6744 能美防災(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 689 | 700 | 689 | 700 | 3,000 | 700 |
| 1997-12-26 | 695 | 695 | 689 | 689 | 5,000 | 689 |
| 1997-12-25 | 699 | 735 | 694 | 735 | 14,000 | 735 |
| 1997-12-24 | 663 | 666 | 662 | 662 | 5,000 | 662 |
| 1997-12-22 | 699 | 699 | 659 | 659 | 18,000 | 659 |
| 1997-12-19 | 659 | 659 | 659 | 659 | 14,000 | 659 |
| 1997-12-18 | 671 | 671 | 671 | 671 | 9,000 | 671 |
| 1997-12-17 | 672 | 700 | 672 | 680 | 12,000 | 680 |
| 1997-12-16 | 696 | 696 | 672 | 672 | 3,000 | 672 |
| 1997-12-15 | 702 | 702 | 682 | 682 | 13,000 | 682 |
| 1997-12-12 | 740 | 740 | 737 | 740 | 29,000 | 740 |
| 1997-12-11 | 750 | 750 | 750 | 750 | 25,000 | 750 |
| 1997-12-10 | 705 | 720 | 705 | 720 | 13,000 | 720 |
| 1997-12-08 | 678 | 685 | 678 | 685 | 5,000 | 685 |
| 1997-12-05 | 670 | 680 | 670 | 680 | 8,000 | 680 |
| 1997-12-04 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1997-12-03 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1997-12-02 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 1997-11-28 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 1997-11-27 | 695 | 695 | 690 | 690 | 7,000 | 690 |
| 1997-11-26 | 710 | 745 | 695 | 695 | 4,000 | 695 |
| 1997-11-25 | 750 | 750 | 711 | 711 | 24,000 | 711 |
| 1997-11-21 | 749 | 749 | 717 | 717 | 3,000 | 717 |
| 1997-11-20 | 758 | 770 | 750 | 750 | 17,000 | 750 |
| 1997-11-19 | 749 | 749 | 748 | 748 | 18,000 | 748 |
| 1997-11-18 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1997-11-17 | 715 | 740 | 715 | 740 | 7,000 | 740 |
| 1997-11-14 | 729 | 729 | 715 | 715 | 6,000 | 715 |
| 1997-11-13 | 711 | 730 | 711 | 730 | 10,000 | 730 |
| 1997-11-12 | 725 | 725 | 715 | 715 | 11,000 | 715 |
| 1997-11-11 | 719 | 725 | 719 | 725 | 13,000 | 725 |
| 1997-11-10 | 723 | 723 | 720 | 720 | 22,000 | 720 |
| 1997-11-07 | 723 | 723 | 711 | 713 | 12,000 | 713 |
| 1997-11-06 | 729 | 729 | 724 | 724 | 8,000 | 724 |
| 1997-11-05 | 748 | 748 | 735 | 739 | 35,000 | 739 |
| 1997-11-04 | 730 | 731 | 729 | 731 | 13,000 | 731 |
| 1997-10-31 | 724 | 739 | 720 | 739 | 7,000 | 739 |
| 1997-10-30 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1997-10-29 | 725 | 725 | 720 | 720 | 4,000 | 720 |
| 1997-10-28 | 731 | 736 | 729 | 729 | 13,000 | 729 |
| 1997-10-27 | 755 | 756 | 755 | 755 | 8,000 | 755 |
| 1997-10-24 | 765 | 765 | 745 | 745 | 28,000 | 745 |
| 1997-10-23 | 716 | 717 | 715 | 715 | 8,000 | 715 |
| 1997-10-22 | 700 | 720 | 670 | 715 | 54,000 | 715 |
| 1997-10-21 | 703 | 710 | 699 | 710 | 82,000 | 710 |
| 1997-10-17 | 597 | 607 | 597 | 597 | 7,000 | 597 |
| 1997-10-16 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 1997-10-15 | 599 | 600 | 590 | 590 | 17,000 | 590 |
