6744 能美防災(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1989-12-28 | 1,480 | 1,530 | 1,480 | 1,500 | 18,000 | 1,250 |
| 1989-12-26 | 1,450 | 1,450 | 1,440 | 1,440 | 9,000 | 1,200 |
| 1989-12-25 | 1,480 | 1,480 | 1,450 | 1,450 | 9,000 | 1,208.33 |
| 1989-12-22 | 1,460 | 1,510 | 1,430 | 1,450 | 43,000 | 1,208.33 |
| 1989-12-21 | 1,490 | 1,490 | 1,460 | 1,460 | 19,000 | 1,216.67 |
| 1989-12-20 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 1,266.67 |
| 1989-12-19 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,250 |
| 1989-12-18 | 1,500 | 1,510 | 1,480 | 1,500 | 9,000 | 1,250 |
| 1989-12-15 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 1,233.33 |
| 1989-12-14 | 1,440 | 1,460 | 1,430 | 1,450 | 31,000 | 1,208.33 |
| 1989-12-13 | 1,450 | 1,450 | 1,410 | 1,440 | 37,000 | 1,200 |
| 1989-12-12 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,216.67 |
| 1989-12-11 | 1,490 | 1,490 | 1,460 | 1,460 | 6,000 | 1,216.67 |
| 1989-12-08 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,250 |
| 1989-12-07 | 1,480 | 1,500 | 1,480 | 1,500 | 32,000 | 1,250 |
| 1989-12-06 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 | 1,250 |
| 1989-12-05 | 1,480 | 1,510 | 1,480 | 1,510 | 18,000 | 1,258.33 |
| 1989-12-04 | 1,490 | 1,510 | 1,490 | 1,510 | 11,000 | 1,258.33 |
| 1989-12-01 | 1,500 | 1,500 | 1,460 | 1,500 | 43,000 | 1,250 |
| 1989-11-29 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,250 |
| 1989-11-28 | 1,460 | 1,500 | 1,460 | 1,500 | 20,000 | 1,250 |
| 1989-11-27 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 1,191.67 |
| 1989-11-24 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 1,241.67 |
| 1989-11-21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,250 |
| 1989-11-20 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 | 1,258.33 |
| 1989-11-17 | 1,500 | 1,500 | 1,500 | 1,500 | 54,000 | 1,250 |
| 1989-11-16 | 1,500 | 1,510 | 1,500 | 1,500 | 7,000 | 1,250 |
| 1989-11-15 | 1,550 | 1,550 | 1,510 | 1,510 | 7,000 | 1,258.33 |
| 1989-11-13 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,291.67 |
| 1989-11-10 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,283.33 |
| 1989-11-09 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 1,258.33 |
| 1989-11-08 | 1,510 | 1,550 | 1,510 | 1,550 | 14,000 | 1,291.67 |
| 1989-11-07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1989-11-02 | 1,550 | 1,550 | 1,520 | 1,520 | 6,000 | 1,266.67 |
| 1989-11-01 | 1,570 | 1,600 | 1,570 | 1,600 | 13,000 | 1,333.33 |
| 1989-10-31 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 1,291.67 |
| 1989-10-27 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,291.67 |
| 1989-10-26 | 1,630 | 1,650 | 1,560 | 1,560 | 23,000 | 1,300 |
| 1989-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,333.33 |
| 1989-10-24 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,333.33 |
| 1989-10-23 | 1,600 | 1,650 | 1,600 | 1,650 | 34,000 | 1,375 |
| 1989-10-20 | 1,640 | 1,640 | 1,540 | 1,600 | 8,000 | 1,333.33 |
| 1989-10-19 | 1,620 | 1,650 | 1,600 | 1,650 | 37,000 | 1,375 |
| 1989-10-18 | 1,620 | 1,620 | 1,570 | 1,600 | 10,000 | 1,333.33 |
| 1989-10-17 | 1,640 | 1,640 | 1,570 | 1,630 | 33,000 | 1,358.33 |
| 1989-10-16 | 1,510 | 1,520 | 1,510 | 1,520 | 11,000 | 1,266.67 |
| 1989-10-13 | 1,600 | 1,650 | 1,600 | 1,650 | 27,000 | 1,375 |
| 1989-10-12 | 1,640 | 1,650 | 1,590 | 1,590 | 9,000 | 1,325 |
| 1989-10-11 | 1,700 | 1,700 | 1,650 | 1,650 | 75,000 | 1,375 |
| 1989-10-09 | 1,640 | 1,700 | 1,640 | 1,680 | 235,000 | 1,400 |
| 1989-10-06 | 1,670 | 1,670 | 1,620 | 1,630 | 50,000 | 1,358.33 |
