6744 能美防災(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,7301,7351,7061,71129,2001,711
2022-08-121,7151,7351,7031,72364,5001,723
2022-08-101,7181,7181,6921,703104,7001,703
2022-08-091,7731,7741,6861,727123,0001,727
2022-08-081,8501,8691,7541,77393,9001,773
2022-08-051,8331,8681,8241,85554,9001,855
2022-08-041,8481,8481,8151,83118,3001,831
2022-08-031,8221,8361,8121,82620,3001,826
2022-08-021,8721,8721,8161,81925,2001,819
2022-08-011,8541,8841,8511,87537,5001,875
2022-07-291,8661,8701,8391,84335,5001,843
2022-07-281,8741,8741,8421,86626,9001,866
2022-07-271,8581,8781,8541,86525,3001,865
2022-07-261,8701,8701,8501,85827,0001,858
2022-07-251,8651,8801,8591,87335,8001,873
2022-07-221,8501,8771,8431,87131,3001,871
2022-07-211,8501,8591,8151,84428,7001,844
2022-07-201,8661,8661,8371,85557,5001,855
2022-07-191,8561,8561,8081,83523,0001,835
2022-07-151,8271,8441,8081,82921,7001,829
2022-07-141,7991,8251,7921,81522,2001,815
2022-07-131,8121,8121,7881,80037,3001,800
2022-07-121,8731,8731,8071,80837,2001,808
2022-07-111,8571,8771,8341,87356,0001,873
2022-07-081,8681,8901,8461,869105,9001,869
2022-07-071,8521,8651,8161,85055,1001,850
2022-07-061,8301,8561,8261,84037,3001,840
2022-07-051,8751,8751,8391,84946,0001,849
2022-07-041,8481,8481,8241,84339,6001,843
2022-07-011,8471,8651,7881,80880,2001,808
2022-06-301,8391,8691,8261,854123,1001,854
2022-06-291,7851,8241,7651,817173,1001,817
2022-06-281,7611,7961,7461,796114,8001,796
2022-06-271,7471,7511,7251,75169,0001,751
2022-06-241,7061,7181,6921,71440,2001,714
2022-06-231,6751,7081,6741,69136,7001,691
2022-06-221,6971,6991,6591,65944,0001,659
2022-06-211,6591,6981,6591,68553,9001,685
2022-06-201,6951,6951,6491,65950,0001,659
2022-06-171,6801,6961,6571,69085,8001,690
2022-06-161,7141,7151,6831,69423,3001,694
2022-06-151,7131,7131,6821,68240,1001,682
2022-06-141,7141,7231,7011,71250,0001,712
2022-06-131,7231,7441,7161,72439,9001,724
2022-06-101,7841,7981,7531,76363,3001,763
2022-06-091,7991,8141,7861,80468,0001,804
2022-06-081,7701,8061,7521,80385,7001,803
2022-06-071,7601,7761,7481,76752,3001,767
2022-06-061,7261,7591,7141,74756,6001,747
2022-06-031,7441,7601,7261,73753,0001,737
2022-06-021,7391,7391,7021,71828,1001,718
2022-06-011,6981,7411,6981,73048,3001,730
2022-05-311,6951,7121,6841,69278,6001,692
2022-05-301,6751,7011,6671,701156,2001,701
2022-05-271,6591,6671,6431,66140,0001,661
2022-05-261,6381,6581,6351,64644,2001,646
2022-05-251,6641,6751,6261,66162,0001,661
2022-05-241,6961,6961,6501,65056,8001,650
2022-05-231,6991,7201,6691,69298,8001,692
2022-05-201,6801,6821,6641,68053,4001,680
2022-05-191,7011,7081,6751,68358,3001,683
2022-05-181,7131,7231,7011,70943,2001,709
2022-05-171,7221,7621,7131,72854,1001,728
2022-05-161,7801,7801,7221,73872,9001,738
2022-05-131,7011,7821,6991,77291,6001,772
2022-05-121,8461,8491,7331,741122,5001,741
2022-05-111,9511,9591,8251,85496,0001,854
2022-05-101,9031,9571,9031,95150,8001,951
2022-05-091,9351,9571,9251,92858,2001,928
2022-05-061,9391,9651,9311,95356,1001,953
2022-05-021,9351,9441,9191,93331,8001,933
2022-04-281,8511,9171,8511,91641,6001,916
2022-04-271,8671,8671,8471,851151,8001,851
2022-04-261,8881,9111,8851,89034,9001,890
2022-04-251,8631,8771,8511,87330,0001,873
