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 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 798.61 |
| 1987-12-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 798.61 |
| 1987-12-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 798.61 |
| 1987-12-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 798.61 |
| 1987-12-22 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 784.72 |
| 1987-12-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 784.72 |
| 1987-12-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 784.72 |
| 1987-12-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 791.67 |
| 1987-12-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 784.72 |
| 1987-12-15 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 784.72 |
| 1987-12-11 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 798.61 |
| 1987-12-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 798.61 |
| 1987-12-04 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 784.72 |
| 1987-12-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 791.67 |
| 1987-12-01 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 784.72 |
| 1987-11-30 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 812.50 |
| 1987-11-28 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 833.33 |
| 1987-11-20 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 736.11 |
| 1987-11-17 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 756.94 |
| 1987-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 729.17 |
| 1987-11-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 756.94 |
| 1987-11-11 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 743.06 |
| 1987-11-09 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 750 |
| 1987-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 763.89 |
| 1987-11-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 777.78 |
| 1987-11-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 777.78 |
| 1987-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 763.89 |
| 1987-10-29 | 1,080 | 1,100 | 1,080 | 1,100 | 14,000 | 763.89 |
| 1987-10-28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 777.78 |
| 1987-10-27 | 1,120 | 1,120 | 1,080 | 1,080 | 6,000 | 750 |
| 1987-10-26 | 1,190 | 1,210 | 1,190 | 1,200 | 3,000 | 833.33 |
| 1987-10-24 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 819.44 |
| 1987-10-23 | 1,200 | 1,220 | 1,200 | 1,200 | 13,000 | 833.33 |
| 1987-10-22 | 1,240 | 1,240 | 1,220 | 1,220 | 4,000 | 847.22 |
| 1987-10-21 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 833.33 |
| 1987-10-15 | 1,440 | 1,440 | 1,400 | 1,400 | 7,000 | 972.22 |
| 1987-10-13 | 1,400 | 1,440 | 1,400 | 1,440 | 9,000 | 1,000 |
| 1987-10-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 965.28 |
| 1987-10-09 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 972.22 |
| 1987-10-08 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 972.22 |
| 1987-10-07 | 1,440 | 1,490 | 1,440 | 1,440 | 24,000 | 1,000 |
| 1987-10-06 | 1,460 | 1,480 | 1,400 | 1,440 | 49,000 | 1,000 |
| 1987-10-05 | 1,340 | 1,380 | 1,340 | 1,380 | 24,000 | 958.33 |
| 1987-10-03 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 875 |
| 1987-10-02 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 854.17 |
| 1987-10-01 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 847.22 |
| 1987-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 833.33 |
| 1987-09-25 | 1,190 | 1,190 | 1,190 | 1,190 | 18,000 | 826.39 |
| 1987-09-24 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 826.39 |
| 1987-09-22 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 840.28 |
| 1987-09-21 | 1,250 | 1,250 | 1,220 | 1,220 | 10,000 | 847.22 |
