6744 能美防災(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,1501,1501,1501,1503,000798.61
1987-12-261,1501,1501,1501,1503,000798.61
1987-12-241,1501,1501,1501,1503,000798.61
1987-12-231,1501,1501,1501,1501,000798.61
1987-12-221,1501,1501,1301,1303,000784.72
1987-12-211,1301,1301,1301,1301,000784.72
1987-12-181,1301,1301,1301,1301,000784.72
1987-12-171,1401,1401,1401,1401,000791.67
1987-12-161,1301,1301,1301,1301,000784.72
1987-12-151,1501,1501,1301,1304,000784.72
1987-12-111,1501,1501,1501,1508,000798.61
1987-12-091,1501,1501,1501,1502,000798.61
1987-12-041,1301,1301,1301,1302,000784.72
1987-12-021,1401,1401,1401,1401,000791.67
1987-12-011,1501,1501,1301,1303,000784.72
1987-11-301,2001,2001,1701,1707,000812.50
1987-11-281,2101,2101,2001,2007,000833.33
1987-11-201,0601,0601,0601,0602,000736.11
1987-11-171,1001,1001,0901,0906,000756.94
1987-11-131,0501,0501,0501,0501,000729.17
1987-11-121,0901,0901,0901,0901,000756.94
1987-11-111,0901,0901,0701,0704,000743.06
1987-11-091,1001,1001,0801,08014,000750
1987-11-061,1001,1001,1001,1003,000763.89
1987-11-051,1201,1201,1201,1201,000777.78
1987-11-041,1201,1201,1201,1201,000777.78
1987-10-301,1001,1001,1001,1003,000763.89
1987-10-291,0801,1001,0801,10014,000763.89
1987-10-281,1201,1201,1201,1204,000777.78
1987-10-271,1201,1201,0801,0806,000750
1987-10-261,1901,2101,1901,2003,000833.33
1987-10-241,2001,2001,1801,1803,000819.44
1987-10-231,2001,2201,2001,20013,000833.33
1987-10-221,2401,2401,2201,2204,000847.22
1987-10-211,2301,2301,2001,2004,000833.33
1987-10-151,4401,4401,4001,4007,000972.22
1987-10-131,4001,4401,4001,4409,0001,000
1987-10-121,3901,3901,3901,3901,000965.28
1987-10-091,4001,4001,4001,4006,000972.22
1987-10-081,4301,4301,4001,4004,000972.22
1987-10-071,4401,4901,4401,44024,0001,000
1987-10-061,4601,4801,4001,44049,0001,000
1987-10-051,3401,3801,3401,38024,000958.33
1987-10-031,2601,2601,2601,2606,000875
1987-10-021,2301,2301,2301,2303,000854.17
1987-10-011,2201,2201,2201,2202,000847.22
1987-09-281,2001,2001,2001,2006,000833.33
1987-09-251,1901,1901,1901,19018,000826.39
1987-09-241,2001,2001,1901,1903,000826.39
1987-09-221,2201,2201,2101,2102,000840.28
1987-09-211,2501,2501,2201,22010,000847.22
1987-09-181,3001,3001,2501,2507,000868.06
1987-09-171,2701,3001,2701,3006,000902.78
1987-09-111,2701,2701,2701,2701,000881.94
1987-09-101,3401,3401,3001,3003,000902.78
1987-09-091,3701,3701,3601,3607,000944.44
1987-09-081,3601,4001,3601,3606,000944.44
1987-09-071,4001,4001,3601,36010,000944.44
1987-09-041,3801,3801,3801,3802,000958.33
1987-09-031,3801,3801,3801,3801,000958.33
1987-09-021,3701,4001,3701,39049,000965.28
1987-09-011,3901,4001,3601,37027,000951.39
1987-08-281,3901,3901,3901,3901,000965.28
1987-08-271,4301,4301,4101,4104,000979.17
1987-08-261,4301,4301,4201,4203,000986.11
1987-08-251,4301,4501,4301,4303,000993.06
1987-08-211,4501,4501,4301,4303,000993.06
1987-08-201,4701,4701,4601,46018,0001,013.89
1987-08-191,4101,4401,4101,4409,0001,000
1987-08-181,4401,4501,4301,4304,000993.06
