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