-02-27	1,510	1,528	1,500	1,525	118,800	1,525
2017-02-24	1,496	1,508	1,491	1,506	74,500	1,506
2017-02-23	1,507	1,507	1,495	1,506	59,200	1,506
2017-02-22	1,540	1,540	1,494	1,507	109,500	1,507
2017-02-21	1,500	1,525	1,493	1,522	93,000	1,522
2017-02-20	1,504	1,506	1,480	1,492	84,300	1,492
2017-02-17	1,482	1,510	1,477	1,504	107,000	1,504
2017-02-16	1,533	1,533	1,483	1,488	160,200	1,488
2017-02-15	1,510	1,544	1,510	1,541	126,900	1,541
2017-02-14	1,531	1,531	1,510	1,511	129,900	1,511
2017-02-13	1,569	1,569	1,528	1,537	105,900	1,537
2017-02-10	1,600	1,601	1,542	1,558	122,000	1,558
2017-02-09	1,549	1,600	1,516	1,600	140,800	1,600
2017-02-08	1,650	1,680	1,512	1,547	180,900	1,547
2017-02-07	1,699	1,699	1,666	1,667	33,000	1,667
2017-02-06	1,705	1,705	1,680	1,697	14,200	1,697
2017-02-03	1,700	1,711	1,683	1,688	38,600	1,688
2017-02-02	1,760	1,760	1,700	1,701	27,100	1,701
2017-02-01	1,696	1,763	1,689	1,755	65,400	1,755
2017-01-31	1,700	1,717	1,686	1,698	53,600	1,698
2017-01-30	1,735	1,739	1,712	1,729	26,900	1,729
2017-01-27	1,747	1,756	1,736	1,737	32,000	1,737
2017-01-26	1,756	1,765	1,733	1,750	49,300	1,750
2017-01-25	1,759	1,761	1,733	1,740	25,900	1,740
2017-01-24	1,740	1,759	1,727	1,741	17,400	1,741
2017-01-23	1,739	1,760	1,721	1,746	21,100	1,746
2017-01-20	1,727	1,754	1,723	1,745	37,000	1,745
2017-01-19	1,739	1,750	1,709	1,749	20,900	1,749
2017-01-18	1,725	1,728	1,696	1,714	27,000	1,714
2017-01-17	1,755	1,755	1,700	1,723	48,300	1,723
2017-01-16	1,761	1,777	1,755	1,771	19,600	1,771
2017-01-13	1,781	1,788	1,760	1,776	29,600	1,776
2017-01-12	1,784	1,800	1,778	1,793	56,900	1,793
2017-01-11	1,779	1,789	1,760	1,774	43,100	1,774
2017-01-10	1,786	1,800	1,761	1,779	40,000	1,779
2017-01-06	1,762	1,794	1,761	1,791	60,600	1,791
2017-01-05	1,765	1,765	1,746	1,762	28,100	1,762
2017-01-04	1,741	1,767	1,736	1,765	49,300	1,765

分割・併合履歴： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31