6744 能美防災(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 699 | 699 | 698 | 698 | 7,000 | 484.72 |
| 1985-12-27 | 681 | 700 | 681 | 700 | 10,000 | 486.11 |
| 1985-12-26 | 670 | 681 | 670 | 681 | 20,000 | 472.92 |
| 1985-12-25 | 670 | 670 | 660 | 670 | 17,000 | 465.28 |
| 1985-12-24 | 670 | 670 | 670 | 670 | 4,000 | 465.28 |
| 1985-12-23 | 670 | 670 | 669 | 670 | 26,000 | 465.28 |
| 1985-12-20 | 660 | 660 | 660 | 660 | 6,000 | 458.33 |
| 1985-12-19 | 682 | 682 | 673 | 673 | 12,000 | 467.36 |
| 1985-12-18 | 622 | 678 | 622 | 672 | 38,000 | 466.67 |
| 1985-12-17 | 620 | 620 | 620 | 620 | 2,000 | 430.56 |
| 1985-12-16 | 620 | 620 | 620 | 620 | 19,000 | 430.56 |
| 1985-12-13 | 630 | 630 | 620 | 620 | 5,000 | 430.56 |
| 1985-12-12 | 630 | 630 | 630 | 630 | 30,000 | 437.50 |
| 1985-12-11 | 620 | 625 | 620 | 625 | 18,000 | 434.03 |
| 1985-12-10 | 629 | 629 | 625 | 625 | 8,000 | 434.03 |
| 1985-12-09 | 629 | 629 | 625 | 629 | 26,000 | 436.81 |
| 1985-12-04 | 635 | 635 | 635 | 635 | 12,000 | 440.97 |
| 1985-12-03 | 639 | 639 | 636 | 636 | 7,000 | 441.67 |
| 1985-12-02 | 639 | 639 | 639 | 639 | 3,000 | 443.75 |
| 1985-11-30 | 650 | 650 | 650 | 650 | 3,000 | 451.39 |
| 1985-11-29 | 671 | 671 | 664 | 664 | 6,000 | 461.11 |
| 1985-11-28 | 670 | 670 | 669 | 669 | 51,000 | 464.58 |
| 1985-11-27 | 660 | 680 | 659 | 669 | 65,000 | 464.58 |
| 1985-11-26 | 630 | 655 | 630 | 650 | 41,000 | 451.39 |
| 1985-11-25 | 635 | 635 | 625 | 630 | 6,000 | 437.50 |
| 1985-11-22 | 621 | 625 | 620 | 625 | 17,000 | 434.03 |
| 1985-11-21 | 620 | 620 | 615 | 620 | 16,000 | 430.56 |
| 1985-11-20 | 591 | 614 | 591 | 614 | 4,000 | 426.39 |
| 1985-11-19 | 581 | 585 | 580 | 585 | 5,000 | 406.25 |
| 1985-11-18 | 565 | 580 | 565 | 580 | 21,000 | 402.78 |
| 1985-11-15 | 570 | 570 | 570 | 570 | 1,000 | 395.83 |
| 1985-11-13 | 570 | 575 | 570 | 570 | 11,000 | 395.83 |
| 1985-11-12 | 580 | 580 | 570 | 570 | 3,000 | 395.83 |
| 1985-11-08 | 588 | 588 | 588 | 588 | 14,000 | 408.33 |
| 1985-11-07 | 588 | 588 | 588 | 588 | 2,000 | 408.33 |
| 1985-11-06 | 591 | 591 | 591 | 591 | 1,000 | 410.42 |
| 1985-11-05 | 598 | 598 | 598 | 598 | 2,000 | 415.28 |
| 1985-11-02 | 598 | 598 | 591 | 598 | 7,000 | 415.28 |
| 1985-11-01 | 597 | 597 | 591 | 591 | 16,000 | 410.42 |
| 1985-10-31 | 595 | 596 | 593 | 596 | 25,000 | 413.89 |
| 1985-10-30 | 575 | 580 | 573 | 580 | 30,000 | 402.78 |
| 1985-10-29 | 570 | 571 | 570 | 571 | 45,000 | 396.53 |
| 1985-10-28 | 570 | 570 | 570 | 570 | 4,000 | 395.83 |
| 1985-10-26 | 560 | 560 | 560 | 560 | 1,000 | 388.89 |
| 1985-10-25 | 570 | 570 | 570 | 570 | 17,000 | 395.83 |
| 1985-10-24 | 570 | 570 | 570 | 570 | 2,000 | 395.83 |
| 1985-10-19 | 551 | 551 | 551 | 551 | 1,000 | 382.64 |
| 1985-10-18 | 551 | 555 | 551 | 555 | 2,000 | 385.42 |
