6744 能美防災(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 874 | 875 | 874 | 875 | 25,000 | 875 |
| 1995-12-28 | 875 | 875 | 874 | 874 | 35,000 | 874 |
| 1995-12-27 | 874 | 875 | 874 | 875 | 22,000 | 875 |
| 1995-12-26 | 875 | 875 | 870 | 875 | 8,000 | 875 |
| 1995-12-25 | 895 | 895 | 875 | 875 | 120,000 | 875 |
| 1995-12-22 | 881 | 898 | 881 | 885 | 16,000 | 885 |
| 1995-12-21 | 875 | 875 | 865 | 865 | 5,000 | 865 |
| 1995-12-20 | 880 | 898 | 880 | 885 | 18,000 | 885 |
| 1995-12-19 | 864 | 865 | 861 | 865 | 39,000 | 865 |
| 1995-12-18 | 861 | 867 | 861 | 861 | 41,000 | 861 |
| 1995-12-15 | 876 | 876 | 861 | 861 | 3,000 | 861 |
| 1995-12-14 | 887 | 887 | 876 | 876 | 10,000 | 876 |
| 1995-12-13 | 900 | 900 | 887 | 887 | 28,000 | 887 |
| 1995-12-12 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1995-12-11 | 920 | 924 | 915 | 920 | 28,000 | 920 |
| 1995-12-08 | 900 | 910 | 899 | 910 | 59,000 | 910 |
| 1995-12-07 | 821 | 865 | 821 | 864 | 60,000 | 864 |
| 1995-12-06 | 820 | 825 | 817 | 820 | 53,000 | 820 |
| 1995-12-05 | 819 | 820 | 819 | 820 | 13,000 | 820 |
| 1995-12-04 | 826 | 835 | 825 | 828 | 70,000 | 828 |
| 1995-12-01 | 830 | 835 | 825 | 826 | 9,000 | 826 |
| 1995-11-30 | 830 | 838 | 830 | 838 | 8,000 | 838 |
| 1995-11-29 | 840 | 840 | 840 | 840 | 11,000 | 840 |
| 1995-11-28 | 820 | 822 | 820 | 821 | 5,000 | 821 |
| 1995-11-27 | 850 | 850 | 818 | 818 | 20,000 | 818 |
| 1995-11-24 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 1995-11-22 | 839 | 845 | 839 | 845 | 17,000 | 845 |
| 1995-11-21 | 860 | 860 | 859 | 859 | 24,000 | 859 |
| 1995-11-20 | 865 | 865 | 855 | 860 | 20,000 | 860 |
| 1995-11-17 | 848 | 850 | 835 | 845 | 10,000 | 845 |
| 1995-11-16 | 840 | 850 | 840 | 850 | 7,000 | 850 |
| 1995-11-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-11-14 | 826 | 826 | 826 | 826 | 4,000 | 826 |
| 1995-11-13 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1995-11-10 | 813 | 818 | 813 | 816 | 23,000 | 816 |
| 1995-11-09 | 808 | 817 | 808 | 808 | 18,000 | 808 |
| 1995-11-08 | 847 | 847 | 818 | 818 | 15,000 | 818 |
| 1995-11-06 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 1995-11-02 | 930 | 930 | 918 | 918 | 6,000 | 918 |
| 1995-11-01 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 1995-10-31 | 915 | 920 | 915 | 920 | 12,000 | 920 |
| 1995-10-30 | 900 | 915 | 900 | 915 | 21,000 | 915 |
| 1995-10-25 | 949 | 950 | 940 | 950 | 30,000 | 950 |
| 1995-10-24 | 942 | 942 | 940 | 940 | 3,000 | 940 |
| 1995-10-23 | 932 | 940 | 932 | 940 | 27,000 | 940 |
| 1995-10-20 | 942 | 942 | 942 | 942 | 15,000 | 942 |
| 1995-10-19 | 920 | 922 | 920 | 922 | 11,000 | 922 |
| 1995-10-18 | 920 | 920 | 919 | 920 | 13,000 | 920 |
| 1995-10-17 | 910 | 920 | 910 | 919 | 25,000 | 919 |
| 1995-10-16 | 903 | 903 | 903 | 903 | 5,000 | 903 |
| 1995-10-13 | 900 | 900 | 900 | 900 | 18,000 | 900 |
| 1995-10-12 | 890 | 900 | 890 | 898 | 25,000 | 898 |
| 1995-10-11 | 900 | 900 | 890 | 890 | 10,000 | 890 |
| 1995-10-09 | 900 | 900 | 900 | 900 | 14,000 | 900 |
| 1995-10-06 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 1995-10-05 | 898 | 898 | 880 | 880 | 12,000 | 880 |
| 1995-10-04 | 880 | 890 | 880 | 890 | 4,000 | 890 |
| 1995-10-03 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1995-09-29 | 851 | 851 | 841 | 841 | 4,000 | 841 |
| 1995-09-28 | 882 | 883 | 860 | 860 | 19,000 | 860 |
| 1995-09-27 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1995-09-26 | 901 | 901 | 900 | 900 | 6,000 | 900 |