| 1989-10-05 | 1,540 | 1,680 | 1,510 | 1,680 | 86,000 | 1,400 |
| 1989-10-04 | 1,570 | 1,570 | 1,530 | 1,530 | 70,000 | 1,275 |
| 1989-10-03 | 1,530 | 1,580 | 1,530 | 1,550 | 111,000 | 1,291.67 |
| 1989-10-02 | 1,580 | 1,600 | 1,500 | 1,510 | 54,000 | 1,258.33 |
| 1989-09-29 | 1,490 | 1,600 | 1,480 | 1,560 | 275,000 | 1,300 |
| 1989-09-28 | 1,420 | 1,490 | 1,410 | 1,490 | 49,000 | 1,241.67 |
| 1989-09-27 | 1,370 | 1,410 | 1,370 | 1,390 | 36,000 | 1,158.33 |
| 1989-09-26 | 1,350 | 1,370 | 1,350 | 1,370 | 11,000 | 1,141.67 |
| 1989-09-25 | 1,370 | 1,380 | 1,360 | 1,360 | 7,000 | 1,133.33 |
| 1989-09-22 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 1,125 |
| 1989-09-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1989-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1989-09-18 | 1,300 | 1,320 | 1,280 | 1,280 | 25,000 | 1,066.67 |
| 1989-09-14 | 1,350 | 1,350 | 1,310 | 1,310 | 11,000 | 1,091.67 |
| 1989-09-13 | 1,370 | 1,380 | 1,350 | 1,350 | 17,000 | 1,125 |
| 1989-09-12 | 1,340 | 1,350 | 1,340 | 1,350 | 20,000 | 1,125 |
| 1989-09-11 | 1,380 | 1,380 | 1,340 | 1,340 | 9,000 | 1,116.67 |
| 1989-09-08 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 1,125 |
| 1989-09-06 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 1,150 |
| 1989-09-05 | 1,380 | 1,390 | 1,350 | 1,350 | 6,000 | 1,125 |
| 1989-09-04 | 1,370 | 1,380 | 1,370 | 1,380 | 24,000 | 1,150 |
| 1989-09-01 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 1,091.67 |
| 1989-08-30 | 1,330 | 1,350 | 1,320 | 1,320 | 31,000 | 1,100 |
| 1989-08-29 | 1,370 | 1,370 | 1,350 | 1,370 | 11,000 | 1,141.67 |
| 1989-08-28 | 1,380 | 1,400 | 1,360 | 1,370 | 41,000 | 1,141.67 |
| 1989-08-25 | 1,390 | 1,400 | 1,380 | 1,400 | 69,000 | 1,166.67 |
| 1989-08-24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,125 |
| 1989-08-23 | 1,320 | 1,340 | 1,320 | 1,340 | 15,000 | 1,116.67 |
| 1989-08-22 | 1,320 | 1,320 | 1,310 | 1,310 | 7,000 | 1,091.67 |
| 1989-08-21 | 1,310 | 1,320 | 1,300 | 1,320 | 13,000 | 1,100 |
| 1989-08-18 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,100 |
| 1989-08-16 | 1,300 | 1,300 | 1,300 | 1,300 | 47,000 | 1,083.33 |
| 1989-08-15 | 1,310 | 1,310 | 1,280 | 1,300 | 12,000 | 1,083.33 |
| 1989-08-14 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 1,091.67 |
| 1989-08-11 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 1,100 |
| 1989-08-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,100 |
| 1989-08-09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1989-08-08 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 1,091.67 |
| 1989-08-03 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 | 1,125 |
| 1989-08-02 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,150 |
| 1989-08-01 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,183.33 |
| 1989-07-31 | 1,350 | 1,400 | 1,350 | 1,400 | 13,000 | 1,166.67 |
| 1989-07-28 | 1,320 | 1,320 | 1,280 | 1,290 | 19,000 | 1,075 |
| 1989-07-27 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 1,083.33 |
| 1989-07-26 | 1,350 | 1,350 | 1,300 | 1,300 | 23,000 | 1,083.33 |
| 1989-07-25 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,116.67 |
| 1989-07-24 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 | 1,125 |
| 1989-07-21 | 1,310 | 1,320 | 1,300 | 1,320 | 21,000 | 1,100 |
| 1989-07-20 | 1,320 | 1,320 | 1,300 | 1,320 | 49,000 | 1,100 |
| 1989-07-18 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 | 1,083.33 |
| 1989-07-17 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 | 1,083.33 |
| 1989-07-14 | 1,380 | 1,380 | 1,340 | 1,340 | 13,000 | 1,116.67 |
| 1989-07-13 | 1,420 | 1,430 | 1,370 | 1,400 | 51,000 | 1,166.67 |