| 1985-10-17 | 560 | 560 | 560 | 560 | 4,000 | 388.89 |
| 1985-10-16 | 551 | 551 | 551 | 551 | 4,000 | 382.64 |
| 1985-10-14 | 570 | 570 | 570 | 570 | 7,000 | 395.83 |
| 1985-10-09 | 569 | 569 | 551 | 551 | 8,000 | 382.64 |
| 1985-10-07 | 570 | 570 | 570 | 570 | 3,000 | 395.83 |
| 1985-10-05 | 570 | 570 | 570 | 570 | 2,000 | 395.83 |
| 1985-10-04 | 580 | 580 | 570 | 580 | 18,000 | 402.78 |
| 1985-10-03 | 562 | 565 | 562 | 565 | 5,000 | 392.36 |
| 1985-10-02 | 527 | 527 | 527 | 527 | 3,000 | 365.97 |
| 1985-09-30 | 527 | 527 | 527 | 527 | 10,000 | 365.97 |
| 1985-09-26 | 562 | 562 | 562 | 562 | 2,000 | 390.28 |
| 1985-09-20 | 551 | 562 | 551 | 562 | 6,000 | 390.28 |
| 1985-09-19 | 551 | 560 | 551 | 560 | 5,000 | 388.89 |
| 1985-09-17 | 562 | 562 | 561 | 561 | 4,000 | 389.58 |
| 1985-09-13 | 557 | 562 | 557 | 562 | 2,000 | 390.28 |
| 1985-09-12 | 545 | 545 | 545 | 545 | 1,000 | 378.47 |
| 1985-09-10 | 500 | 501 | 497 | 501 | 10,000 | 347.92 |
| 1985-09-09 | 500 | 500 | 500 | 500 | 1,000 | 347.22 |
| 1985-09-06 | 500 | 500 | 500 | 500 | 1,000 | 347.22 |
| 1985-09-05 | 500 | 500 | 500 | 500 | 1,000 | 347.22 |
| 1985-09-02 | 499 | 500 | 499 | 500 | 5,000 | 347.22 |
| 1985-08-30 | 500 | 500 | 500 | 500 | 3,000 | 347.22 |
| 1985-08-29 | 490 | 500 | 490 | 500 | 6,000 | 347.22 |
| 1985-08-28 | 490 | 490 | 490 | 490 | 7,000 | 340.28 |
| 1985-08-27 | 490 | 490 | 490 | 490 | 3,000 | 340.28 |
| 1985-08-24 | 500 | 500 | 500 | 500 | 2,000 | 347.22 |
| 1985-08-22 | 500 | 500 | 500 | 500 | 1,000 | 347.22 |
| 1985-08-19 | 500 | 500 | 500 | 500 | 2,000 | 347.22 |
| 1985-08-15 | 500 | 505 | 500 | 505 | 2,000 | 350.69 |
| 1985-08-09 | 520 | 520 | 520 | 520 | 4,000 | 361.11 |
| 1985-08-03 | 523 | 525 | 523 | 525 | 5,000 | 364.58 |
| 1985-08-02 | 520 | 520 | 520 | 520 | 4,000 | 361.11 |
| 1985-07-30 | 531 | 532 | 531 | 531 | 3,000 | 368.75 |
| 1985-07-29 | 530 | 530 | 530 | 530 | 3,000 | 368.06 |
| 1985-07-27 | 530 | 530 | 530 | 530 | 3,000 | 368.06 |
| 1985-07-26 | 530 | 530 | 530 | 530 | 2,000 | 368.06 |
| 1985-07-25 | 530 | 530 | 530 | 530 | 12,000 | 368.06 |
| 1985-07-23 | 530 | 530 | 530 | 530 | 3,000 | 368.06 |
| 1985-07-22 | 530 | 530 | 530 | 530 | 4,000 | 368.06 |
| 1985-07-20 | 530 | 530 | 530 | 530 | 3,000 | 368.06 |
| 1985-07-19 | 535 | 535 | 535 | 535 | 5,000 | 371.53 |
| 1985-07-17 | 533 | 533 | 533 | 533 | 1,000 | 370.14 |
| 1985-07-16 | 531 | 533 | 531 | 533 | 4,000 | 370.14 |
| 1985-07-15 | 530 | 530 | 530 | 530 | 4,000 | 368.06 |
| 1985-07-12 | 530 | 530 | 530 | 530 | 1,000 | 368.06 |
| 1985-07-11 | 545 | 545 | 530 | 530 | 6,000 | 368.06 |
| 1985-07-10 | 530 | 540 | 530 | 540 | 4,000 | 375 |
| 1985-07-08 | 521 | 530 | 521 | 530 | 10,000 | 368.06 |
| 1985-07-06 | 530 | 530 | 530 | 530 | 3,000 | 368.06 |