| 1995-09-25 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1995-09-22 | 890 | 891 | 890 | 891 | 6,000 | 891 |
| 1995-09-21 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-09-20 | 918 | 918 | 900 | 900 | 19,000 | 900 |
| 1995-09-19 | 910 | 910 | 880 | 880 | 25,000 | 880 |
| 1995-09-18 | 915 | 915 | 903 | 905 | 4,000 | 905 |
| 1995-09-14 | 907 | 909 | 900 | 905 | 40,000 | 905 |
| 1995-09-13 | 908 | 909 | 907 | 907 | 18,000 | 907 |
| 1995-09-12 | 910 | 910 | 905 | 910 | 12,000 | 910 |
| 1995-09-11 | 907 | 910 | 900 | 910 | 45,000 | 910 |
| 1995-09-08 | 910 | 923 | 910 | 910 | 24,000 | 910 |
| 1995-09-07 | 920 | 920 | 915 | 915 | 12,000 | 915 |
| 1995-09-06 | 911 | 911 | 910 | 910 | 7,000 | 910 |
| 1995-09-05 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1995-09-04 | 949 | 949 | 936 | 937 | 12,000 | 937 |
| 1995-09-01 | 920 | 935 | 920 | 935 | 16,000 | 935 |
| 1995-08-31 | 915 | 919 | 915 | 915 | 4,000 | 915 |
| 1995-08-30 | 906 | 915 | 906 | 915 | 13,000 | 915 |
| 1995-08-29 | 890 | 909 | 890 | 909 | 22,000 | 909 |
| 1995-08-28 | 897 | 897 | 881 | 890 | 16,000 | 890 |
| 1995-08-25 | 894 | 894 | 874 | 879 | 15,000 | 879 |
| 1995-08-24 | 865 | 874 | 865 | 874 | 27,000 | 874 |
| 1995-08-23 | 851 | 868 | 851 | 859 | 24,000 | 859 |
| 1995-08-22 | 870 | 870 | 850 | 850 | 7,000 | 850 |
| 1995-08-21 | 870 | 870 | 860 | 860 | 14,000 | 860 |
| 1995-08-18 | 890 | 890 | 860 | 880 | 72,000 | 880 |
| 1995-08-17 | 895 | 895 | 880 | 880 | 27,000 | 880 |
| 1995-08-16 | 855 | 895 | 855 | 895 | 73,000 | 895 |
| 1995-08-15 | 840 | 850 | 840 | 845 | 45,000 | 845 |
| 1995-08-14 | 839 | 840 | 822 | 840 | 12,000 | 840 |
| 1995-08-10 | 840 | 840 | 840 | 840 | 17,000 | 840 |
| 1995-08-09 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-08-07 | 859 | 859 | 850 | 850 | 4,000 | 850 |
| 1995-08-03 | 830 | 860 | 830 | 860 | 13,000 | 860 |
| 1995-08-02 | 820 | 827 | 810 | 827 | 32,000 | 827 |
| 1995-08-01 | 811 | 811 | 800 | 800 | 3,000 | 800 |
| 1995-07-31 | 800 | 810 | 800 | 810 | 9,000 | 810 |
| 1995-07-28 | 790 | 790 | 790 | 790 | 17,000 | 790 |
| 1995-07-27 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1995-07-26 | 835 | 835 | 835 | 835 | 24,000 | 835 |
| 1995-07-25 | 850 | 850 | 850 | 850 | 13,000 | 850 |
| 1995-07-24 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1995-07-21 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 1995-07-20 | 878 | 878 | 870 | 870 | 14,000 | 870 |
| 1995-07-19 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1995-07-18 | 870 | 870 | 870 | 870 | 12,000 | 870 |
| 1995-07-17 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1995-07-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-07-13 | 859 | 860 | 850 | 850 | 8,000 | 850 |
| 1995-07-12 | 850 | 860 | 850 | 860 | 7,000 | 860 |
| 1995-07-11 | 870 | 881 | 850 | 850 | 45,000 | 850 |
| 1995-07-07 | 775 | 800 | 775 | 800 | 30,000 | 800 |
| 1995-07-06 | 748 | 755 | 747 | 755 | 10,000 | 755 |
| 1995-07-05 | 730 | 740 | 730 | 740 | 31,000 | 740 |
| 1995-07-04 | 730 | 730 | 720 | 730 | 13,000 | 730 |
| 1995-07-03 | 720 | 720 | 710 | 720 | 30,000 | 720 |
| 1995-06-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-06-29 | 715 | 730 | 715 | 720 | 28,000 | 720 |
| 1995-06-28 | 710 | 715 | 710 | 715 | 8,000 | 715 |
| 1995-06-27 | 715 | 715 | 710 | 710 | 49,000 | 710 |
| 1995-06-26 | 730 | 730 | 730 | 730 | 14,000 | 730 |
| 1995-06-23 | 720 | 720 | 710 | 715 | 29,000 | 715 |