| 1989-07-12 | 1,350 | 1,460 | 1,350 | 1,410 | 109,000 | 1,175 |
| 1989-07-11 | 1,300 | 1,330 | 1,300 | 1,330 | 15,000 | 1,108.33 |
| 1989-07-10 | 1,280 | 1,280 | 1,280 | 1,280 | 26,000 | 1,066.67 |
| 1989-07-07 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,066.67 |
| 1989-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,083.33 |
| 1989-07-05 | 1,300 | 1,310 | 1,300 | 1,310 | 20,000 | 1,091.67 |
| 1989-07-04 | 1,320 | 1,320 | 1,250 | 1,290 | 9,000 | 1,075 |
| 1989-07-03 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,108.33 |
| 1989-06-30 | 1,300 | 1,360 | 1,300 | 1,360 | 27,000 | 1,133.33 |
| 1989-06-29 | 1,250 | 1,300 | 1,250 | 1,300 | 9,000 | 1,083.33 |
| 1989-06-28 | 1,290 | 1,290 | 1,250 | 1,250 | 7,000 | 1,041.67 |
| 1989-06-27 | 1,280 | 1,280 | 1,260 | 1,280 | 4,000 | 1,066.67 |
| 1989-06-26 | 1,280 | 1,300 | 1,260 | 1,300 | 13,000 | 1,083.33 |
| 1989-06-23 | 1,250 | 1,280 | 1,240 | 1,280 | 3,000 | 1,066.67 |
| 1989-06-22 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1989-06-21 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,025 |
| 1989-06-20 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1989-06-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1989-06-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1989-06-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1989-06-12 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 1,016.67 |
| 1989-06-09 | 1,220 | 1,230 | 1,210 | 1,210 | 4,000 | 1,008.33 |
| 1989-06-08 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,016.67 |
| 1989-06-07 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,016.67 |
| 1989-06-06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,016.67 |
| 1989-06-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1989-06-01 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,041.67 |
| 1989-05-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1989-05-29 | 1,280 | 1,280 | 1,260 | 1,260 | 7,000 | 1,050 |
| 1989-05-25 | 1,220 | 1,290 | 1,220 | 1,280 | 19,000 | 1,066.67 |
| 1989-05-24 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 1,000 |
| 1989-05-22 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1989-05-17 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 1,033.33 |
| 1989-05-12 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,033.33 |
| 1989-05-11 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1989-05-10 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 | 1,075 |
| 1989-04-25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,083.33 |
| 1989-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1989-04-18 | 1,280 | 1,320 | 1,280 | 1,320 | 3,000 | 1,100 |
| 1989-04-13 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1989-04-10 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 1,116.67 |
| 1989-04-05 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,125 |
| 1989-04-04 | 1,350 | 1,400 | 1,350 | 1,360 | 121,000 | 1,133.33 |
| 1989-04-03 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 | 1,125 |
| 1989-03-31 | 1,230 | 1,290 | 1,200 | 1,290 | 19,000 | 1,075 |
| 1989-03-30 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1989-03-29 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,025 |
| 1989-03-28 | 1,210 | 1,230 | 1,210 | 1,230 | 101,000 | 1,025 |
| 1989-03-27 | 1,500 | 1,500 | 1,460 | 1,460 | 19,000 | 1,013.89 |
| 1989-03-24 | 1,510 | 1,510 | 1,470 | 1,500 | 26,000 | 1,041.67 |
| 1989-03-23 | 1,520 | 1,520 | 1,510 | 1,510 | 15,000 | 1,048.61 |
| 1989-03-22 | 1,540 | 1,550 | 1,510 | 1,510 | 12,000 | 1,048.61 |
