6744 能美防災(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 633 | 633 | 633 | 633 | 1,000 | 439.58 |
| 1984-12-27 | 630 | 633 | 630 | 633 | 8,000 | 439.58 |
| 1984-12-25 | 630 | 631 | 630 | 631 | 5,000 | 438.19 |
| 1984-12-24 | 630 | 630 | 630 | 630 | 6,000 | 437.50 |
| 1984-12-22 | 629 | 629 | 629 | 629 | 1,000 | 436.81 |
| 1984-12-21 | 631 | 631 | 630 | 630 | 8,000 | 437.50 |
| 1984-12-20 | 640 | 640 | 630 | 630 | 3,000 | 437.50 |
| 1984-12-19 | 654 | 654 | 650 | 650 | 6,000 | 451.39 |
| 1984-12-18 | 655 | 655 | 653 | 653 | 23,000 | 453.47 |
| 1984-12-17 | 655 | 655 | 653 | 653 | 19,000 | 453.47 |
| 1984-12-15 | 654 | 654 | 654 | 654 | 1,000 | 454.17 |
| 1984-12-14 | 659 | 659 | 650 | 652 | 20,000 | 452.78 |
| 1984-12-13 | 656 | 660 | 652 | 652 | 9,000 | 452.78 |
| 1984-12-12 | 651 | 651 | 651 | 651 | 1,000 | 452.08 |
| 1984-12-11 | 660 | 660 | 645 | 645 | 14,000 | 447.92 |
| 1984-12-10 | 670 | 670 | 665 | 665 | 16,000 | 461.81 |
| 1984-12-07 | 680 | 680 | 675 | 675 | 13,000 | 468.75 |
| 1984-12-06 | 705 | 705 | 695 | 695 | 9,000 | 482.64 |
| 1984-12-05 | 720 | 720 | 705 | 705 | 21,000 | 489.58 |
| 1984-12-04 | 740 | 740 | 735 | 735 | 13,000 | 510.42 |
| 1984-12-03 | 764 | 764 | 740 | 749 | 40,000 | 520.14 |
| 1984-12-01 | 740 | 759 | 740 | 759 | 31,000 | 527.08 |
| 1984-11-30 | 720 | 740 | 720 | 733 | 61,000 | 509.03 |
| 1984-11-29 | 705 | 714 | 700 | 710 | 40,000 | 493.06 |
| 1984-11-28 | 695 | 700 | 690 | 700 | 37,000 | 486.11 |
| 1984-11-27 | 685 | 695 | 680 | 680 | 43,000 | 472.22 |
| 1984-11-26 | 681 | 681 | 680 | 680 | 11,000 | 472.22 |
| 1984-11-24 | 651 | 651 | 651 | 651 | 1,000 | 452.08 |
| 1984-11-22 | 669 | 670 | 645 | 646 | 10,000 | 448.61 |
| 1984-11-21 | 701 | 701 | 680 | 680 | 50,000 | 472.22 |
| 1984-11-20 | 661 | 700 | 661 | 700 | 23,000 | 486.11 |
| 1984-11-19 | 651 | 651 | 651 | 651 | 2,000 | 452.08 |
| 1984-11-17 | 649 | 650 | 649 | 650 | 5,000 | 451.39 |
| 1984-11-16 | 646 | 650 | 645 | 650 | 19,000 | 451.39 |
| 1984-11-15 | 650 | 650 | 643 | 645 | 5,000 | 447.92 |
| 1984-11-14 | 642 | 642 | 640 | 640 | 4,000 | 444.44 |
| 1984-11-13 | 640 | 640 | 631 | 632 | 17,000 | 438.89 |
| 1984-11-12 | 640 | 641 | 638 | 640 | 22,000 | 444.44 |
| 1984-11-07 | 640 | 640 | 635 | 635 | 6,000 | 440.97 |
| 1984-11-06 | 639 | 639 | 635 | 635 | 8,000 | 440.97 |