| 1987-09-18 | 1,300 | 1,300 | 1,250 | 1,250 | 7,000 | 868.06 |
| 1987-09-17 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 902.78 |
| 1987-09-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 881.94 |
| 1987-09-10 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 902.78 |
| 1987-09-09 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 | 944.44 |
| 1987-09-08 | 1,360 | 1,400 | 1,360 | 1,360 | 6,000 | 944.44 |
| 1987-09-07 | 1,400 | 1,400 | 1,360 | 1,360 | 10,000 | 944.44 |
| 1987-09-04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 958.33 |
| 1987-09-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 958.33 |
| 1987-09-02 | 1,370 | 1,400 | 1,370 | 1,390 | 49,000 | 965.28 |
| 1987-09-01 | 1,390 | 1,400 | 1,360 | 1,370 | 27,000 | 951.39 |
| 1987-08-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 965.28 |
| 1987-08-27 | 1,430 | 1,430 | 1,410 | 1,410 | 4,000 | 979.17 |
| 1987-08-26 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 986.11 |
| 1987-08-25 | 1,430 | 1,450 | 1,430 | 1,430 | 3,000 | 993.06 |
| 1987-08-21 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 993.06 |
| 1987-08-20 | 1,470 | 1,470 | 1,460 | 1,460 | 18,000 | 1,013.89 |
| 1987-08-19 | 1,410 | 1,440 | 1,410 | 1,440 | 9,000 | 1,000 |
| 1987-08-18 | 1,440 | 1,450 | 1,430 | 1,430 | 4,000 | 993.06 |
| 1987-08-17 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,000 |
| 1987-08-14 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,013.89 |
| 1987-08-13 | 1,470 | 1,490 | 1,460 | 1,460 | 23,000 | 1,013.89 |
| 1987-08-12 | 1,480 | 1,480 | 1,470 | 1,470 | 22,000 | 1,020.83 |
| 1987-08-11 | 1,470 | 1,480 | 1,460 | 1,480 | 4,000 | 1,027.78 |
| 1987-08-10 | 1,460 | 1,490 | 1,460 | 1,470 | 6,000 | 1,020.83 |
| 1987-08-07 | 1,450 | 1,480 | 1,450 | 1,460 | 8,000 | 1,013.89 |
| 1987-08-06 | 1,450 | 1,450 | 1,420 | 1,450 | 12,000 | 1,006.94 |
| 1987-08-05 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 986.11 |
| 1987-08-04 | 1,390 | 1,420 | 1,390 | 1,420 | 7,000 | 986.11 |
| 1987-08-03 | 1,480 | 1,480 | 1,460 | 1,460 | 12,000 | 1,013.89 |
| 1987-08-01 | 1,480 | 1,490 | 1,450 | 1,490 | 37,000 | 1,034.72 |
| 1987-07-31 | 1,420 | 1,460 | 1,420 | 1,460 | 24,000 | 1,013.89 |
| 1987-07-30 | 1,400 | 1,490 | 1,400 | 1,460 | 58,000 | 1,013.89 |
| 1987-07-29 | 1,380 | 1,400 | 1,380 | 1,400 | 53,000 | 972.22 |
| 1987-07-27 | 1,370 | 1,370 | 1,340 | 1,340 | 2,000 | 930.56 |
| 1987-07-24 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 958.33 |
| 1987-07-23 | 1,310 | 1,360 | 1,310 | 1,360 | 12,000 | 944.44 |
| 1987-07-22 | 1,360 | 1,360 | 1,300 | 1,300 | 19,000 | 902.78 |
| 1987-07-21 | 1,370 | 1,370 | 1,340 | 1,340 | 5,000 | 930.56 |
| 1987-07-20 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 965.28 |
| 1987-07-16 | 1,360 | 1,400 | 1,360 | 1,390 | 16,000 | 965.28 |
| 1987-07-15 | 1,360 | 1,360 | 1,340 | 1,340 | 3,000 | 930.56 |
| 1987-07-14 | 1,340 | 1,350 | 1,330 | 1,330 | 5,000 | 923.61 |
| 1987-07-10 | 1,310 | 1,370 | 1,310 | 1,370 | 7,000 | 951.39 |
| 1987-07-09 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 909.72 |
| 1987-07-08 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 902.78 |
| 1987-07-07 | 1,390 | 1,390 | 1,330 | 1,340 | 8,000 | 930.56 |
| 1987-07-06 | 1,400 | 1,400 | 1,390 | 1,400 | 4,000 | 972.22 |
| 1987-07-04 | 1,400 | 1,400 | 1,400 | 1,400 | 24,000 | 972.22 |
| 1987-07-03 | 1,390 | 1,390 | 1,320 | 1,320 | 21,000 | 916.67 |
| 1987-07-02 | 1,310 | 1,380 | 1,310 | 1,380 | 19,000 | 958.33 |
| 1987-07-01 | 1,300 | 1,310 | 1,300 | 1,300 | 6,000 | 902.78 |
| 1987-06-30 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 902.78 |
| 1987-06-29 | 1,350 | 1,370 | 1,320 | 1,320 | 12,000 | 916.67 |