| 1997-10-14 | 639 | 639 | 619 | 619 | 3,000 | 619 |
| 1997-10-13 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 1997-10-09 | 660 | 660 | 640 | 640 | 20,000 | 640 |
| 1997-10-08 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1997-10-07 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1997-10-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1997-10-03 | 649 | 649 | 645 | 645 | 7,000 | 645 |
| 1997-10-02 | 680 | 680 | 679 | 679 | 11,000 | 679 |
| 1997-10-01 | 684 | 684 | 683 | 683 | 2,000 | 683 |
| 1997-09-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-09-29 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1997-09-26 | 750 | 750 | 730 | 730 | 7,000 | 730 |
| 1997-09-25 | 770 | 780 | 763 | 763 | 11,000 | 763 |
| 1997-09-24 | 778 | 778 | 778 | 778 | 4,000 | 778 |
| 1997-09-22 | 773 | 773 | 763 | 763 | 17,000 | 763 |
| 1997-09-19 | 745 | 745 | 733 | 733 | 2,000 | 733 |
| 1997-09-18 | 750 | 750 | 735 | 735 | 4,000 | 735 |
| 1997-09-17 | 778 | 778 | 750 | 750 | 2,000 | 750 |
| 1997-09-16 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 1997-09-12 | 780 | 780 | 761 | 780 | 15,000 | 780 |
| 1997-09-11 | 760 | 770 | 760 | 770 | 10,000 | 770 |
| 1997-09-10 | 773 | 773 | 770 | 770 | 13,000 | 770 |
| 1997-09-09 | 734 | 736 | 734 | 736 | 4,000 | 736 |
| 1997-09-08 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 1997-09-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-09-04 | 730 | 731 | 730 | 731 | 3,000 | 731 |
| 1997-09-03 | 730 | 731 | 730 | 731 | 10,000 | 731 |
| 1997-09-02 | 769 | 769 | 769 | 769 | 5,000 | 769 |
| 1997-09-01 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1997-08-29 | 751 | 758 | 750 | 754 | 10,000 | 754 |
| 1997-08-28 | 760 | 766 | 756 | 761 | 14,000 | 761 |
| 1997-08-26 | 766 | 766 | 766 | 766 | 2,000 | 766 |
| 1997-08-25 | 766 | 776 | 766 | 776 | 56,000 | 776 |
| 1997-08-22 | 739 | 739 | 731 | 731 | 4,000 | 731 |
| 1997-08-21 | 730 | 735 | 730 | 731 | 12,000 | 731 |
| 1997-08-20 | 753 | 753 | 753 | 753 | 16,000 | 753 |
| 1997-08-19 | 739 | 740 | 739 | 740 | 9,000 | 740 |
| 1997-08-18 | 737 | 737 | 736 | 737 | 7,000 | 737 |
| 1997-08-15 | 735 | 736 | 735 | 736 | 4,000 | 736 |
| 1997-08-14 | 736 | 736 | 735 | 735 | 4,000 | 735 |
| 1997-08-13 | 730 | 736 | 730 | 736 | 9,000 | 736 |
| 1997-08-12 | 735 | 735 | 730 | 730 | 19,000 | 730 |
| 1997-08-11 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1997-08-08 | 740 | 745 | 740 | 745 | 26,000 | 745 |
| 1997-08-07 | 741 | 745 | 738 | 738 | 37,000 | 738 |
| 1997-08-06 | 740 | 745 | 740 | 745 | 20,000 | 745 |
