6744 能美防災(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 425 | 425 | 425 | 425 | 1,000 | 295.14 |
| 1983-12-26 | 420 | 420 | 420 | 420 | 11,000 | 291.67 |
| 1983-12-20 | 411 | 421 | 411 | 421 | 2,000 | 292.36 |
| 1983-12-15 | 421 | 421 | 421 | 421 | 2,000 | 292.36 |
| 1983-12-13 | 425 | 425 | 421 | 421 | 10,000 | 292.36 |
| 1983-12-09 | 435 | 435 | 430 | 430 | 6,000 | 298.61 |
| 1983-12-07 | 436 | 436 | 436 | 436 | 1,000 | 302.78 |
| 1983-12-06 | 440 | 440 | 436 | 440 | 17,000 | 305.56 |
| 1983-12-02 | 450 | 450 | 450 | 450 | 15,000 | 312.50 |
| 1983-12-01 | 465 | 465 | 465 | 465 | 18,000 | 322.92 |
| 1983-11-30 | 470 | 471 | 464 | 471 | 28,000 | 327.08 |
| 1983-11-29 | 450 | 470 | 450 | 470 | 19,000 | 326.39 |
| 1983-11-28 | 450 | 455 | 450 | 450 | 14,000 | 312.50 |
| 1983-11-26 | 430 | 430 | 430 | 430 | 4,000 | 298.61 |
| 1983-11-25 | 430 | 430 | 420 | 420 | 4,000 | 291.67 |
| 1983-11-24 | 420 | 420 | 420 | 420 | 4,000 | 291.67 |
| 1983-11-22 | 400 | 410 | 400 | 410 | 10,000 | 284.72 |
| 1983-11-19 | 400 | 400 | 400 | 400 | 1,000 | 277.78 |
| 1983-11-18 | 400 | 400 | 400 | 400 | 2,000 | 277.78 |
| 1983-11-11 | 400 | 400 | 400 | 400 | 5,000 | 277.78 |
| 1983-11-08 | 380 | 380 | 380 | 380 | 1,000 | 263.89 |
| 1983-10-27 | 385 | 385 | 385 | 385 | 9,000 | 267.36 |
| 1983-10-21 | 385 | 385 | 385 | 385 | 4,000 | 267.36 |
| 1983-10-19 | 391 | 391 | 391 | 391 | 1,000 | 271.53 |
| 1983-10-17 | 391 | 391 | 391 | 391 | 1,000 | 271.53 |
| 1983-10-15 | 391 | 391 | 391 | 391 | 1,000 | 271.53 |
| 1983-10-12 | 400 | 400 | 400 | 400 | 6,000 | 277.78 |
| 1983-09-29 | 433 | 433 | 433 | 433 | 11,000 | 300.69 |
| 1983-09-21 | 434 | 434 | 434 | 434 | 1,000 | 301.39 |
| 1983-09-20 | 434 | 434 | 434 | 434 | 3,000 | 301.39 |
| 1983-09-19 | 434 | 434 | 434 | 434 | 5,000 | 301.39 |
| 1983-09-06 | 439 | 439 | 439 | 439 | 2,000 | 304.86 |
| 1983-09-05 | 440 | 440 | 438 | 438 | 6,000 | 304.17 |
| 1983-09-01 | 454 | 454 | 450 | 450 | 5,000 | 312.50 |
| 1983-08-31 | 455 | 455 | 454 | 454 | 15,000 | 315.28 |
| 1983-08-30 | 450 | 458 | 450 | 458 | 8,000 | 318.06 |
| 1983-08-29 | 455 | 460 | 455 | 458 | 4,000 | 318.06 |
| 1983-08-27 | 455 | 455 | 450 | 455 | 8,000 | 315.97 |
| 1983-08-26 | 430 | 440 | 430 | 440 | 7,000 | 305.56 |
| 1983-08-25 | 422 | 425 | 422 | 425 | 2,000 | 295.14 |
| 1983-08-24 | 422 | 422 | 422 | 422 | 1,000 | 293.06 |
| 1983-08-19 | 412 | 412 | 412 | 412 | 7,000 | 286.11 |