| 1987-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 937.50 |
| 1987-06-26 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 | 937.50 |
| 1987-06-25 | 1,300 | 1,380 | 1,300 | 1,360 | 27,000 | 944.44 |
| 1987-06-24 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 902.78 |
| 1987-06-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 902.78 |
| 1987-06-22 | 1,370 | 1,370 | 1,300 | 1,300 | 5,000 | 902.78 |
| 1987-06-19 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 951.39 |
| 1987-06-18 | 1,400 | 1,400 | 1,350 | 1,390 | 10,000 | 965.28 |
| 1987-06-17 | 1,390 | 1,430 | 1,370 | 1,430 | 39,000 | 993.06 |
| 1987-06-16 | 1,350 | 1,370 | 1,330 | 1,370 | 33,000 | 951.39 |
| 1987-06-15 | 1,390 | 1,400 | 1,300 | 1,330 | 30,000 | 923.61 |
| 1987-06-12 | 1,320 | 1,360 | 1,290 | 1,360 | 45,000 | 944.44 |
| 1987-06-11 | 1,270 | 1,300 | 1,270 | 1,300 | 25,000 | 902.78 |
| 1987-06-10 | 1,250 | 1,250 | 1,230 | 1,240 | 14,000 | 861.11 |
| 1987-06-09 | 1,230 | 1,240 | 1,220 | 1,230 | 47,000 | 854.17 |
| 1987-06-08 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 | 833.33 |
| 1987-06-06 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 833.33 |
| 1987-06-05 | 1,210 | 1,210 | 1,170 | 1,170 | 9,000 | 812.50 |
| 1987-06-04 | 1,200 | 1,230 | 1,200 | 1,210 | 6,000 | 840.28 |
| 1987-06-03 | 1,200 | 1,220 | 1,200 | 1,220 | 99,000 | 847.22 |
| 1987-06-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 847.22 |
| 1987-06-01 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 833.33 |
| 1987-05-30 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 | 833.33 |
| 1987-05-29 | 1,200 | 1,240 | 1,200 | 1,230 | 24,000 | 854.17 |
| 1987-05-28 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 833.33 |
| 1987-05-27 | 1,200 | 1,260 | 1,190 | 1,220 | 19,000 | 847.22 |
| 1987-05-26 | 1,170 | 1,180 | 1,170 | 1,170 | 6,000 | 812.50 |
| 1987-05-25 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 798.61 |
| 1987-05-23 | 1,170 | 1,180 | 1,140 | 1,140 | 11,000 | 791.67 |
| 1987-05-22 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 | 798.61 |
| 1987-05-21 | 1,060 | 1,120 | 1,050 | 1,120 | 13,000 | 777.78 |
| 1987-05-20 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 | 729.17 |
| 1987-05-19 | 1,100 | 1,100 | 1,050 | 1,080 | 29,000 | 750 |
| 1987-05-18 | 1,040 | 1,080 | 1,040 | 1,080 | 19,000 | 750 |
| 1987-05-15 | 1,020 | 1,050 | 1,010 | 1,040 | 39,000 | 722.22 |
| 1987-05-14 | 1,010 | 1,020 | 1,010 | 1,020 | 13,000 | 708.33 |
| 1987-05-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 694.44 |
| 1987-05-11 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 | 708.33 |
| 1987-05-07 | 979 | 980 | 979 | 980 | 5,000 | 680.56 |
| 1987-05-06 | 980 | 980 | 980 | 980 | 4,000 | 680.56 |
| 1987-04-30 | 951 | 952 | 950 | 950 | 5,000 | 659.72 |
| 1987-04-28 | 999 | 999 | 951 | 951 | 5,000 | 660.42 |
| 1987-04-27 | 999 | 999 | 999 | 999 | 3,000 | 693.75 |
| 1987-04-25 | 999 | 999 | 999 | 999 | 3,000 | 693.75 |
| 1987-04-24 | 981 | 990 | 981 | 990 | 2,000 | 687.50 |
| 1987-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 694.44 |
| 1987-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 694.44 |
| 1987-04-21 | 1,000 | 1,000 | 990 | 990 | 3,000 | 687.50 |
| 1987-04-20 | 1,000 | 1,010 | 1,000 | 1,000 | 3,000 | 694.44 |
| 1987-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 694.44 |
| 1987-04-16 | 1,020 | 1,030 | 1,010 | 1,010 | 4,000 | 701.39 |
| 1987-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 729.17 |
| 1987-04-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 729.17 |
| 1987-04-13 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 729.17 |
| 1987-04-01 | 996 | 996 | 996 | 996 | 1,000 | 691.67 |
| 1987-03-27 | 991 | 991 | 991 | 991 | 1,000 | 688.19 |