| 1989-03-20 | 1,540 | 1,540 | 1,510 | 1,540 | 17,000 | 1,069.44 |
| 1989-03-17 | 1,540 | 1,540 | 1,520 | 1,540 | 8,000 | 1,069.44 |
| 1989-03-16 | 1,510 | 1,540 | 1,510 | 1,510 | 7,000 | 1,048.61 |
| 1989-03-15 | 1,520 | 1,540 | 1,520 | 1,540 | 25,000 | 1,069.44 |
| 1989-03-14 | 1,530 | 1,530 | 1,500 | 1,520 | 10,000 | 1,055.56 |
| 1989-03-13 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 | 1,062.50 |
| 1989-03-10 | 1,510 | 1,530 | 1,500 | 1,530 | 16,000 | 1,062.50 |
| 1989-03-09 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,062.50 |
| 1989-03-08 | 1,530 | 1,540 | 1,510 | 1,540 | 15,000 | 1,069.44 |
| 1989-03-07 | 1,500 | 1,540 | 1,500 | 1,540 | 12,000 | 1,069.44 |
| 1989-03-06 | 1,500 | 1,500 | 1,490 | 1,490 | 10,000 | 1,034.72 |
| 1989-03-02 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 1,020.83 |
| 1989-03-01 | 1,450 | 1,470 | 1,450 | 1,450 | 7,000 | 1,006.94 |
| 1989-02-28 | 1,460 | 1,460 | 1,440 | 1,440 | 31,000 | 1,000 |
| 1989-02-27 | 1,470 | 1,470 | 1,460 | 1,460 | 8,000 | 1,013.89 |
| 1989-02-23 | 1,500 | 1,500 | 1,470 | 1,470 | 17,000 | 1,020.83 |
| 1989-02-22 | 1,570 | 1,570 | 1,500 | 1,500 | 17,000 | 1,041.67 |
| 1989-02-20 | 1,550 | 1,580 | 1,550 | 1,580 | 17,000 | 1,097.22 |
| 1989-02-17 | 1,560 | 1,570 | 1,540 | 1,550 | 21,000 | 1,076.39 |
| 1989-02-16 | 1,560 | 1,600 | 1,550 | 1,580 | 64,000 | 1,097.22 |
| 1989-02-15 | 1,530 | 1,540 | 1,510 | 1,540 | 80,000 | 1,069.44 |
| 1989-02-14 | 1,440 | 1,450 | 1,440 | 1,440 | 31,000 | 1,000 |
| 1989-02-13 | 1,420 | 1,420 | 1,420 | 1,420 | 30,000 | 986.11 |
| 1989-02-10 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 986.11 |
| 1989-02-09 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 1,000 |
| 1989-02-08 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,006.94 |
| 1989-02-07 | 1,450 | 1,450 | 1,440 | 1,450 | 21,000 | 1,006.94 |
| 1989-02-06 | 1,410 | 1,460 | 1,400 | 1,450 | 31,000 | 1,006.94 |
| 1989-02-03 | 1,300 | 1,400 | 1,300 | 1,400 | 78,000 | 972.22 |
| 1989-02-02 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 895.83 |
| 1989-02-01 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 895.83 |
| 1989-01-31 | 1,340 | 1,340 | 1,280 | 1,320 | 20,000 | 916.67 |
| 1989-01-30 | 1,350 | 1,350 | 1,350 | 1,350 | 58,000 | 937.50 |
| 1989-01-28 | 1,330 | 1,350 | 1,300 | 1,350 | 19,000 | 937.50 |
| 1989-01-27 | 1,250 | 1,300 | 1,250 | 1,300 | 28,000 | 902.78 |
| 1989-01-26 | 1,200 | 1,250 | 1,200 | 1,240 | 42,000 | 861.11 |
| 1989-01-25 | 1,150 | 1,230 | 1,150 | 1,200 | 62,000 | 833.33 |
| 1989-01-24 | 1,140 | 1,150 | 1,130 | 1,150 | 88,000 | 798.61 |
| 1989-01-23 | 1,140 | 1,140 | 1,130 | 1,130 | 27,000 | 784.72 |
| 1989-01-20 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 784.72 |
| 1989-01-19 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 | 784.72 |
| 1989-01-18 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 791.67 |
| 1989-01-17 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 791.67 |
| 1989-01-13 | 1,140 | 1,150 | 1,140 | 1,150 | 13,000 | 798.61 |
| 1989-01-12 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 791.67 |
| 1989-01-11 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 798.61 |
| 1989-01-10 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 798.61 |
| 1989-01-09 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 791.67 |
| 1989-01-06 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 798.61 |
| 1989-01-05 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 798.61 |
| 1989-01-04 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 798.61 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
