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
1989-12-291,5001,5001,5001,5002,0001,250
1989-12-281,4801,5301,4801,50018,0001,250
1989-12-261,4501,4501,4401,4409,0001,200
1989-12-251,4801,4801,4501,4509,0001,208.33
1989-12-221,4601,5101,4301,45043,0001,208.33
1989-12-211,4901,4901,4601,46019,0001,216.67
1989-12-201,5001,5201,5001,5204,0001,266.67
1989-12-191,5101,5101,5001,5006,0001,250
1989-12-181,5001,5101,4801,5009,0001,250
1989-12-151,4701,4801,4701,4802,0001,233.33
1989-12-141,4401,4601,4301,45031,0001,208.33
1989-12-131,4501,4501,4101,44037,0001,200
1989-12-121,4601,4601,4601,4605,0001,216.67
1989-12-111,4901,4901,4601,4606,0001,216.67
1989-12-081,5001,5001,5001,5003,0001,250
1989-12-071,4801,5001,4801,50032,0001,250
1989-12-061,4801,5001,4801,5003,0001,250
1989-12-051,4801,5101,4801,51018,0001,258.33
1989-12-041,4901,5101,4901,51011,0001,258.33
1989-12-011,5001,5001,4601,50043,0001,250
1989-11-291,5001,5001,5001,5008,0001,250
1989-11-281,4601,5001,4601,50020,0001,250
1989-11-271,4501,4501,4301,4305,0001,191.67
1989-11-241,5001,5001,4901,4905,0001,241.67
1989-11-211,5001,5001,5001,5003,0001,250
1989-11-201,5301,5301,5101,5103,0001,258.33
1989-11-171,5001,5001,5001,50054,0001,250
1989-11-161,5001,5101,5001,5007,0001,250
1989-11-151,5501,5501,5101,5107,0001,258.33
1989-11-131,5501,5501,5501,5505,0001,291.67
1989-11-101,5401,5401,5401,5403,0001,283.33
1989-11-091,5101,5101,5101,5106,0001,258.33
1989-11-081,5101,5501,5101,55014,0001,291.67
1989-11-071,5201,5201,5201,5201,0001,266.67
1989-11-021,5501,5501,5201,5206,0001,266.67
1989-11-011,5701,6001,5701,60013,0001,333.33
1989-10-311,5001,5501,5001,5505,0001,291.67
1989-10-271,5501,5501,5501,5507,0001,291.67
1989-10-261,6301,6501,5601,56023,0001,300
1989-10-251,6001,6001,6001,60011,0001,333.33
1989-10-241,6001,6001,6001,6004,0001,333.33
1989-10-231,6001,6501,6001,65034,0001,375
1989-10-201,6401,6401,5401,6008,0001,333.33
1989-10-191,6201,6501,6001,65037,0001,375
1989-10-181,6201,6201,5701,60010,0001,333.33
1989-10-171,6401,6401,5701,63033,0001,358.33
1989-10-161,5101,5201,5101,52011,0001,266.67
1989-10-131,6001,6501,6001,65027,0001,375
1989-10-121,6401,6501,5901,5909,0001,325
1989-10-111,7001,7001,6501,65075,0001,375
1989-10-091,6401,7001,6401,680235,0001,400
1989-10-061,6701,6701,6201,63050,0001,358.33
1989-10-051,5401,6801,5101,68086,0001,400
1989-10-041,5701,5701,5301,53070,0001,275
1989-10-031,5301,5801,5301,550111,0001,291.67
1989-10-021,5801,6001,5001,51054,0001,258.33
1989-09-291,4901,6001,4801,560275,0001,300
1989-09-281,4201,4901,4101,49049,0001,241.67
1989-09-271,3701,4101,3701,39036,0001,158.33
1989-09-261,3501,3701,3501,37011,0001,141.67
1989-09-251,3701,3801,3601,3607,0001,133.33
1989-09-221,3501,3501,3501,35012,0001,125
1989-09-211,3101,3101,3101,3101,0001,091.67
1989-09-201,3001,3001,3001,3003,0001,083.33
1989-09-181,3001,3201,2801,28025,0001,066.67
1989-09-141,3501,3501,3101,31011,0001,091.67
1989-09-131,3701,3801,3501,35017,0001,125
1989-09-121,3401,3501,3401,35020,0001,125
1989-09-111,3801,3801,3401,3409,0001,116.67