| 1987-03-26 | 1,030 | 1,030 | 990 | 990 | 5,000 | 687.50 |
| 1987-03-25 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 715.28 |
| 1987-03-24 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 743.06 |
| 1987-03-23 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 770.83 |
| 1987-03-20 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 763.89 |
| 1987-03-19 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 | 777.78 |
| 1987-03-17 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 770.83 |
| 1987-03-16 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 770.83 |
| 1987-03-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 777.78 |
| 1987-03-12 | 1,120 | 1,120 | 1,110 | 1,110 | 15,000 | 770.83 |
| 1987-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 777.78 |
| 1987-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 42,000 | 777.78 |
| 1987-03-09 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 763.89 |
| 1987-03-06 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 777.78 |
| 1987-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 763.89 |
| 1987-03-04 | 1,140 | 1,140 | 1,100 | 1,100 | 20,000 | 763.89 |
| 1987-03-03 | 1,100 | 1,140 | 1,100 | 1,140 | 4,000 | 791.67 |
| 1987-03-02 | 1,100 | 1,110 | 1,100 | 1,100 | 5,000 | 763.89 |
| 1987-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 763.89 |
| 1987-02-26 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 763.89 |
| 1987-02-25 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 784.72 |
| 1987-02-24 | 1,140 | 1,140 | 1,100 | 1,140 | 12,000 | 791.67 |
| 1987-02-23 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 805.56 |
| 1987-02-20 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 791.67 |
| 1987-02-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 791.67 |
| 1987-02-18 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 805.56 |
| 1987-02-16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 819.44 |
| 1987-02-13 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 833.33 |
| 1987-02-12 | 1,160 | 1,200 | 1,160 | 1,200 | 6,000 | 833.33 |
| 1987-02-10 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 | 805.56 |
| 1987-02-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 798.61 |
| 1987-02-07 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 798.61 |
| 1987-02-06 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 | 819.44 |
| 1987-02-05 | 1,170 | 1,180 | 1,160 | 1,180 | 3,000 | 819.44 |
| 1987-02-04 | 1,170 | 1,170 | 1,160 | 1,160 | 61,000 | 805.56 |
| 1987-02-03 | 1,230 | 1,230 | 1,170 | 1,170 | 8,000 | 812.50 |
| 1987-02-02 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 861.11 |
| 1987-01-31 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 875 |
| 1987-01-27 | 1,390 | 1,390 | 1,370 | 1,370 | 8,000 | 951.39 |
| 1987-01-26 | 1,380 | 1,390 | 1,370 | 1,380 | 18,000 | 958.33 |
| 1987-01-24 | 1,300 | 1,360 | 1,300 | 1,350 | 48,000 | 937.50 |
| 1987-01-23 | 1,300 | 1,320 | 1,300 | 1,300 | 9,000 | 902.78 |
| 1987-01-22 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 | 930.56 |
| 1987-01-21 | 1,260 | 1,270 | 1,260 | 1,270 | 5,000 | 881.94 |
| 1987-01-16 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 868.06 |
| 1987-01-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 875 |
| 1987-01-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 875 |
| 1987-01-09 | 1,310 | 1,310 | 1,260 | 1,260 | 14,000 | 875 |
| 1987-01-08 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 868.06 |
| 1987-01-07 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 875 |
| 1987-01-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 888.89 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