| 1984-11-05 | 674 | 674 | 650 | 650 | 5,000 | 451.39 |
| 1984-11-02 | 689 | 689 | 688 | 689 | 6,000 | 478.47 |
| 1984-10-31 | 650 | 696 | 650 | 696 | 58,000 | 483.33 |
| 1984-10-30 | 635 | 650 | 630 | 650 | 32,000 | 451.39 |
| 1984-10-29 | 635 | 635 | 635 | 635 | 16,000 | 440.97 |
| 1984-10-25 | 698 | 699 | 698 | 699 | 4,000 | 485.42 |
| 1984-10-24 | 700 | 700 | 699 | 699 | 29,000 | 485.42 |
| 1984-10-23 | 676 | 690 | 665 | 690 | 29,000 | 479.17 |
| 1984-10-22 | 680 | 681 | 675 | 675 | 19,000 | 468.75 |
| 1984-10-20 | 700 | 700 | 700 | 700 | 7,000 | 486.11 |
| 1984-10-19 | 719 | 720 | 680 | 700 | 67,000 | 486.11 |
| 1984-10-18 | 686 | 740 | 685 | 740 | 74,000 | 513.89 |
| 1984-10-17 | 654 | 685 | 650 | 679 | 78,000 | 471.53 |
| 1984-10-16 | 675 | 675 | 665 | 666 | 34,000 | 462.50 |
| 1984-10-15 | 660 | 675 | 659 | 670 | 113,000 | 465.28 |
| 1984-10-12 | 640 | 640 | 629 | 635 | 21,000 | 440.97 |
| 1984-10-11 | 675 | 675 | 647 | 647 | 44,000 | 449.31 |
| 1984-10-09 | 610 | 685 | 610 | 685 | 169,000 | 475.69 |
| 1984-10-04 | 514 | 515 | 514 | 515 | 4,000 | 357.64 |
| 1984-10-03 | 512 | 512 | 512 | 512 | 2,000 | 355.56 |
| 1984-10-02 | 511 | 511 | 511 | 511 | 8,000 | 354.86 |
| 1984-10-01 | 510 | 510 | 510 | 510 | 2,000 | 354.17 |
| 1984-09-29 | 508 | 508 | 508 | 508 | 5,000 | 352.78 |
| 1984-09-28 | 508 | 508 | 508 | 508 | 4,000 | 352.78 |
| 1984-09-26 | 538 | 538 | 538 | 538 | 3,000 | 373.61 |
| 1984-09-25 | 538 | 540 | 538 | 540 | 10,000 | 375 |
| 1984-09-22 | 540 | 540 | 540 | 540 | 3,000 | 375 |
| 1984-09-21 | 525 | 525 | 525 | 525 | 6,000 | 364.58 |
| 1984-09-19 | 600 | 600 | 585 | 585 | 31,000 | 406.25 |
| 1984-09-18 | 590 | 590 | 572 | 590 | 64,000 | 409.72 |
| 1984-09-14 | 490 | 510 | 490 | 510 | 7,000 | 354.17 |
| 1984-09-13 | 486 | 486 | 485 | 485 | 2,000 | 336.81 |
| 1984-09-12 | 483 | 483 | 483 | 483 | 1,000 | 335.42 |
| 1984-09-11 | 482 | 482 | 482 | 482 | 2,000 | 334.72 |
| 1984-09-10 | 481 | 481 | 481 | 481 | 1,000 | 334.03 |
| 1984-09-07 | 480 | 480 | 480 | 480 | 2,000 | 333.33 |
| 1984-09-05 | 477 | 477 | 477 | 477 | 2,000 | 331.25 |
| 1984-08-30 | 475 | 475 | 475 | 475 | 3,000 | 329.86 |
| 1984-08-29 | 475 | 475 | 475 | 475 | 1,000 | 329.86 |
| 1984-08-28 | 475 | 475 | 475 | 475 | 2,000 | 329.86 |