| 1995-06-22 | 721 | 730 | 710 | 710 | 24,000 | 710 |
| 1995-06-21 | 720 | 720 | 720 | 720 | 16,000 | 720 |
| 1995-06-20 | 730 | 730 | 720 | 720 | 19,000 | 720 |
| 1995-06-19 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1995-06-16 | 714 | 720 | 710 | 714 | 7,000 | 714 |
| 1995-06-15 | 710 | 715 | 710 | 714 | 51,000 | 714 |
| 1995-06-14 | 698 | 720 | 698 | 700 | 21,000 | 700 |
| 1995-06-13 | 714 | 714 | 698 | 698 | 27,000 | 698 |
| 1995-06-12 | 720 | 720 | 720 | 720 | 16,000 | 720 |
| 1995-06-09 | 726 | 731 | 710 | 720 | 52,000 | 720 |
| 1995-06-08 | 750 | 750 | 725 | 725 | 3,000 | 725 |
| 1995-06-07 | 770 | 770 | 743 | 750 | 39,000 | 750 |
| 1995-06-06 | 781 | 781 | 780 | 780 | 3,000 | 780 |
| 1995-06-05 | 792 | 792 | 790 | 790 | 12,000 | 790 |
| 1995-06-02 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1995-06-01 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1995-05-30 | 800 | 800 | 781 | 781 | 11,000 | 781 |
| 1995-05-29 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-05-26 | 830 | 830 | 829 | 830 | 11,000 | 830 |
| 1995-05-25 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1995-05-24 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1995-05-22 | 882 | 882 | 880 | 880 | 15,000 | 880 |
| 1995-05-19 | 862 | 862 | 862 | 862 | 4,000 | 862 |
| 1995-05-18 | 892 | 892 | 882 | 882 | 37,000 | 882 |
| 1995-05-17 | 898 | 898 | 892 | 892 | 3,000 | 892 |
| 1995-05-16 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 1995-05-15 | 900 | 900 | 900 | 900 | 20,000 | 900 |
| 1995-05-12 | 930 | 930 | 901 | 901 | 11,000 | 901 |
| 1995-05-11 | 929 | 930 | 905 | 930 | 6,000 | 930 |
| 1995-05-10 | 930 | 930 | 930 | 930 | 16,000 | 930 |
| 1995-05-09 | 902 | 910 | 902 | 910 | 6,000 | 910 |
| 1995-05-08 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1995-05-02 | 900 | 900 | 880 | 890 | 58,000 | 890 |
| 1995-05-01 | 900 | 913 | 900 | 900 | 27,000 | 900 |
| 1995-04-27 | 921 | 925 | 900 | 920 | 13,000 | 920 |
| 1995-04-26 | 931 | 931 | 921 | 921 | 17,000 | 921 |
| 1995-04-25 | 960 | 960 | 941 | 941 | 25,000 | 941 |
| 1995-04-24 | 965 | 965 | 950 | 950 | 3,000 | 950 |
| 1995-04-21 | 965 | 965 | 965 | 965 | 6,000 | 965 |
| 1995-04-20 | 981 | 981 | 981 | 981 | 21,000 | 981 |
| 1995-04-18 | 961 | 961 | 961 | 961 | 4,000 | 961 |
| 1995-04-17 | 960 | 960 | 950 | 958 | 14,000 | 958 |
| 1995-04-14 | 967 | 970 | 960 | 960 | 4,000 | 960 |
| 1995-04-13 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 1995-04-12 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 1995-04-11 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-04-10 | 970 | 970 | 960 | 970 | 28,000 | 970 |
| 1995-04-07 | 980 | 980 | 960 | 960 | 9,000 | 960 |
| 1995-04-06 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1995-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-04-04 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-04-03 | 979 | 980 | 979 | 979 | 4,000 | 979 |
| 1995-03-31 | 1,000 | 1,000 | 980 | 980 | 29,000 | 980 |
| 1995-03-30 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-03-29 | 1,000 | 1,000 | 980 | 980 | 16,000 | 980 |
| 1995-03-28 | 980 | 980 | 979 | 980 | 29,000 | 980 |
| 1995-03-27 | 980 | 980 | 977 | 977 | 37,000 | 977 |
| 1995-03-24 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1995-03-23 | 1,020 | 1,030 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1995-03-22 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1995-03-20 | 1,080 | 1,080 | 1,050 | 1,060 | 17,000 | 1,060 |