| 1983-08-18 | 410 | 411 | 410 | 411 | 9,000 | 285.42 |
| 1983-08-15 | 410 | 410 | 410 | 410 | 1,000 | 284.72 |
| 1983-08-12 | 410 | 410 | 410 | 410 | 8,000 | 284.72 |
| 1983-08-10 | 410 | 410 | 410 | 410 | 5,000 | 284.72 |
| 1983-08-06 | 410 | 410 | 410 | 410 | 1,000 | 284.72 |
| 1983-08-05 | 411 | 411 | 411 | 411 | 1,000 | 285.42 |
| 1983-08-04 | 410 | 411 | 410 | 411 | 8,000 | 285.42 |
| 1983-08-03 | 410 | 410 | 410 | 410 | 4,000 | 284.72 |
| 1983-08-02 | 410 | 410 | 410 | 410 | 8,000 | 284.72 |
| 1983-07-29 | 410 | 410 | 410 | 410 | 1,000 | 284.72 |
| 1983-07-28 | 411 | 411 | 410 | 410 | 4,000 | 284.72 |
| 1983-07-27 | 400 | 408 | 400 | 405 | 15,000 | 281.25 |
| 1983-07-26 | 403 | 403 | 403 | 403 | 8,000 | 279.86 |
| 1983-07-18 | 410 | 418 | 410 | 418 | 12,000 | 290.28 |
| 1983-07-12 | 420 | 420 | 420 | 420 | 10,000 | 291.67 |
| 1983-07-11 | 420 | 420 | 420 | 420 | 6,000 | 291.67 |
| 1983-07-08 | 418 | 418 | 418 | 418 | 8,000 | 290.28 |
| 1983-07-07 | 425 | 425 | 425 | 425 | 5,000 | 295.14 |
| 1983-07-06 | 425 | 430 | 425 | 427 | 14,000 | 296.53 |
| 1983-07-05 | 425 | 425 | 425 | 425 | 1,000 | 295.14 |
| 1983-06-28 | 450 | 455 | 449 | 449 | 14,000 | 311.81 |
| 1983-06-27 | 450 | 450 | 450 | 450 | 5,000 | 312.50 |
| 1983-06-25 | 450 | 450 | 450 | 450 | 3,000 | 312.50 |
| 1983-06-24 | 450 | 450 | 449 | 450 | 8,000 | 312.50 |
| 1983-06-23 | 434 | 445 | 434 | 445 | 9,000 | 309.03 |
| 1983-06-22 | 430 | 435 | 430 | 435 | 7,000 | 302.08 |
| 1983-06-21 | 431 | 431 | 430 | 430 | 2,000 | 298.61 |
| 1983-06-20 | 430 | 430 | 430 | 430 | 16,000 | 298.61 |
| 1983-06-17 | 426 | 430 | 421 | 429 | 21,000 | 297.92 |
| 1983-06-16 | 397 | 423 | 397 | 423 | 6,000 | 293.75 |
| 1983-06-15 | 397 | 398 | 395 | 398 | 15,000 | 276.39 |
| 1983-06-13 | 371 | 372 | 370 | 370 | 12,000 | 256.94 |
| 1983-06-10 | 350 | 360 | 350 | 360 | 10,000 | 250 |
| 1983-06-09 | 350 | 350 | 350 | 350 | 1,000 | 243.06 |
| 1983-06-04 | 351 | 351 | 350 | 350 | 3,000 | 243.06 |
| 1983-05-30 | 347 | 347 | 347 | 347 | 1,000 | 240.97 |
| 1983-05-27 | 347 | 347 | 347 | 347 | 5,000 | 240.97 |
| 1983-05-26 | 346 | 346 | 346 | 346 | 4,000 | 240.28 |
| 1983-05-17 | 360 | 360 | 345 | 345 | 4,000 | 239.58 |
| 1983-05-16 | 360 | 360 | 360 | 360 | 1,000 | 250 |
| 1983-05-12 | 365 | 365 | 365 | 365 | 3,000 | 253.47 |
| 1983-05-09 | 350 | 360 | 350 | 360 | 12,000 | 250 |
| 1983-05-06 | 360 | 360 | 360 | 360 | 3,000 | 250 |