1989-09-081,3701,3701,3501,3504,0001,125
1989-09-061,3601,3801,3601,3802,0001,150
1989-09-051,3801,3901,3501,3506,0001,125
1989-09-041,3701,3801,3701,38024,0001,150
1989-09-011,3201,3201,3101,3104,0001,091.67
1989-08-301,3301,3501,3201,32031,0001,100
1989-08-291,3701,3701,3501,37011,0001,141.67
1989-08-281,3801,4001,3601,37041,0001,141.67
1989-08-251,3901,4001,3801,40069,0001,166.67
1989-08-241,3501,3501,3501,3502,0001,125
1989-08-231,3201,3401,3201,34015,0001,116.67
1989-08-221,3201,3201,3101,3107,0001,091.67
1989-08-211,3101,3201,3001,32013,0001,100
1989-08-181,3201,3201,3201,3206,0001,100
1989-08-161,3001,3001,3001,30047,0001,083.33
1989-08-151,3101,3101,2801,30012,0001,083.33
1989-08-141,3201,3201,3101,3103,0001,091.67
1989-08-111,3201,3201,3201,3209,0001,100
1989-08-101,3201,3201,3201,3202,0001,100
1989-08-091,3201,3201,3201,3201,0001,100
1989-08-081,3101,3101,3101,3108,0001,091.67
1989-08-031,3601,3601,3501,3507,0001,125
1989-08-021,3801,3801,3801,3802,0001,150
1989-08-011,4201,4201,4201,4204,0001,183.33
1989-07-311,3501,4001,3501,40013,0001,166.67
1989-07-281,3201,3201,2801,29019,0001,075
1989-07-271,3101,3101,3001,3006,0001,083.33
1989-07-261,3501,3501,3001,30023,0001,083.33
1989-07-251,3401,3401,3401,3404,0001,116.67
1989-07-241,3201,3501,3201,3502,0001,125
1989-07-211,3101,3201,3001,32021,0001,100
1989-07-201,3201,3201,3001,32049,0001,100
1989-07-181,2801,3001,2801,3009,0001,083.33
1989-07-171,3201,3201,3001,3009,0001,083.33
1989-07-141,3801,3801,3401,34013,0001,116.67
1989-07-131,4201,4301,3701,40051,0001,166.67
1989-07-121,3501,4601,3501,410109,0001,175
1989-07-111,3001,3301,3001,33015,0001,108.33
1989-07-101,2801,2801,2801,28026,0001,066.67
1989-07-071,2801,2801,2801,2807,0001,066.67
1989-07-061,3001,3001,3001,3008,0001,083.33
1989-07-051,3001,3101,3001,31020,0001,091.67
1989-07-041,3201,3201,2501,2909,0001,075
1989-07-031,3501,3501,3301,3302,0001,108.33
1989-06-301,3001,3601,3001,36027,0001,133.33
1989-06-291,2501,3001,2501,3009,0001,083.33
1989-06-281,2901,2901,2501,2507,0001,041.67
1989-06-271,2801,2801,2601,2804,0001,066.67
1989-06-261,2801,3001,2601,30013,0001,083.33
1989-06-231,2501,2801,2401,2803,0001,066.67
1989-06-221,2301,2301,2301,2302,0001,025
1989-06-211,2301,2301,2301,2304,0001,025
1989-06-201,2301,2301,2301,2302,0001,025
1989-06-191,2201,2201,2201,2201,0001,016.67
1989-06-151,2301,2301,2301,2301,0001,025
1989-06-131,2201,2201,2201,2201,0001,016.67
1989-06-121,2101,2201,2101,2202,0001,016.67
1989-06-091,2201,2301,2101,2104,0001,008.33
1989-06-081,2001,2201,2001,2203,0001,016.67
1989-06-071,2201,2201,2201,2203,0001,016.67
1989-06-061,2201,2201,2201,2202,0001,016.67
1989-06-021,2601,2601,2601,2601,0001,050
1989-06-011,2501,2501,2501,2504,0001,041.67
1989-05-301,2701,2701,2701,2701,0001,058.33
1989-05-291,2801,2801,2601,2607,0001,050
1989-05-251,2201,2901,2201,28019,0001,066.67
1989-05-241,2001,2001,2001,20020,0001,000
1989-05-221,2401,2401,2301,2303,0001,025
1989-05-171,2001,2401,2001,2402,0001,033.33
1989-05-121,2401,2401,2401,2403,0001,033.33