| 1995-03-17 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1995-03-16 | 1,120 | 1,120 | 1,080 | 1,080 | 515,000 | 1,080 |
| 1995-03-15 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1995-03-14 | 1,140 | 1,140 | 1,060 | 1,100 | 153,000 | 1,100 |
| 1995-03-13 | 1,180 | 1,180 | 1,150 | 1,160 | 136,000 | 1,160 |
| 1995-03-10 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1995-03-09 | 1,190 | 1,200 | 1,190 | 1,190 | 503,000 | 1,190 |
| 1995-03-08 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 1,180 |
| 1995-03-07 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1995-03-06 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-03-03 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1995-03-02 | 1,270 | 1,300 | 1,260 | 1,300 | 61,000 | 1,300 |
| 1995-03-01 | 1,250 | 1,250 | 1,230 | 1,250 | 61,000 | 1,250 |
| 1995-02-28 | 1,210 | 1,230 | 1,210 | 1,230 | 40,000 | 1,230 |
| 1995-02-27 | 1,210 | 1,210 | 1,150 | 1,170 | 19,000 | 1,170 |
| 1995-02-24 | 1,240 | 1,250 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1995-02-23 | 1,230 | 1,230 | 1,220 | 1,220 | 41,000 | 1,220 |
| 1995-02-22 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1995-02-21 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1995-02-20 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1995-02-17 | 1,240 | 1,250 | 1,240 | 1,240 | 50,000 | 1,240 |
| 1995-02-16 | 1,250 | 1,250 | 1,240 | 1,240 | 17,000 | 1,240 |
| 1995-02-15 | 1,260 | 1,260 | 1,260 | 1,260 | 30,000 | 1,260 |
| 1995-02-14 | 1,250 | 1,260 | 1,240 | 1,260 | 9,000 | 1,260 |
| 1995-02-13 | 1,260 | 1,260 | 1,240 | 1,240 | 19,000 | 1,240 |
| 1995-02-10 | 1,250 | 1,250 | 1,240 | 1,250 | 11,000 | 1,250 |
| 1995-02-09 | 1,270 | 1,270 | 1,230 | 1,230 | 106,000 | 1,230 |
| 1995-02-08 | 1,270 | 1,280 | 1,270 | 1,280 | 87,000 | 1,280 |
| 1995-02-07 | 1,270 | 1,280 | 1,260 | 1,270 | 37,000 | 1,270 |
| 1995-02-06 | 1,270 | 1,270 | 1,270 | 1,270 | 49,000 | 1,270 |
| 1995-02-03 | 1,270 | 1,270 | 1,260 | 1,260 | 44,000 | 1,260 |
| 1995-02-02 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1995-02-01 | 1,270 | 1,290 | 1,270 | 1,280 | 33,000 | 1,280 |
| 1995-01-31 | 1,310 | 1,310 | 1,270 | 1,290 | 100,000 | 1,290 |
| 1995-01-30 | 1,290 | 1,290 | 1,280 | 1,290 | 81,000 | 1,290 |
| 1995-01-27 | 1,270 | 1,270 | 1,270 | 1,270 | 15,000 | 1,270 |
| 1995-01-26 | 1,280 | 1,300 | 1,270 | 1,280 | 174,000 | 1,280 |
| 1995-01-25 | 1,200 | 1,270 | 1,200 | 1,270 | 261,000 | 1,270 |
| 1995-01-24 | 1,180 | 1,190 | 1,180 | 1,190 | 40,000 | 1,190 |
| 1995-01-23 | 1,250 | 1,250 | 1,200 | 1,200 | 33,000 | 1,200 |
| 1995-01-20 | 1,260 | 1,260 | 1,240 | 1,260 | 40,000 | 1,260 |
| 1995-01-19 | 1,280 | 1,280 | 1,250 | 1,270 | 83,000 | 1,270 |
| 1995-01-18 | 1,280 | 1,290 | 1,260 | 1,270 | 330,000 | 1,270 |
| 1995-01-17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1995-01-13 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-01-12 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1995-01-11 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 | 1,240 |
| 1995-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1995-01-09 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1995-01-06 | 1,240 | 1,250 | 1,240 | 1,250 | 20,000 | 1,250 |
| 1995-01-05 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 | 1,260 |
| 1995-01-04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