| 1985-07-04 | 540 | 540 | 540 | 540 | 1,000 | 375 |
| 1985-07-03 | 538 | 538 | 538 | 538 | 5,000 | 373.61 |
| 1985-07-02 | 539 | 539 | 539 | 539 | 2,000 | 374.31 |
| 1985-07-01 | 543 | 543 | 543 | 543 | 1,000 | 377.08 |
| 1985-06-28 | 544 | 544 | 544 | 544 | 1,000 | 377.78 |
| 1985-06-25 | 544 | 544 | 544 | 544 | 2,000 | 377.78 |
| 1985-06-24 | 544 | 544 | 544 | 544 | 3,000 | 377.78 |
| 1985-06-19 | 545 | 545 | 545 | 545 | 1,000 | 378.47 |
| 1985-06-18 | 545 | 545 | 545 | 545 | 2,000 | 378.47 |
| 1985-06-17 | 545 | 545 | 545 | 545 | 1,000 | 378.47 |
| 1985-06-15 | 545 | 545 | 545 | 545 | 1,000 | 378.47 |
| 1985-06-12 | 545 | 545 | 545 | 545 | 2,000 | 378.47 |
| 1985-06-06 | 520 | 525 | 520 | 525 | 2,000 | 364.58 |
| 1985-06-05 | 520 | 520 | 515 | 515 | 5,000 | 357.64 |
| 1985-06-04 | 521 | 521 | 520 | 520 | 3,000 | 361.11 |
| 1985-06-03 | 527 | 527 | 526 | 526 | 2,000 | 365.28 |
| 1985-06-01 | 518 | 521 | 518 | 521 | 2,000 | 361.81 |
| 1985-05-31 | 515 | 515 | 515 | 515 | 1,000 | 357.64 |
| 1985-05-29 | 512 | 512 | 512 | 512 | 1,000 | 355.56 |
| 1985-05-25 | 509 | 509 | 509 | 509 | 2,000 | 353.47 |
| 1985-05-24 | 506 | 506 | 506 | 506 | 1,000 | 351.39 |
| 1985-05-23 | 506 | 506 | 506 | 506 | 1,000 | 351.39 |
| 1985-05-18 | 507 | 507 | 507 | 507 | 6,000 | 352.08 |
| 1985-05-17 | 508 | 508 | 508 | 508 | 1,000 | 352.78 |
| 1985-05-14 | 507 | 507 | 507 | 507 | 2,000 | 352.08 |
| 1985-05-13 | 507 | 507 | 507 | 507 | 2,000 | 352.08 |
| 1985-05-10 | 510 | 510 | 505 | 507 | 3,000 | 352.08 |
| 1985-05-09 | 510 | 510 | 510 | 510 | 2,000 | 354.17 |
| 1985-05-02 | 510 | 510 | 510 | 510 | 3,000 | 354.17 |
| 1985-05-01 | 511 | 511 | 510 | 510 | 6,000 | 354.17 |
| 1985-04-30 | 511 | 511 | 510 | 510 | 5,000 | 354.17 |
| 1985-04-27 | 510 | 510 | 510 | 510 | 9,000 | 354.17 |
| 1985-04-26 | 510 | 511 | 510 | 511 | 6,000 | 354.86 |
| 1985-04-25 | 530 | 530 | 517 | 518 | 8,000 | 359.72 |
| 1985-04-24 | 535 | 535 | 531 | 531 | 5,000 | 368.75 |
| 1985-04-23 | 540 | 540 | 540 | 540 | 5,000 | 375 |
| 1985-04-15 | 560 | 560 | 559 | 560 | 3,000 | 388.89 |
| 1985-04-12 | 560 | 560 | 560 | 560 | 2,000 | 388.89 |
| 1985-04-10 | 560 | 560 | 560 | 560 | 2,000 | 388.89 |
| 1985-04-09 | 560 | 560 | 560 | 560 | 4,000 | 388.89 |
| 1985-04-08 | 550 | 550 | 550 | 550 | 1,000 | 381.94 |
| 1985-04-05 | 536 | 536 | 536 | 536 | 1,000 | 372.22 |
| 1985-04-04 | 550 | 550 | 535 | 536 | 6,000 | 372.22 |
| 1985-04-03 | 549 | 550 | 549 | 550 | 5,000 | 381.94 |
| 1985-03-29 | 540 | 540 | 540 | 540 | 8,000 | 375 |
| 1985-03-27 | 538 | 538 | 533 | 533 | 2,000 | 370.14 |
| 1985-03-26 | 545 | 545 | 545 | 545 | 1,000 | 378.47 |
| 1985-03-25 | 545 | 545 | 545 | 545 | 1,000 | 378.47 |
| 1985-03-23 | 545 | 545 | 545 | 545 | 7,000 | 378.47 |
| 1985-03-22 | 550 | 550 | 540 | 545 | 5,000 | 378.47 |
