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
1985-12-286996996986987,000484.72
1985-12-2768170068170010,000486.11
1985-12-2667068167068120,000472.92
1985-12-2567067066067017,000465.28
1985-12-246706706706704,000465.28
1985-12-2367067066967026,000465.28
1985-12-206606606606606,000458.33
1985-12-1968268267367312,000467.36
1985-12-1862267862267238,000466.67
1985-12-176206206206202,000430.56
1985-12-1662062062062019,000430.56
1985-12-136306306206205,000430.56
1985-12-1263063063063030,000437.50
1985-12-1162062562062518,000434.03
1985-12-106296296256258,000434.03
1985-12-0962962962562926,000436.81
1985-12-0463563563563512,000440.97
1985-12-036396396366367,000441.67
1985-12-026396396396393,000443.75
1985-11-306506506506503,000451.39
1985-11-296716716646646,000461.11
1985-11-2867067066966951,000464.58
1985-11-2766068065966965,000464.58
1985-11-2663065563065041,000451.39
1985-11-256356356256306,000437.50
1985-11-2262162562062517,000434.03
1985-11-2162062061562016,000430.56
1985-11-205916145916144,000426.39
1985-11-195815855805855,000406.25
1985-11-1856558056558021,000402.78
1985-11-155705705705701,000395.83
1985-11-1357057557057011,000395.83
1985-11-125805805705703,000395.83
1985-11-0858858858858814,000408.33
1985-11-075885885885882,000408.33
1985-11-065915915915911,000410.42
1985-11-055985985985982,000415.28
1985-11-025985985915987,000415.28
1985-11-0159759759159116,000410.42
1985-10-3159559659359625,000413.89
1985-10-3057558057358030,000402.78
1985-10-2957057157057145,000396.53
1985-10-285705705705704,000395.83
1985-10-265605605605601,000388.89
1985-10-2557057057057017,000395.83
1985-10-245705705705702,000395.83
1985-10-195515515515511,000382.64
1985-10-185515555515552,000385.42
1985-10-175605605605604,000388.89
1985-10-165515515515514,000382.64
1985-10-145705705705707,000395.83
1985-10-095695695515518,000382.64
1985-10-075705705705703,000395.83
1985-10-055705705705702,000395.83
1985-10-0458058057058018,000402.78
1985-10-035625655625655,000392.36
1985-10-025275275275273,000365.97
1985-09-3052752752752710,000365.97
1985-09-265625625625622,000390.28
1985-09-205515625515626,000390.28
1985-09-195515605515605,000388.89
1985-09-175625625615614,000389.58
1985-09-135575625575622,000390.28
1985-09-125455455455451,000378.47
1985-09-1050050149750110,000347.92
1985-09-095005005005001,000347.22
1985-09-065005005005001,000347.22
1985-09-055005005005001,000347.22
1985-09-024995004995005,000347.22
1985-08-305005005005003,000347.22
1985-08-294905004905006,000347.22
1985-08-284904904904907,000340.28
1985-08-274904904904903,000340.28
1985-08-245005005005002,000347.22
1985-08-225005005005001,000347.22
1985-08-195005005005002,000347.22
1985-08-155005055005052,000350.69
1985-08-095205205205204,000361.11
1985-08-035235255235255,000364.58
1985-08-025205205205204,000361.11
1985-07-305315325315313,000368.75
1985-07-295305305305303,000368.06
1985-07-275305305305303,000368.06
1985-07-265305305305302,000368.06
1985-07-2553053053053012,000368.06
1985-07-235305305305303,000368.06
1985-07-225305305305304,000368.06
1985-07-205305305305303,000368.06
1985-07-195355355355355,000371.53
1985-07-175335335335331,000370.14
1985-07-165315335315334,000370.14
1985-07-155305305305304,000368.06
1985-07-125305305305301,000368.06
1985-07-115455455305306,000368.06
1985-07-105305405305404,000375
1985-07-0852153052153010,000368.06
1985-07-065305305305303,000368.06