| 1984-08-27 | 476 | 476 | 476 | 476 | 2,000 | 330.56 |
| 1984-08-23 | 480 | 480 | 475 | 475 | 4,000 | 329.86 |
| 1984-08-16 | 475 | 475 | 475 | 475 | 3,000 | 329.86 |
| 1984-08-13 | 475 | 475 | 475 | 475 | 1,000 | 329.86 |
| 1984-08-10 | 477 | 477 | 477 | 477 | 3,000 | 331.25 |
| 1984-08-08 | 477 | 477 | 477 | 477 | 4,000 | 331.25 |
| 1984-08-07 | 478 | 478 | 478 | 478 | 6,000 | 331.94 |
| 1984-08-01 | 480 | 480 | 480 | 480 | 1,000 | 333.33 |
| 1984-07-28 | 480 | 480 | 480 | 480 | 2,000 | 333.33 |
| 1984-07-25 | 480 | 480 | 480 | 480 | 6,000 | 333.33 |
| 1984-07-23 | 485 | 485 | 485 | 485 | 1,000 | 336.81 |
| 1984-07-20 | 485 | 485 | 485 | 485 | 2,000 | 336.81 |
| 1984-07-19 | 485 | 485 | 485 | 485 | 1,000 | 336.81 |
| 1984-07-18 | 485 | 485 | 485 | 485 | 2,000 | 336.81 |
| 1984-07-16 | 485 | 485 | 485 | 485 | 9,000 | 336.81 |
| 1984-07-13 | 484 | 484 | 484 | 484 | 1,000 | 336.11 |
| 1984-07-10 | 484 | 484 | 484 | 484 | 2,000 | 336.11 |
| 1984-07-07 | 484 | 484 | 484 | 484 | 2,000 | 336.11 |
| 1984-07-05 | 484 | 484 | 484 | 484 | 1,000 | 336.11 |
| 1984-07-03 | 485 | 485 | 481 | 481 | 6,000 | 334.03 |
| 1984-07-02 | 490 | 490 | 490 | 490 | 6,000 | 340.28 |
| 1984-06-29 | 490 | 490 | 487 | 489 | 8,000 | 339.58 |
| 1984-06-28 | 489 | 489 | 489 | 489 | 6,000 | 339.58 |
| 1984-06-27 | 487 | 487 | 487 | 487 | 6,000 | 338.19 |
| 1984-06-26 | 490 | 490 | 489 | 489 | 6,000 | 339.58 |
| 1984-06-25 | 479 | 489 | 479 | 489 | 5,000 | 339.58 |
| 1984-06-23 | 483 | 483 | 483 | 483 | 2,000 | 335.42 |
| 1984-06-22 | 489 | 489 | 483 | 483 | 7,000 | 335.42 |
| 1984-06-21 | 490 | 490 | 490 | 490 | 9,000 | 340.28 |
| 1984-06-19 | 489 | 490 | 488 | 490 | 5,000 | 340.28 |
| 1984-06-18 | 490 | 490 | 489 | 489 | 3,000 | 339.58 |
| 1984-06-16 | 490 | 490 | 489 | 490 | 5,000 | 340.28 |
| 1984-06-15 | 486 | 490 | 480 | 490 | 9,000 | 340.28 |
| 1984-06-14 | 481 | 486 | 481 | 486 | 4,000 | 337.50 |
| 1984-06-13 | 471 | 471 | 471 | 471 | 2,000 | 327.08 |
| 1984-06-12 | 456 | 456 | 456 | 456 | 2,000 | 316.67 |
| 1984-06-11 | 455 | 455 | 455 | 455 | 5,000 | 315.97 |
| 1984-06-07 | 453 | 453 | 453 | 453 | 1,000 | 314.58 |
| 1984-06-06 | 453 | 453 | 453 | 453 | 5,000 | 314.58 |
| 1984-06-05 | 453 | 453 | 453 | 453 | 2,000 | 314.58 |
| 1984-06-04 | 454 | 454 | 454 | 454 | 3,000 | 315.28 |
