6744 能美防災(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,150 | 1,150 | 1,140 | 1,140 | 11,000 | 791.67 |
| 1988-12-27 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 791.67 |
| 1988-12-23 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 791.67 |
| 1988-12-16 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 798.61 |
| 1988-12-15 | 1,150 | 1,150 | 1,120 | 1,140 | 6,000 | 791.67 |
| 1988-12-14 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 784.72 |
| 1988-12-13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 798.61 |
| 1988-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 798.61 |
| 1988-12-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 798.61 |
| 1988-12-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 798.61 |
| 1988-12-07 | 1,150 | 1,150 | 1,140 | 1,140 | 13,000 | 791.67 |
| 1988-12-06 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 791.67 |
| 1988-12-03 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 798.61 |
| 1988-12-02 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 798.61 |
| 1988-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 798.61 |
| 1988-11-30 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 798.61 |
| 1988-11-29 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 819.44 |
| 1988-11-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 805.56 |
| 1988-11-25 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 819.44 |
| 1988-11-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 770.83 |
| 1988-11-17 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 756.94 |
| 1988-11-11 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 805.56 |
| 1988-11-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 798.61 |
| 1988-11-09 | 1,200 | 1,200 | 1,150 | 1,150 | 8,000 | 798.61 |
| 1988-11-08 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 812.50 |
| 1988-11-04 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 756.94 |
| 1988-11-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 750 |
| 1988-10-28 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 729.17 |
| 1988-10-26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 729.17 |
| 1988-10-22 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 715.28 |
| 1988-10-07 | 1,190 | 1,200 | 1,170 | 1,170 | 3,000 | 812.50 |
| 1988-10-06 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 826.39 |
| 1988-10-05 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 826.39 |
| 1988-09-26 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 763.89 |
| 1988-09-20 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 763.89 |
| 1988-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 763.89 |
| 1988-09-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 798.61 |
| 1988-09-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 750 |
| 1988-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 729.17 |
| 1988-08-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 833.33 |
| 1988-08-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 819.44 |
| 1988-08-22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 819.44 |
| 1988-08-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 875 |
| 1988-08-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 854.17 |
| 1988-08-03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 875 |
| 1988-08-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 875 |
| 1988-08-01 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 875 |
| 1988-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 902.78 |
| 1988-07-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 923.61 |
| 1988-07-13 | 1,380 | 1,380 | 1,330 | 1,350 | 12,000 | 937.50 |
| 1988-07-12 | 1,350 | 1,360 | 1,340 | 1,360 | 36,000 | 944.44 |
| 1988-07-11 | 1,290 | 1,350 | 1,290 | 1,350 | 8,000 | 937.50 |
| 1988-07-08 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 | 875 |
| 1988-07-07 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 | 840.28 |
| 1988-06-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 868.06 |
| 1988-06-28 | 1,280 | 1,280 | 1,280 | 1,280 | 16,000 | 888.89 |
| 1988-06-27 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 902.78 |
| 1988-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 902.78 |
| 1988-06-23 | 1,330 | 1,330 | 1,280 | 1,280 | 5,000 | 888.89 |
| 1988-06-22 | 1,300 | 1,320 | 1,300 | 1,320 | 11,000 | 916.67 |
| 1988-06-21 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 902.78 |
| 1988-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 902.78 |
| 1988-06-17 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 888.89 |
| 1988-06-16 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 888.89 |
| 1988-06-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 881.94 |
| 1988-06-14 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 875 |
| 1988-06-13 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 888.89 |
| 1988-06-10 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 909.72 |
| 1988-06-08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 909.72 |
| 1988-06-07 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 | 909.72 |
| 1988-06-04 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 | 923.61 |
| 1988-06-03 | 1,290 | 1,300 | 1,290 | 1,290 | 10,000 | 895.83 |
| 1988-06-02 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 895.83 |