1985-07-045405405405401,000375
1985-07-035385385385385,000373.61
1985-07-025395395395392,000374.31
1985-07-015435435435431,000377.08
1985-06-285445445445441,000377.78
1985-06-255445445445442,000377.78
1985-06-245445445445443,000377.78
1985-06-195455455455451,000378.47
1985-06-185455455455452,000378.47
1985-06-175455455455451,000378.47
1985-06-155455455455451,000378.47
1985-06-125455455455452,000378.47
1985-06-065205255205252,000364.58
1985-06-055205205155155,000357.64
1985-06-045215215205203,000361.11
1985-06-035275275265262,000365.28
1985-06-015185215185212,000361.81
1985-05-315155155155151,000357.64
1985-05-295125125125121,000355.56
1985-05-255095095095092,000353.47
1985-05-245065065065061,000351.39
1985-05-235065065065061,000351.39
1985-05-185075075075076,000352.08
1985-05-175085085085081,000352.78
1985-05-145075075075072,000352.08
1985-05-135075075075072,000352.08
1985-05-105105105055073,000352.08
1985-05-095105105105102,000354.17
1985-05-025105105105103,000354.17
1985-05-015115115105106,000354.17
1985-04-305115115105105,000354.17
1985-04-275105105105109,000354.17
1985-04-265105115105116,000354.86
1985-04-255305305175188,000359.72
1985-04-245355355315315,000368.75
1985-04-235405405405405,000375
1985-04-155605605595603,000388.89
1985-04-125605605605602,000388.89
1985-04-105605605605602,000388.89
1985-04-095605605605604,000388.89
1985-04-085505505505501,000381.94
1985-04-055365365365361,000372.22
1985-04-045505505355366,000372.22
1985-04-035495505495505,000381.94
1985-03-295405405405408,000375
1985-03-275385385335332,000370.14
1985-03-265455455455451,000378.47
1985-03-255455455455451,000378.47
1985-03-235455455455457,000378.47
1985-03-225505505405455,000378.47
1985-03-195455505455509,000381.94
1985-03-185505505425425,000376.39
1985-03-165505505505503,000381.94
1985-03-155455455455453,000378.47
1985-03-145435435425423,000376.39
1985-03-135405405405403,000375
1985-03-125315315315312,000368.75
1985-03-115315315305303,000368.06
1985-03-085425425425425,000376.39
1985-03-075505505415415,000375.69
1985-03-065415425415422,000376.39
1985-03-055495495285289,000366.67
1985-03-015705705705702,000395.83
1985-02-275705705705708,000395.83
1985-02-265705705705701,000395.83
1985-02-235995995995991,000415.97
1985-02-225995995995991,000415.97
1985-02-215966005955999,000415.97
1985-02-205805955805957,000413.19
1985-02-195765765755759,000399.31
1985-02-185755755745748,000398.61
1985-02-145745745745743,000398.61
1985-02-125895895885884,000408.33
1985-02-075995995995992,000415.97
1985-02-065895925895926,000411.11
1985-02-055905905895892,000409.03
1985-02-045905905885886,000408.33
1985-02-015885885885886,000408.33
1985-01-306056056006005,000416.67
1985-01-296006016006018,000417.36
1985-01-2860560560060012,000416.67
1985-01-256056056056052,000420.14
1985-01-246116116106107,000423.61
1985-01-236056056056051,000420.14
1985-01-226306316106109,000423.61
1985-01-2161063061063016,000437.50
1985-01-196106106106103,000423.61
1985-01-1861061060861018,000423.61
1985-01-176206206056199,000429.86
1985-01-166306306256255,000434.03
1985-01-146246246246243,000433.33
1985-01-116246246246241,000433.33
1985-01-106246246246243,000433.33
1985-01-096256256256256,000434.03
1985-01-086336336286287,000436.11
1985-01-0763363363363310,000439.58
1985-01-056336336336331,000439.58
1985-01-046306306306301,000437.50

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