1989-05-111,2901,2901,2801,2802,0001,066.67
1989-05-101,3001,3001,2901,29013,0001,075
1989-04-251,3001,3001,3001,3005,0001,083.33
1989-04-201,3001,3001,3001,3001,0001,083.33
1989-04-181,2801,3201,2801,3203,0001,100
1989-04-131,3201,3201,3001,3002,0001,083.33
1989-04-101,3501,3501,3401,3404,0001,116.67
1989-04-051,3501,3501,3501,3504,0001,125
1989-04-041,3501,4001,3501,360121,0001,133.33
1989-04-031,3001,3501,3001,3502,0001,125
1989-03-311,2301,2901,2001,29019,0001,075
1989-03-301,2301,2301,2301,2302,0001,025
1989-03-291,2301,2301,2301,2305,0001,025
1989-03-281,2101,2301,2101,230101,0001,025
1989-03-271,5001,5001,4601,46019,0001,013.89
1989-03-241,5101,5101,4701,50026,0001,041.67
1989-03-231,5201,5201,5101,51015,0001,048.61
1989-03-221,5401,5501,5101,51012,0001,048.61
1989-03-201,5401,5401,5101,54017,0001,069.44
1989-03-171,5401,5401,5201,5408,0001,069.44
1989-03-161,5101,5401,5101,5107,0001,048.61
1989-03-151,5201,5401,5201,54025,0001,069.44
1989-03-141,5301,5301,5001,52010,0001,055.56
1989-03-131,5401,5401,5301,5303,0001,062.50
1989-03-101,5101,5301,5001,53016,0001,062.50
1989-03-091,5301,5301,5301,5303,0001,062.50
1989-03-081,5301,5401,5101,54015,0001,069.44
1989-03-071,5001,5401,5001,54012,0001,069.44
1989-03-061,5001,5001,4901,49010,0001,034.72
1989-03-021,4601,4701,4601,4702,0001,020.83
1989-03-011,4501,4701,4501,4507,0001,006.94
1989-02-281,4601,4601,4401,44031,0001,000
1989-02-271,4701,4701,4601,4608,0001,013.89
1989-02-231,5001,5001,4701,47017,0001,020.83
1989-02-221,5701,5701,5001,50017,0001,041.67
1989-02-201,5501,5801,5501,58017,0001,097.22
1989-02-171,5601,5701,5401,55021,0001,076.39
1989-02-161,5601,6001,5501,58064,0001,097.22
1989-02-151,5301,5401,5101,54080,0001,069.44
1989-02-141,4401,4501,4401,44031,0001,000
1989-02-131,4201,4201,4201,42030,000986.11
1989-02-101,4201,4201,4201,4208,000986.11
1989-02-091,4401,4401,4401,4406,0001,000
1989-02-081,4501,4501,4501,4509,0001,006.94
1989-02-071,4501,4501,4401,45021,0001,006.94
1989-02-061,4101,4601,4001,45031,0001,006.94
1989-02-031,3001,4001,3001,40078,000972.22
1989-02-021,2901,2901,2901,2902,000895.83
1989-02-011,2901,2901,2901,2902,000895.83
1989-01-311,3401,3401,2801,32020,000916.67
1989-01-301,3501,3501,3501,35058,000937.50
1989-01-281,3301,3501,3001,35019,000937.50
1989-01-271,2501,3001,2501,30028,000902.78
1989-01-261,2001,2501,2001,24042,000861.11
1989-01-251,1501,2301,1501,20062,000833.33
1989-01-241,1401,1501,1301,15088,000798.61
1989-01-231,1401,1401,1301,13027,000784.72
1989-01-201,1301,1301,1301,1304,000784.72
1989-01-191,1401,1401,1301,13011,000784.72
1989-01-181,1401,1401,1401,14010,000791.67
1989-01-171,1401,1401,1401,1409,000791.67
1989-01-131,1401,1501,1401,15013,000798.61
1989-01-121,1401,1401,1401,1406,000791.67
1989-01-111,1401,1501,1401,1507,000798.61
1989-01-101,1401,1501,1401,1505,000798.61
1989-01-091,1401,1401,1401,1404,000791.67
1989-01-061,1501,1501,1501,15010,000798.61
1989-01-051,1701,1701,1501,15011,000798.61
1989-01-041,1601,1601,1501,1505,000798.61

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