6744 能美防災(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	1,739	1,786	1,739	1,776	40,000	1,776
2023-06-01	1,730	1,771	1,729	1,738	38,800	1,738
2023-05-31	1,735	1,750	1,721	1,744	76,300	1,744
2023-05-30	1,806	1,819	1,767	1,771	54,000	1,771
2023-05-29	1,858	1,859	1,820	1,825	25,200	1,825
2023-05-26	1,874	1,878	1,852	1,852	25,400	1,852
2023-05-25	1,864	1,881	1,847	1,870	30,100	1,870
2023-05-24	1,868	1,890	1,862	1,867	14,600	1,867
2023-05-23	1,880	1,889	1,858	1,878	44,000	1,878
2023-05-22	1,854	1,871	1,852	1,868	29,100	1,868
2023-05-19	1,858	1,876	1,851	1,867	53,500	1,867
2023-05-18	1,875	1,875	1,846	1,853	34,300	1,853
2023-05-17	1,880	1,880	1,844	1,866	23,400	1,866
2023-05-16	1,863	1,884	1,854	1,884	42,300	1,884
2023-05-15	1,832	1,855	1,832	1,854	29,600	1,854
2023-05-12	1,823	1,833	1,822	1,831	21,500	1,831
2023-05-11	1,816	1,826	1,806	1,809	26,900	1,809
2023-05-10	1,848	1,848	1,799	1,816	53,000	1,816
2023-05-09	1,821	1,839	1,804	1,831	34,600	1,831
2023-05-08	1,773	1,821	1,773	1,821	67,500	1,821
2023-05-02	1,786	1,788	1,757	1,769	24,300	1,769
2023-05-01	1,750	1,781	1,750	1,779	33,500	1,779
2023-04-28	1,745	1,749	1,735	1,749	52,100	1,749
2023-04-27	1,710	1,728	1,706	1,715	27,700	1,715
2023-04-26	1,732	1,736	1,712	1,721	29,900	1,721
2023-04-25	1,715	1,749	1,715	1,744	42,200	1,744
2023-04-24	1,726	1,726	1,707	1,712	14,900	1,712
2023-04-21	1,699	1,736	1,699	1,713	44,500	1,713
2023-04-20	1,685	1,695	1,682	1,692	22,700	1,692
2023-04-19	1,710	1,710	1,687	1,697	33,100	1,697
2023-04-18	1,700	1,727	1,699	1,725	44,300	1,725
2023-04-17	1,692	1,699	1,679	1,694	24,300	1,694
2023-04-14	1,673	1,696	1,669	1,692	27,600	1,692
2023-04-13	1,677	1,683	1,672	1,675	15,800	1,675
2023-04-12	1,660	1,691	1,653	1,677	34,800	1,677
2023-04-11	1,648	1,662	1,636	1,659	44,400	1,659
2023-04-10	1,649	1,649	1,631	1,640	22,500	1,640
2023-04-07	1,621	1,640	1,621	1,638	28,500	1,638
2023-04-06	1,639	1,639	1,620	1,626	32,900	1,626
2023-04-05	1,698	1,698	1,648	1,650	35,400	1,650
2023-04-04	1,718	1,718	1,697	1,705	49,500	1,705
2023-04-03	1,713	1,719	1,698	1,715	28,400	1,715
2023-03-31	1,697	1,702	1,688	1,691	35,300	1,691
2023-03-30	1,695	1,699	1,681	1,686	42,400	1,686
2023-03-29	1,695	1,720	1,683	1,716	65,100	1,716
2023-03-28	1,695	1,695	1,674	1,675	30,000	1,675
2023-03-27	1,684	1,687	1,670	1,679	39,100	1,679
2023-03-24	1,657	1,677	1,652	1,671	26,300	1,671
2023-03-23	1,662	1,664	1,639	1,662	33,100	1,662
2023-03-22	1,645	1,672	1,644	1,662	43,300	1,662
2023-03-20	1,629	1,635	1,615	1,622	43,600	1,622