| 1983-04-28 | 351 | 351 | 350 | 350 | 4,000 | 243.06 |
| 1983-04-26 | 351 | 351 | 351 | 351 | 1,000 | 243.75 |
| 1983-04-25 | 351 | 351 | 351 | 351 | 13,000 | 243.75 |
| 1983-04-22 | 351 | 351 | 351 | 351 | 1,000 | 243.75 |
| 1983-04-18 | 360 | 360 | 360 | 360 | 1,000 | 250 |
| 1983-04-08 | 360 | 360 | 360 | 360 | 6,000 | 250 |
| 1983-03-25 | 361 | 365 | 361 | 365 | 2,000 | 253.47 |
| 1983-03-24 | 360 | 360 | 360 | 360 | 2,000 | 250 |
| 1983-03-23 | 350 | 360 | 350 | 360 | 11,000 | 250 |
| 1983-03-22 | 350 | 350 | 350 | 350 | 3,000 | 243.06 |
| 1983-03-16 | 364 | 364 | 364 | 364 | 1,000 | 252.78 |
| 1983-03-15 | 365 | 365 | 365 | 365 | 6,000 | 253.47 |
| 1983-03-14 | 362 | 362 | 362 | 362 | 1,000 | 251.39 |
| 1983-03-12 | 361 | 361 | 361 | 361 | 4,000 | 250.69 |
| 1983-03-11 | 361 | 361 | 361 | 361 | 2,000 | 250.69 |
| 1983-03-10 | 361 | 361 | 361 | 361 | 6,000 | 250.69 |
| 1983-03-04 | 366 | 366 | 366 | 366 | 2,000 | 254.17 |
| 1983-03-03 | 366 | 366 | 366 | 366 | 3,000 | 254.17 |
| 1983-03-02 | 366 | 366 | 366 | 366 | 1,000 | 254.17 |
| 1983-02-28 | 366 | 366 | 366 | 366 | 14,000 | 254.17 |
| 1983-02-26 | 366 | 366 | 366 | 366 | 2,000 | 254.17 |
| 1983-02-22 | 365 | 365 | 365 | 365 | 2,000 | 253.47 |
| 1983-02-18 | 365 | 365 | 365 | 365 | 1,000 | 253.47 |
| 1983-02-17 | 365 | 365 | 365 | 365 | 2,000 | 253.47 |
| 1983-02-16 | 365 | 365 | 365 | 365 | 2,000 | 253.47 |
| 1983-02-12 | 365 | 365 | 365 | 365 | 5,000 | 253.47 |
| 1983-02-09 | 365 | 365 | 365 | 365 | 2,000 | 253.47 |
| 1983-02-07 | 360 | 360 | 360 | 360 | 2,000 | 250 |
| 1983-02-04 | 360 | 365 | 360 | 365 | 5,000 | 253.47 |
| 1983-02-03 | 360 | 360 | 360 | 360 | 1,000 | 250 |
| 1983-01-31 | 365 | 365 | 365 | 365 | 7,000 | 253.47 |
| 1983-01-28 | 365 | 365 | 360 | 360 | 4,000 | 250 |
| 1983-01-26 | 365 | 365 | 365 | 365 | 5,000 | 253.47 |
| 1983-01-24 | 360 | 360 | 360 | 360 | 2,000 | 250 |
| 1983-01-21 | 360 | 360 | 360 | 360 | 1,000 | 250 |
| 1983-01-20 | 360 | 360 | 360 | 360 | 1,000 | 250 |
| 1983-01-19 | 360 | 360 | 360 | 360 | 4,000 | 250 |
| 1983-01-18 | 360 | 360 | 360 | 360 | 1,000 | 250 |
| 1983-01-17 | 358 | 360 | 358 | 360 | 6,000 | 250 |
| 1983-01-12 | 360 | 360 | 357 | 357 | 6,000 | 247.92 |
| 1983-01-11 | 360 | 360 | 360 | 360 | 2,000 | 250 |
| 1983-01-07 | 357 | 357 | 357 | 357 | 1,000 | 247.92 |
| 1983-01-05 | 357 | 357 | 357 | 357 | 1,000 | 247.92 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