| 1985-03-19 | 545 | 550 | 545 | 550 | 9,000 | 381.94 |
| 1985-03-18 | 550 | 550 | 542 | 542 | 5,000 | 376.39 |
| 1985-03-16 | 550 | 550 | 550 | 550 | 3,000 | 381.94 |
| 1985-03-15 | 545 | 545 | 545 | 545 | 3,000 | 378.47 |
| 1985-03-14 | 543 | 543 | 542 | 542 | 3,000 | 376.39 |
| 1985-03-13 | 540 | 540 | 540 | 540 | 3,000 | 375 |
| 1985-03-12 | 531 | 531 | 531 | 531 | 2,000 | 368.75 |
| 1985-03-11 | 531 | 531 | 530 | 530 | 3,000 | 368.06 |
| 1985-03-08 | 542 | 542 | 542 | 542 | 5,000 | 376.39 |
| 1985-03-07 | 550 | 550 | 541 | 541 | 5,000 | 375.69 |
| 1985-03-06 | 541 | 542 | 541 | 542 | 2,000 | 376.39 |
| 1985-03-05 | 549 | 549 | 528 | 528 | 9,000 | 366.67 |
| 1985-03-01 | 570 | 570 | 570 | 570 | 2,000 | 395.83 |
| 1985-02-27 | 570 | 570 | 570 | 570 | 8,000 | 395.83 |
| 1985-02-26 | 570 | 570 | 570 | 570 | 1,000 | 395.83 |
| 1985-02-23 | 599 | 599 | 599 | 599 | 1,000 | 415.97 |
| 1985-02-22 | 599 | 599 | 599 | 599 | 1,000 | 415.97 |
| 1985-02-21 | 596 | 600 | 595 | 599 | 9,000 | 415.97 |
| 1985-02-20 | 580 | 595 | 580 | 595 | 7,000 | 413.19 |
| 1985-02-19 | 576 | 576 | 575 | 575 | 9,000 | 399.31 |
| 1985-02-18 | 575 | 575 | 574 | 574 | 8,000 | 398.61 |
| 1985-02-14 | 574 | 574 | 574 | 574 | 3,000 | 398.61 |
| 1985-02-12 | 589 | 589 | 588 | 588 | 4,000 | 408.33 |
| 1985-02-07 | 599 | 599 | 599 | 599 | 2,000 | 415.97 |
| 1985-02-06 | 589 | 592 | 589 | 592 | 6,000 | 411.11 |
| 1985-02-05 | 590 | 590 | 589 | 589 | 2,000 | 409.03 |
| 1985-02-04 | 590 | 590 | 588 | 588 | 6,000 | 408.33 |
| 1985-02-01 | 588 | 588 | 588 | 588 | 6,000 | 408.33 |
| 1985-01-30 | 605 | 605 | 600 | 600 | 5,000 | 416.67 |
| 1985-01-29 | 600 | 601 | 600 | 601 | 8,000 | 417.36 |
| 1985-01-28 | 605 | 605 | 600 | 600 | 12,000 | 416.67 |
| 1985-01-25 | 605 | 605 | 605 | 605 | 2,000 | 420.14 |
| 1985-01-24 | 611 | 611 | 610 | 610 | 7,000 | 423.61 |
| 1985-01-23 | 605 | 605 | 605 | 605 | 1,000 | 420.14 |
| 1985-01-22 | 630 | 631 | 610 | 610 | 9,000 | 423.61 |
| 1985-01-21 | 610 | 630 | 610 | 630 | 16,000 | 437.50 |
| 1985-01-19 | 610 | 610 | 610 | 610 | 3,000 | 423.61 |
| 1985-01-18 | 610 | 610 | 608 | 610 | 18,000 | 423.61 |
| 1985-01-17 | 620 | 620 | 605 | 619 | 9,000 | 429.86 |
| 1985-01-16 | 630 | 630 | 625 | 625 | 5,000 | 434.03 |
| 1985-01-14 | 624 | 624 | 624 | 624 | 3,000 | 433.33 |
| 1985-01-11 | 624 | 624 | 624 | 624 | 1,000 | 433.33 |
| 1985-01-10 | 624 | 624 | 624 | 624 | 3,000 | 433.33 |
| 1985-01-09 | 625 | 625 | 625 | 625 | 6,000 | 434.03 |
| 1985-01-08 | 633 | 633 | 628 | 628 | 7,000 | 436.11 |
| 1985-01-07 | 633 | 633 | 633 | 633 | 10,000 | 439.58 |
| 1985-01-05 | 633 | 633 | 633 | 633 | 1,000 | 439.58 |
| 1985-01-04 | 630 | 630 | 630 | 630 | 1,000 | 437.50 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