| 1988-06-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 895.83 |
| 1988-05-31 | 1,280 | 1,280 | 1,270 | 1,280 | 3,000 | 888.89 |
| 1988-05-30 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 | 881.94 |
| 1988-05-26 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 881.94 |
| 1988-05-25 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 868.06 |
| 1988-05-23 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 | 868.06 |
| 1988-05-16 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 895.83 |
| 1988-05-13 | 1,300 | 1,310 | 1,280 | 1,280 | 7,000 | 888.89 |
| 1988-05-12 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 902.78 |
| 1988-05-10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 930.56 |
| 1988-05-09 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 | 937.50 |
| 1988-05-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 902.78 |
| 1988-05-02 | 1,290 | 1,300 | 1,290 | 1,290 | 6,000 | 895.83 |
| 1988-04-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 895.83 |
| 1988-04-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 895.83 |
| 1988-04-26 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 888.89 |
| 1988-04-25 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 895.83 |
| 1988-04-22 | 1,260 | 1,270 | 1,260 | 1,270 | 13,000 | 881.94 |
| 1988-04-21 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 881.94 |
| 1988-04-20 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 881.94 |
| 1988-04-19 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 895.83 |
| 1988-04-15 | 1,280 | 1,310 | 1,280 | 1,310 | 5,000 | 909.72 |
| 1988-04-12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 888.89 |
| 1988-04-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 888.89 |
| 1988-04-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 888.89 |
| 1988-04-06 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 888.89 |
| 1988-04-05 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 875 |
| 1988-04-04 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 888.89 |
| 1988-04-02 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 888.89 |
| 1988-03-31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 888.89 |
| 1988-03-30 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 888.89 |
| 1988-03-28 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 888.89 |
| 1988-03-26 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 909.72 |
| 1988-03-25 | 1,300 | 1,310 | 1,300 | 1,310 | 7,000 | 909.72 |
| 1988-03-22 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 909.72 |
| 1988-03-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 909.72 |
| 1988-03-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 902.78 |
| 1988-03-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 902.78 |
| 1988-03-09 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 902.78 |
| 1988-03-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 888.89 |
| 1988-03-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 888.89 |
| 1988-03-05 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 902.78 |
| 1988-03-04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 916.67 |
| 1988-03-01 | 1,310 | 1,340 | 1,310 | 1,330 | 3,000 | 923.61 |
| 1988-02-29 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 902.78 |
| 1988-02-26 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 937.50 |
| 1988-02-25 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 937.50 |
| 1988-02-24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 944.44 |
| 1988-02-23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 951.39 |
| 1988-02-17 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 958.33 |
| 1988-02-16 | 1,350 | 1,380 | 1,350 | 1,380 | 3,000 | 958.33 |
| 1988-02-15 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 | 937.50 |
| 1988-02-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 937.50 |
| 1988-02-09 | 1,350 | 1,370 | 1,350 | 1,350 | 3,000 | 937.50 |
| 1988-02-06 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 937.50 |
| 1988-02-05 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 944.44 |
| 1988-02-04 | 1,330 | 1,360 | 1,300 | 1,300 | 9,000 | 902.78 |
| 1988-02-03 | 1,380 | 1,380 | 1,340 | 1,340 | 5,000 | 930.56 |
| 1988-02-02 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 | 965.28 |
| 1988-02-01 | 1,390 | 1,390 | 1,380 | 1,390 | 10,000 | 965.28 |
| 1988-01-30 | 1,380 | 1,380 | 1,370 | 1,380 | 9,000 | 958.33 |
| 1988-01-29 | 1,360 | 1,380 | 1,350 | 1,380 | 6,000 | 958.33 |
| 1988-01-28 | 1,360 | 1,390 | 1,360 | 1,360 | 22,000 | 944.44 |
| 1988-01-27 | 1,340 | 1,350 | 1,340 | 1,350 | 17,000 | 937.50 |
| 1988-01-26 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 | 937.50 |
| 1988-01-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 902.78 |
| 1988-01-14 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 | 923.61 |
| 1988-01-13 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 923.61 |
| 1988-01-12 | 1,340 | 1,380 | 1,340 | 1,360 | 19,000 | 944.44 |
| 1988-01-11 | 1,300 | 1,360 | 1,300 | 1,360 | 21,000 | 944.44 |
| 1988-01-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 861.11 |
| 1988-01-07 | 1,150 | 1,210 | 1,150 | 1,200 | 7,000 | 833.33 |
| 1988-01-06 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 | 791.67 |
| 1988-01-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 791.67 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