1987-08-171,4501,4501,4401,4402,0001,000
1987-08-141,4601,4601,4601,4602,0001,013.89
1987-08-131,4701,4901,4601,46023,0001,013.89
1987-08-121,4801,4801,4701,47022,0001,020.83
1987-08-111,4701,4801,4601,4804,0001,027.78
1987-08-101,4601,4901,4601,4706,0001,020.83
1987-08-071,4501,4801,4501,4608,0001,013.89
1987-08-061,4501,4501,4201,45012,0001,006.94
1987-08-051,4201,4201,4201,4202,000986.11
1987-08-041,3901,4201,3901,4207,000986.11
1987-08-031,4801,4801,4601,46012,0001,013.89
1987-08-011,4801,4901,4501,49037,0001,034.72
1987-07-311,4201,4601,4201,46024,0001,013.89
1987-07-301,4001,4901,4001,46058,0001,013.89
1987-07-291,3801,4001,3801,40053,000972.22
1987-07-271,3701,3701,3401,3402,000930.56
1987-07-241,3801,3801,3801,3807,000958.33
1987-07-231,3101,3601,3101,36012,000944.44
1987-07-221,3601,3601,3001,30019,000902.78
1987-07-211,3701,3701,3401,3405,000930.56
1987-07-201,3901,3901,3901,3904,000965.28
1987-07-161,3601,4001,3601,39016,000965.28
1987-07-151,3601,3601,3401,3403,000930.56
1987-07-141,3401,3501,3301,3305,000923.61
1987-07-101,3101,3701,3101,3707,000951.39
1987-07-091,3001,3101,3001,3105,000909.72
1987-07-081,3201,3201,3001,3006,000902.78
1987-07-071,3901,3901,3301,3408,000930.56
1987-07-061,4001,4001,3901,4004,000972.22
1987-07-041,4001,4001,4001,40024,000972.22
1987-07-031,3901,3901,3201,32021,000916.67
1987-07-021,3101,3801,3101,38019,000958.33
1987-07-011,3001,3101,3001,3006,000902.78
1987-06-301,3501,3501,3001,30010,000902.78
1987-06-291,3501,3701,3201,32012,000916.67
1987-06-271,3501,3501,3501,3502,000937.50
1987-06-261,3801,3801,3501,3509,000937.50
1987-06-251,3001,3801,3001,36027,000944.44
1987-06-241,2901,3001,2901,3008,000902.78
1987-06-231,3001,3001,3001,3002,000902.78
1987-06-221,3701,3701,3001,3005,000902.78
1987-06-191,3701,3701,3701,3703,000951.39
1987-06-181,4001,4001,3501,39010,000965.28
1987-06-171,3901,4301,3701,43039,000993.06
1987-06-161,3501,3701,3301,37033,000951.39
1987-06-151,3901,4001,3001,33030,000923.61
1987-06-121,3201,3601,2901,36045,000944.44
1987-06-111,2701,3001,2701,30025,000902.78
1987-06-101,2501,2501,2301,24014,000861.11
1987-06-091,2301,2401,2201,23047,000854.17
1987-06-081,2201,2201,2001,20014,000833.33
1987-06-061,1701,2001,1701,2006,000833.33
1987-06-051,2101,2101,1701,1709,000812.50
1987-06-041,2001,2301,2001,2106,000840.28
1987-06-031,2001,2201,2001,22099,000847.22
1987-06-021,2201,2201,2201,2201,000847.22
1987-06-011,2001,2001,2001,20011,000833.33
1987-05-301,2301,2301,2001,20010,000833.33
1987-05-291,2001,2401,2001,23024,000854.17
1987-05-281,2301,2301,2001,2006,000833.33
1987-05-271,2001,2601,1901,22019,000847.22
1987-05-261,1701,1801,1701,1706,000812.50
1987-05-251,1401,1501,1401,1504,000798.61
1987-05-231,1701,1801,1401,14011,000791.67
1987-05-221,1201,1501,1201,1508,000798.61
1987-05-211,0601,1201,0501,12013,000777.78
1987-05-201,0601,0601,0501,05012,000729.17
1987-05-191,1001,1001,0501,08029,000750
1987-05-181,0401,0801,0401,08019,000750
1987-05-151,0201,0501,0101,04039,000722.22