| 1984-05-29 | 454 | 455 | 454 | 454 | 7,000 | 315.28 |
| 1984-05-26 | 450 | 450 | 450 | 450 | 2,000 | 312.50 |
| 1984-05-25 | 445 | 445 | 445 | 445 | 4,000 | 309.03 |
| 1984-05-24 | 440 | 440 | 440 | 440 | 3,000 | 305.56 |
| 1984-05-23 | 450 | 450 | 450 | 450 | 5,000 | 312.50 |
| 1984-05-22 | 450 | 450 | 450 | 450 | 2,000 | 312.50 |
| 1984-05-21 | 436 | 436 | 436 | 436 | 4,000 | 302.78 |
| 1984-05-19 | 432 | 432 | 431 | 431 | 2,000 | 299.31 |
| 1984-05-18 | 431 | 431 | 431 | 431 | 1,000 | 299.31 |
| 1984-05-11 | 421 | 421 | 421 | 421 | 3,000 | 292.36 |
| 1984-05-10 | 430 | 430 | 430 | 430 | 4,000 | 298.61 |
| 1984-05-09 | 430 | 430 | 430 | 430 | 2,000 | 298.61 |
| 1984-05-07 | 433 | 433 | 433 | 433 | 2,000 | 300.69 |
| 1984-04-28 | 433 | 433 | 433 | 433 | 3,000 | 300.69 |
| 1984-04-24 | 448 | 448 | 448 | 448 | 6,000 | 311.11 |
| 1984-04-23 | 449 | 449 | 449 | 449 | 1,000 | 311.81 |
| 1984-04-18 | 450 | 450 | 450 | 450 | 3,000 | 312.50 |
| 1984-04-17 | 451 | 451 | 451 | 451 | 2,000 | 313.19 |
| 1984-04-13 | 451 | 451 | 451 | 451 | 3,000 | 313.19 |
| 1984-04-10 | 450 | 450 | 450 | 450 | 5,000 | 312.50 |
| 1984-04-09 | 450 | 450 | 450 | 450 | 3,000 | 312.50 |
| 1984-04-06 | 450 | 450 | 450 | 450 | 3,000 | 312.50 |
| 1984-04-05 | 450 | 450 | 450 | 450 | 2,000 | 312.50 |
| 1984-04-04 | 450 | 450 | 450 | 450 | 2,000 | 312.50 |
| 1984-04-02 | 450 | 450 | 450 | 450 | 2,000 | 312.50 |
| 1984-03-31 | 450 | 450 | 450 | 450 | 3,000 | 312.50 |
| 1984-03-29 | 450 | 450 | 450 | 450 | 7,000 | 312.50 |
| 1984-03-28 | 449 | 449 | 449 | 449 | 2,000 | 311.81 |
| 1984-03-27 | 449 | 449 | 449 | 449 | 2,000 | 311.81 |
| 1984-03-24 | 475 | 475 | 475 | 475 | 4,000 | 329.86 |
| 1984-03-23 | 475 | 475 | 465 | 465 | 2,000 | 322.92 |
| 1984-03-22 | 475 | 475 | 475 | 475 | 5,000 | 329.86 |
| 1984-03-21 | 490 | 490 | 475 | 475 | 3,000 | 329.86 |
| 1984-03-19 | 495 | 495 | 495 | 495 | 10,000 | 343.75 |
| 1984-03-16 | 500 | 500 | 496 | 496 | 2,000 | 344.44 |
| 1984-03-15 | 495 | 500 | 495 | 500 | 3,000 | 347.22 |
| 1984-03-14 | 500 | 500 | 495 | 495 | 2,000 | 343.75 |
| 1984-03-13 | 498 | 500 | 498 | 500 | 5,000 | 347.22 |
| 1984-03-09 | 527 | 527 | 518 | 518 | 14,000 | 359.72 |
| 1984-03-08 | 530 | 530 | 525 | 529 | 11,000 | 367.36 |
| 1984-03-07 | 530 | 535 | 526 | 534 | 35,000 | 370.83 |