2022-04-221,8841,8951,8781,88046,3001,880
2022-04-211,8851,9211,8851,91926,2001,919
2022-04-201,8941,9061,8771,88439,0001,884
2022-04-191,8921,9021,8801,88426,7001,884
2022-04-181,8911,8911,8451,87326,4001,873
2022-04-151,9141,9291,9031,91123,1001,911
2022-04-141,8931,9271,8931,92727,6001,927
2022-04-131,8761,9161,8691,897112,1001,897
2022-04-121,8461,8621,8371,85574,5001,855
2022-04-111,8651,8651,8431,84961,2001,849
2022-04-081,8721,8891,8491,869132,7001,869
2022-04-071,9031,9031,8711,88664,1001,886
2022-04-061,9641,9641,9211,92343,7001,923
2022-04-052,0002,0001,9551,95954,3001,959
2022-04-041,9381,9651,9261,96042,2001,960
2022-04-011,9461,9691,9351,95534,0001,955
2022-03-311,9321,9741,9321,95464,7001,954
2022-03-302,0022,0021,9461,96757,3001,967
2022-03-292,0162,0201,9912,02060,9002,020
2022-03-281,9892,0131,9742,00430,2002,004
2022-03-252,0072,0131,9821,98538,9001,985
2022-03-241,9841,9991,9671,98064,3001,980
2022-03-231,9802,0081,9712,00074,4002,000
2022-03-222,0002,0191,9651,97262,5001,972
2022-03-181,9941,9941,9651,99073,2001,990
2022-03-171,9742,0001,9651,98174,0001,981
2022-03-161,9431,9501,9121,93157,6001,931
2022-03-151,9251,9521,9191,94334,2001,943
2022-03-141,9481,9511,9171,93342,4001,933
2022-03-111,8951,9301,8921,91750,4001,917
2022-03-101,9231,9441,9031,93555,1001,935
2022-03-091,8731,8911,8601,87636,0001,876
2022-03-081,8801,8971,8581,87540,8001,875
2022-03-071,9101,9181,8721,89144,3001,891
2022-03-041,9791,9861,9451,94641,2001,946
2022-03-031,9801,9991,9671,98141,9001,981
2022-03-021,9731,9801,9551,95556,9001,955
2022-03-011,9902,0191,9762,00653,9002,006
2022-02-281,9681,9971,9531,99042,6001,990
2022-02-251,9771,9771,9521,96833,3001,968
2022-02-241,9751,9761,9351,96844,0001,968
2022-02-222,0222,0221,9761,98253,4001,982
2022-02-212,0032,0371,9952,02141,5002,021
2022-02-181,9942,0301,9892,02435,6002,024
2022-02-172,0582,0582,0112,02034,8002,020
2022-02-162,0632,0722,0352,06241,1002,062
2022-02-152,0192,0492,0122,02645,1002,026
2022-02-142,0092,0091,9852,00568,7002,005
2022-02-102,0982,0982,0022,03181,4002,031
2022-02-092,1232,1312,0962,09661,7002,096
2022-02-082,0992,1422,0992,11842,2002,118
2022-02-072,0662,0842,0592,07937,0002,079
2022-02-042,0772,0962,0612,08526,3002,085
2022-02-032,0962,0962,0532,06831,6002,068
2022-02-022,0632,1232,0582,10037,5002,100
2022-02-012,1042,1092,0612,06318,2002,063
2022-01-312,0642,1122,0472,10438,7002,104
2022-01-282,0652,0752,0472,05527,3002,055
2022-01-272,0782,0862,0332,04378,2002,043
2022-01-262,0722,0772,0512,07228,2002,072
2022-01-252,0952,0952,0412,06347,7002,063
2022-01-242,0802,0952,0512,09523,5002,095
2022-01-212,0712,0942,0472,09427,1002,094
2022-01-202,0502,1072,0502,08042,6002,080
2022-01-192,1002,1102,0392,05052,3002,050
2022-01-182,1352,1572,1112,12421,9002,124
2022-01-172,1212,1442,1082,13522,3002,135
2022-01-142,1302,1322,0962,10637,1002,106
2022-01-132,1682,1682,1182,12544,3002,125
2022-01-122,1372,1812,1302,16823,9002,168
2022-01-112,1442,1532,1102,12236,5002,122
2022-01-072,1782,1862,1342,14744,0002,147
2022-01-062,2022,2192,1662,17139,7002,171
2022-01-052,2482,2512,1842,21743,9002,217
2022-01-042,2962,2962,2222,24857,9002,248

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