| 1997-08-05 | 739 | 750 | 739 | 745 | 27,000 | 745 |
| 1997-08-04 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1997-08-01 | 800 | 800 | 798 | 800 | 28,000 | 800 |
| 1997-07-31 | 799 | 800 | 799 | 800 | 14,000 | 800 |
| 1997-07-30 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 1997-07-29 | 850 | 850 | 830 | 830 | 3,000 | 830 |
| 1997-07-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-07-25 | 870 | 870 | 850 | 870 | 96,000 | 870 |
| 1997-07-24 | 860 | 860 | 850 | 850 | 29,000 | 850 |
| 1997-07-23 | 860 | 861 | 860 | 860 | 16,000 | 860 |
| 1997-07-22 | 889 | 889 | 860 | 860 | 39,000 | 860 |
| 1997-07-18 | 873 | 873 | 860 | 860 | 16,000 | 860 |
| 1997-07-17 | 862 | 863 | 862 | 863 | 7,000 | 863 |
| 1997-07-16 | 863 | 863 | 863 | 863 | 8,000 | 863 |
| 1997-07-15 | 864 | 864 | 863 | 863 | 2,000 | 863 |
| 1997-07-14 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 1997-07-11 | 852 | 853 | 852 | 853 | 16,000 | 853 |
| 1997-07-10 | 853 | 853 | 850 | 852 | 20,000 | 852 |
| 1997-07-09 | 850 | 852 | 850 | 850 | 18,000 | 850 |
| 1997-07-08 | 870 | 870 | 850 | 850 | 19,000 | 850 |
| 1997-07-07 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1997-07-04 | 903 | 903 | 900 | 900 | 31,000 | 900 |
| 1997-07-03 | 880 | 893 | 880 | 893 | 4,000 | 893 |
| 1997-07-02 | 895 | 895 | 889 | 890 | 21,000 | 890 |
| 1997-07-01 | 889 | 889 | 865 | 865 | 19,000 | 865 |
| 1997-06-30 | 900 | 900 | 880 | 880 | 12,000 | 880 |
| 1997-06-27 | 892 | 892 | 890 | 890 | 4,000 | 890 |
| 1997-06-26 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1997-06-25 | 895 | 895 | 872 | 872 | 17,000 | 872 |
| 1997-06-24 | 885 | 885 | 851 | 851 | 11,000 | 851 |
| 1997-06-23 | 880 | 880 | 870 | 870 | 23,000 | 870 |
| 1997-06-20 | 890 | 900 | 890 | 895 | 58,000 | 895 |
| 1997-06-19 | 889 | 889 | 877 | 877 | 21,000 | 877 |
| 1997-06-18 | 880 | 889 | 870 | 889 | 33,000 | 889 |
| 1997-06-17 | 900 | 900 | 872 | 872 | 12,000 | 872 |
| 1997-06-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-06-13 | 901 | 905 | 896 | 896 | 31,000 | 896 |
| 1997-06-12 | 913 | 914 | 901 | 907 | 23,000 | 907 |
| 1997-06-11 | 902 | 915 | 902 | 904 | 29,000 | 904 |
| 1997-06-10 | 891 | 913 | 889 | 900 | 124,000 | 900 |
| 1997-06-09 | 885 | 885 | 871 | 871 | 7,000 | 871 |
| 1997-06-06 | 882 | 885 | 870 | 870 | 11,000 | 870 |
| 1997-06-05 | 890 | 890 | 880 | 882 | 7,000 | 882 |
| 1997-06-04 | 886 | 889 | 880 | 889 | 19,000 | 889 |
| 1997-06-03 | 886 | 888 | 870 | 880 | 19,000 | 880 |
| 1997-06-02 | 881 | 881 | 860 | 866 | 12,000 | 866 |
| 1997-05-30 | 880 | 881 | 870 | 881 | 19,000 | 881 |
| 1997-05-29 | 864 | 870 | 864 | 870 | 19,000 | 870 |