| 1984-03-06 | 520 | 530 | 519 | 520 | 38,000 | 361.11 |
| 1984-03-05 | 510 | 520 | 505 | 510 | 18,000 | 354.17 |
| 1984-03-03 | 504 | 505 | 499 | 505 | 29,000 | 350.69 |
| 1984-03-02 | 498 | 505 | 498 | 504 | 19,000 | 350 |
| 1984-03-01 | 481 | 495 | 480 | 495 | 12,000 | 343.75 |
| 1984-02-29 | 480 | 480 | 475 | 480 | 15,000 | 333.33 |
| 1984-02-28 | 465 | 480 | 465 | 480 | 17,000 | 333.33 |
| 1984-02-27 | 459 | 459 | 458 | 458 | 6,000 | 318.06 |
| 1984-02-23 | 460 | 460 | 460 | 460 | 2,000 | 319.44 |
| 1984-02-21 | 460 | 460 | 460 | 460 | 2,000 | 319.44 |
| 1984-02-17 | 460 | 460 | 460 | 460 | 1,000 | 319.44 |
| 1984-02-16 | 464 | 464 | 464 | 464 | 1,000 | 322.22 |
| 1984-02-15 | 470 | 470 | 470 | 470 | 2,000 | 326.39 |
| 1984-02-14 | 473 | 473 | 473 | 473 | 2,000 | 328.47 |
| 1984-02-13 | 455 | 455 | 455 | 455 | 3,000 | 315.97 |
| 1984-02-10 | 453 | 453 | 453 | 453 | 5,000 | 314.58 |
| 1984-02-09 | 451 | 453 | 451 | 453 | 9,000 | 314.58 |
| 1984-02-08 | 452 | 452 | 451 | 451 | 16,000 | 313.19 |
| 1984-02-07 | 452 | 452 | 449 | 449 | 9,000 | 311.81 |
| 1984-02-06 | 454 | 454 | 454 | 454 | 5,000 | 315.28 |
| 1984-02-04 | 450 | 450 | 450 | 450 | 6,000 | 312.50 |
| 1984-02-03 | 468 | 469 | 450 | 450 | 7,000 | 312.50 |
| 1984-02-02 | 470 | 470 | 470 | 470 | 17,000 | 326.39 |
| 1984-02-01 | 480 | 480 | 479 | 479 | 8,000 | 332.64 |
| 1984-01-31 | 485 | 485 | 485 | 485 | 1,000 | 336.81 |
| 1984-01-30 | 503 | 503 | 490 | 490 | 8,000 | 340.28 |
| 1984-01-28 | 503 | 504 | 503 | 504 | 8,000 | 350 |
| 1984-01-26 | 534 | 534 | 534 | 534 | 2,000 | 370.83 |
| 1984-01-25 | 540 | 540 | 540 | 540 | 17,000 | 375 |
| 1984-01-24 | 515 | 530 | 515 | 522 | 38,000 | 362.50 |
| 1984-01-23 | 515 | 515 | 515 | 515 | 8,000 | 357.64 |
| 1984-01-21 | 479 | 480 | 479 | 480 | 4,000 | 333.33 |
| 1984-01-20 | 479 | 480 | 478 | 480 | 15,000 | 333.33 |
| 1984-01-19 | 476 | 479 | 476 | 476 | 15,000 | 330.56 |
| 1984-01-18 | 456 | 470 | 455 | 470 | 8,000 | 326.39 |
| 1984-01-17 | 455 | 455 | 455 | 455 | 3,000 | 315.97 |
| 1984-01-13 | 449 | 450 | 449 | 450 | 4,000 | 312.50 |
| 1984-01-11 | 454 | 455 | 454 | 455 | 2,000 | 315.97 |
| 1984-01-10 | 450 | 455 | 450 | 455 | 5,000 | 315.97 |
| 1984-01-07 | 455 | 455 | 455 | 455 | 5,000 | 315.97 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