1987-05-141,0101,0201,0101,02013,000708.33
1987-05-131,0001,0001,0001,0003,000694.44
1987-05-111,0301,0301,0201,02014,000708.33
1987-05-079799809799805,000680.56
1987-05-069809809809804,000680.56
1987-04-309519529509505,000659.72
1987-04-289999999519515,000660.42
1987-04-279999999999993,000693.75
1987-04-259999999999993,000693.75
1987-04-249819909819902,000687.50
1987-04-231,0001,0001,0001,0004,000694.44
1987-04-221,0001,0001,0001,0003,000694.44
1987-04-211,0001,0009909903,000687.50
1987-04-201,0001,0101,0001,0003,000694.44
1987-04-171,0001,0001,0001,0007,000694.44
1987-04-161,0201,0301,0101,0104,000701.39
1987-04-151,0501,0501,0501,0501,000729.17
1987-04-141,0501,0501,0501,0501,000729.17
1987-04-131,0501,0501,0501,0505,000729.17
1987-04-019969969969961,000691.67
1987-03-279919919919911,000688.19
1987-03-261,0301,0309909905,000687.50
1987-03-251,0501,0501,0301,0305,000715.28
1987-03-241,0701,0701,0701,0706,000743.06
1987-03-231,1101,1101,1101,1103,000770.83
1987-03-201,1001,1001,1001,10010,000763.89
1987-03-191,1101,1201,1101,1207,000777.78
1987-03-171,1201,1201,1101,1103,000770.83
1987-03-161,1101,1101,1101,1102,000770.83
1987-03-131,1201,1201,1201,1201,000777.78
1987-03-121,1201,1201,1101,11015,000770.83
1987-03-111,1201,1201,1201,1205,000777.78
1987-03-101,1201,1201,1201,12042,000777.78
1987-03-091,1201,1201,1001,10011,000763.89
1987-03-061,1101,1201,1101,1202,000777.78
1987-03-051,1001,1001,1001,1002,000763.89
1987-03-041,1401,1401,1001,10020,000763.89
1987-03-031,1001,1401,1001,1404,000791.67
1987-03-021,1001,1101,1001,1005,000763.89
1987-02-271,1001,1001,1001,1007,000763.89
1987-02-261,1101,1101,1001,1008,000763.89
1987-02-251,1301,1301,1301,1306,000784.72
1987-02-241,1401,1401,1001,14012,000791.67
1987-02-231,1501,1601,1501,1604,000805.56
1987-02-201,1501,1501,1401,1402,000791.67
1987-02-191,1401,1401,1401,1401,000791.67
1987-02-181,1801,1801,1601,1605,000805.56
1987-02-161,1801,1801,1801,1802,000819.44
1987-02-131,2001,2001,2001,20010,000833.33
1987-02-121,1601,2001,1601,2006,000833.33
1987-02-101,1501,1601,1501,1607,000805.56
1987-02-091,1501,1501,1501,1501,000798.61
1987-02-071,1601,1601,1501,1504,000798.61
1987-02-061,1801,1801,1601,18010,000819.44
1987-02-051,1701,1801,1601,1803,000819.44
1987-02-041,1701,1701,1601,16061,000805.56
1987-02-031,2301,2301,1701,1708,000812.50
1987-02-021,2501,2501,2401,2409,000861.11
1987-01-311,2601,2601,2601,2602,000875
1987-01-271,3901,3901,3701,3708,000951.39
1987-01-261,3801,3901,3701,38018,000958.33
1987-01-241,3001,3601,3001,35048,000937.50
1987-01-231,3001,3201,3001,3009,000902.78
1987-01-221,3201,3401,3201,3404,000930.56
1987-01-211,2601,2701,2601,2705,000881.94
1987-01-161,2501,2501,2501,25017,000868.06
1987-01-141,2601,2601,2601,2601,000875
1987-01-121,2601,2601,2601,2601,000875
1987-01-091,3101,3101,2601,26014,000875
1987-01-081,2501,2501,2501,2504,000868.06
1987-01-071,2601,2601,2601,2606,000875
1987-01-061,2801,2801,2801,2801,000888.89

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