| 1997-05-28 | 860 | 865 | 860 | 863 | 30,000 | 863 |
| 1997-05-27 | 855 | 867 | 840 | 840 | 42,000 | 840 |
| 1997-05-26 | 852 | 856 | 850 | 850 | 56,000 | 850 |
| 1997-05-23 | 860 | 860 | 845 | 845 | 12,000 | 845 |
| 1997-05-22 | 855 | 865 | 846 | 846 | 14,000 | 846 |
| 1997-05-21 | 850 | 870 | 850 | 860 | 16,000 | 860 |
| 1997-05-20 | 875 | 875 | 845 | 845 | 30,000 | 845 |
| 1997-05-19 | 860 | 868 | 858 | 865 | 12,000 | 865 |
| 1997-05-16 | 860 | 870 | 860 | 866 | 29,000 | 866 |
| 1997-05-15 | 861 | 874 | 860 | 860 | 60,000 | 860 |
| 1997-05-14 | 840 | 865 | 830 | 865 | 117,000 | 865 |
| 1997-05-13 | 850 | 855 | 845 | 845 | 44,000 | 845 |
| 1997-05-12 | 829 | 849 | 828 | 849 | 27,000 | 849 |
| 1997-05-09 | 855 | 855 | 830 | 830 | 50,000 | 830 |
| 1997-05-08 | 846 | 854 | 846 | 850 | 11,000 | 850 |
| 1997-05-07 | 860 | 866 | 854 | 855 | 96,000 | 855 |
| 1997-05-06 | 860 | 865 | 860 | 863 | 139,000 | 863 |
| 1997-05-02 | 823 | 850 | 820 | 850 | 242,000 | 850 |
| 1997-05-01 | 815 | 831 | 810 | 820 | 74,000 | 820 |
| 1997-04-30 | 815 | 815 | 809 | 809 | 8,000 | 809 |
| 1997-04-28 | 815 | 823 | 815 | 815 | 38,000 | 815 |
| 1997-04-25 | 810 | 810 | 805 | 805 | 15,000 | 805 |
| 1997-04-24 | 795 | 800 | 795 | 795 | 9,000 | 795 |
| 1997-04-23 | 796 | 799 | 796 | 799 | 9,000 | 799 |
| 1997-04-22 | 792 | 800 | 792 | 793 | 15,000 | 793 |
| 1997-04-21 | 762 | 770 | 762 | 762 | 59,000 | 762 |
| 1997-04-18 | 740 | 745 | 738 | 740 | 26,000 | 740 |
| 1997-04-17 | 740 | 740 | 738 | 738 | 4,000 | 738 |
| 1997-04-16 | 738 | 740 | 738 | 740 | 19,000 | 740 |
| 1997-04-15 | 738 | 738 | 738 | 738 | 20,000 | 738 |
| 1997-04-14 | 743 | 743 | 738 | 738 | 58,000 | 738 |
| 1997-04-10 | 780 | 780 | 770 | 773 | 12,000 | 773 |
| 1997-04-09 | 771 | 771 | 770 | 770 | 6,000 | 770 |
| 1997-04-08 | 781 | 781 | 781 | 781 | 6,000 | 781 |
| 1997-04-07 | 791 | 810 | 791 | 791 | 10,000 | 791 |
| 1997-04-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-04-03 | 791 | 791 | 791 | 791 | 16,000 | 791 |
| 1997-04-02 | 791 | 792 | 791 | 792 | 7,000 | 792 |
| 1997-04-01 | 785 | 790 | 785 | 790 | 6,000 | 790 |
| 1997-03-31 | 782 | 795 | 782 | 795 | 8,000 | 795 |
| 1997-03-28 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1997-03-27 | 810 | 810 | 800 | 800 | 9,000 | 800 |
| 1997-03-26 | 809 | 810 | 808 | 810 | 3,000 | 810 |
| 1997-03-25 | 825 | 825 | 815 | 824 | 18,000 | 824 |
| 1997-03-24 | 821 | 834 | 821 | 822 | 10,000 | 822 |
| 1997-03-21 | 840 | 840 | 840 | 840 | 13,000 | 840 |
| 1997-03-19 | 817 | 830 | 817 | 830 | 9,000 | 830 |
| 1997-03-18 | 781 | 825 | 781 | 825 | 123,000 | 825 |
| 1997-03-17 | 785 | 790 | 780 | 780 | 118,000 | 780 |