2023-03-17	1,622	1,631	1,616	1,630	39,100	1,630
2023-03-16	1,598	1,619	1,596	1,610	51,500	1,610
2023-03-15	1,620	1,630	1,617	1,622	42,100	1,622
2023-03-14	1,616	1,622	1,597	1,617	73,200	1,617
2023-03-13	1,651	1,667	1,622	1,642	65,000	1,642
2023-03-10	1,707	1,707	1,675	1,675	74,000	1,675
2023-03-09	1,722	1,736	1,708	1,727	74,900	1,727
2023-03-08	1,707	1,724	1,700	1,720	41,600	1,720
2023-03-07	1,704	1,719	1,702	1,708	32,100	1,708
2023-03-06	1,704	1,709	1,691	1,704	39,400	1,704
2023-03-03	1,671	1,696	1,670	1,691	65,200	1,691
2023-03-02	1,660	1,689	1,660	1,673	49,500	1,673
2023-03-01	1,641	1,661	1,641	1,661	52,100	1,661
2023-02-28	1,667	1,670	1,644	1,649	32,000	1,649
2023-02-27	1,644	1,668	1,644	1,667	34,600	1,667
2023-02-24	1,653	1,674	1,644	1,660	104,400	1,660
2023-02-22	1,634	1,654	1,634	1,641	76,700	1,641
2023-02-21	1,645	1,657	1,634	1,647	44,700	1,647
2023-02-20	1,672	1,673	1,656	1,656	30,600	1,656
2023-02-17	1,700	1,702	1,672	1,675	25,200	1,675
2023-02-16	1,731	1,739	1,704	1,719	35,500	1,719
2023-02-15	1,740	1,740	1,712	1,724	28,500	1,724
2023-02-14	1,721	1,739	1,718	1,729	32,000	1,729
2023-02-13	1,700	1,712	1,690	1,703	22,900	1,703
2023-02-10	1,702	1,732	1,700	1,721	47,700	1,721
2023-02-09	1,689	1,732	1,688	1,731	87,700	1,731
2023-02-08	1,708	1,724	1,665	1,689	71,100	1,689
2023-02-07	1,715	1,718	1,706	1,718	21,600	1,718
2023-02-06	1,717	1,724	1,708	1,712	43,300	1,712
2023-02-03	1,710	1,724	1,685	1,694	52,600	1,694
2023-02-02	1,715	1,730	1,715	1,726	59,100	1,726
2023-02-01	1,722	1,725	1,710	1,718	64,900	1,718
2023-01-31	1,700	1,724	1,697	1,717	108,800	1,717
2023-01-30	1,688	1,707	1,683	1,702	75,900	1,702
2023-01-27	1,697	1,697	1,680	1,688	35,400	1,688
2023-01-26	1,689	1,698	1,674	1,694	38,300	1,694
2023-01-25	1,678	1,698	1,671	1,692	57,000	1,692
2023-01-24	1,660	1,679	1,655	1,677	63,900	1,677
2023-01-23	1,632	1,649	1,627	1,647	39,000	1,647
2023-01-20	1,625	1,639	1,618	1,624	35,200	1,624
2023-01-19	1,625	1,628	1,610	1,622	50,900	1,622
2023-01-18	1,609	1,629	1,594	1,621	72,500	1,621
2023-01-17	1,579	1,602	1,579	1,601	49,400	1,601
2023-01-16	1,562	1,588	1,560	1,579	38,800	1,579
2023-01-13	1,554	1,578	1,547	1,563	51,600	1,563
2023-01-12	1,553	1,562	1,550	1,557	31,800	1,557
2023-01-11	1,541	1,565	1,541	1,553	43,000	1,553
2023-01-10	1,563	1,565	1,525	1,526	56,600	1,526
2023-01-06	1,551	1,557	1,538	1,551	48,800	1,551
2023-01-05	1,540	1,561	1,537	1,552	55,300	1,552
2023-01-04	1,590	1,590	1,534	1,536	59,700	1,536

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