| 1997-03-14 | 785 | 786 | 785 | 785 | 55,000 | 785 |
| 1997-03-13 | 802 | 802 | 795 | 795 | 17,000 | 795 |
| 1997-03-12 | 824 | 824 | 801 | 801 | 10,000 | 801 |
| 1997-03-11 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-03-10 | 825 | 825 | 824 | 824 | 20,000 | 824 |
| 1997-03-07 | 802 | 802 | 790 | 795 | 567,000 | 795 |
| 1997-03-06 | 806 | 810 | 801 | 802 | 531,000 | 802 |
| 1997-03-05 | 820 | 820 | 810 | 812 | 49,000 | 812 |
| 1997-03-04 | 812 | 820 | 805 | 812 | 42,000 | 812 |
| 1997-03-03 | 801 | 815 | 801 | 805 | 30,000 | 805 |
| 1997-02-28 | 863 | 868 | 838 | 840 | 30,000 | 840 |
| 1997-02-27 | 860 | 865 | 860 | 865 | 16,000 | 865 |
| 1997-02-26 | 858 | 865 | 858 | 858 | 18,000 | 858 |
| 1997-02-25 | 858 | 868 | 858 | 858 | 26,000 | 858 |
| 1997-02-24 | 869 | 876 | 858 | 858 | 66,000 | 858 |
| 1997-02-21 | 869 | 870 | 865 | 868 | 25,000 | 868 |
| 1997-02-20 | 873 | 873 | 862 | 869 | 33,000 | 869 |
| 1997-02-19 | 866 | 869 | 866 | 869 | 13,000 | 869 |
| 1997-02-18 | 881 | 881 | 873 | 873 | 13,000 | 873 |
| 1997-02-17 | 890 | 890 | 882 | 882 | 14,000 | 882 |
| 1997-02-14 | 879 | 890 | 879 | 890 | 64,000 | 890 |
| 1997-02-13 | 851 | 879 | 851 | 879 | 11,000 | 879 |
| 1997-02-12 | 826 | 836 | 826 | 836 | 8,000 | 836 |
| 1997-02-10 | 840 | 840 | 838 | 838 | 23,000 | 838 |
| 1997-02-07 | 830 | 830 | 826 | 826 | 51,000 | 826 |
| 1997-02-06 | 826 | 829 | 820 | 820 | 71,000 | 820 |
| 1997-02-05 | 835 | 835 | 826 | 826 | 9,000 | 826 |
| 1997-02-04 | 860 | 860 | 860 | 860 | 9,000 | 860 |
| 1997-02-03 | 838 | 843 | 830 | 830 | 46,000 | 830 |
| 1997-01-31 | 834 | 835 | 833 | 833 | 19,000 | 833 |
| 1997-01-30 | 825 | 835 | 825 | 826 | 53,000 | 826 |
| 1997-01-29 | 826 | 826 | 825 | 825 | 7,000 | 825 |
| 1997-01-28 | 840 | 840 | 826 | 826 | 6,000 | 826 |
| 1997-01-27 | 869 | 869 | 850 | 850 | 34,000 | 850 |
| 1997-01-24 | 860 | 865 | 850 | 859 | 78,000 | 859 |
| 1997-01-23 | 850 | 860 | 850 | 860 | 5,000 | 860 |
| 1997-01-22 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1997-01-21 | 848 | 848 | 840 | 840 | 2,000 | 840 |
| 1997-01-20 | 890 | 890 | 850 | 850 | 23,000 | 850 |
| 1997-01-17 | 860 | 880 | 860 | 880 | 23,000 | 880 |
| 1997-01-16 | 898 | 898 | 880 | 880 | 68,000 | 880 |
| 1997-01-14 | 896 | 896 | 888 | 888 | 52,000 | 888 |
| 1997-01-13 | 890 | 890 | 885 | 886 | 16,000 | 886 |
| 1997-01-10 | 920 | 920 | 900 | 900 | 127,000 | 900 |
| 1997-01-09 | 890 | 893 | 870 | 870 | 41,000 | 870 |
| 1997-01-08 | 930 | 930 | 920 | 920 | 19,000 | 920 |
| 1997-01-07 | 953 | 953 | 950 | 950 | 11,000 | 950 |
| 1997-01-06 | 934 | 934 | 933 | 933 | 2,000 | 933 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
