6744 能美防災(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1998-12-28 | 485 | 490 | 481 | 481 | 8,000 | 481 |
| 1998-12-25 | 500 | 500 | 499 | 500 | 21,000 | 500 |
| 1998-12-24 | 490 | 490 | 490 | 490 | 12,000 | 490 |
| 1998-12-22 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1998-12-21 | 494 | 494 | 485 | 485 | 18,000 | 485 |
| 1998-12-18 | 484 | 484 | 479 | 479 | 4,000 | 479 |
| 1998-12-17 | 483 | 484 | 483 | 484 | 10,000 | 484 |
| 1998-12-16 | 495 | 495 | 488 | 488 | 10,000 | 488 |
| 1998-12-15 | 480 | 480 | 475 | 480 | 16,000 | 480 |
| 1998-12-14 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 1998-12-11 | 470 | 475 | 470 | 475 | 16,000 | 475 |
| 1998-12-10 | 495 | 495 | 490 | 495 | 76,000 | 495 |
| 1998-12-09 | 460 | 461 | 455 | 455 | 7,000 | 455 |
| 1998-12-08 | 463 | 463 | 460 | 461 | 11,000 | 461 |
| 1998-12-07 | 470 | 470 | 463 | 463 | 3,000 | 463 |
| 1998-12-03 | 472 | 472 | 470 | 470 | 19,000 | 470 |
| 1998-12-02 | 487 | 487 | 485 | 485 | 10,000 | 485 |
| 1998-12-01 | 480 | 480 | 461 | 462 | 23,000 | 462 |
| 1998-11-30 | 495 | 500 | 480 | 485 | 24,000 | 485 |
| 1998-11-27 | 465 | 470 | 461 | 470 | 13,000 | 470 |
| 1998-11-26 | 445 | 460 | 445 | 458 | 36,000 | 458 |
| 1998-11-25 | 464 | 464 | 439 | 445 | 80,000 | 445 |
| 1998-11-24 | 432 | 455 | 432 | 454 | 68,000 | 454 |
| 1998-11-20 | 432 | 432 | 432 | 432 | 37,000 | 432 |
| 1998-11-19 | 432 | 432 | 423 | 431 | 8,000 | 431 |
| 1998-11-18 | 431 | 432 | 426 | 432 | 21,000 | 432 |
| 1998-11-17 | 432 | 432 | 422 | 422 | 20,000 | 422 |
| 1998-11-16 | 431 | 431 | 430 | 431 | 11,000 | 431 |
| 1998-11-13 | 425 | 432 | 421 | 432 | 18,000 | 432 |
| 1998-11-12 | 430 | 430 | 427 | 428 | 6,000 | 428 |
| 1998-11-11 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1998-11-10 | 435 | 435 | 432 | 432 | 27,000 | 432 |
| 1998-11-09 | 432 | 435 | 431 | 432 | 13,000 | 432 |
| 1998-11-06 | 434 | 436 | 431 | 436 | 15,000 | 436 |
| 1998-11-05 | 462 | 462 | 445 | 445 | 7,000 | 445 |
| 1998-11-04 | 467 | 467 | 463 | 463 | 8,000 | 463 |
| 1998-11-02 | 434 | 434 | 432 | 432 | 9,000 | 432 |
| 1998-10-30 | 442 | 442 | 440 | 440 | 3,000 | 440 |
| 1998-10-29 | 406 | 412 | 406 | 412 | 7,000 | 412 |
| 1998-10-28 | 433 | 433 | 403 | 408 | 21,000 | 408 |
| 1998-10-27 | 465 | 465 | 433 | 433 | 11,000 | 433 |
| 1998-10-26 | 494 | 494 | 465 | 465 | 22,000 | 465 |
| 1998-10-23 | 450 | 450 | 449 | 449 | 26,000 | 449 |
| 1998-10-22 | 441 | 461 | 441 | 450 | 15,000 | 450 |
| 1998-10-21 | 423 | 433 | 423 | 433 | 9,000 | 433 |
| 1998-10-20 | 425 | 425 | 423 | 423 | 23,000 | 423 |
| 1998-10-19 | 420 | 421 | 420 | 420 | 4,000 | 420 |
| 1998-10-16 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1998-10-15 | 417 | 417 | 415 | 415 | 4,000 | 415 |
| 1998-10-14 | 430 | 430 | 410 | 417 | 24,000 | 417 |
| 1998-10-13 | 442 | 445 | 435 | 435 | 16,000 | 435 |
| 1998-10-12 | 440 | 443 | 440 | 440 | 14,000 | 440 |
| 1998-10-09 | 451 | 451 | 440 | 440 | 20,000 | 440 |
| 1998-10-08 | 450 | 450 | 441 | 441 | 13,000 | 441 |
| 1998-10-07 | 451 | 451 | 440 | 449 | 29,000 | 449 |
| 1998-10-06 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1998-10-05 | 465 | 465 | 450 | 450 | 12,000 | 450 |
| 1998-10-02 | 482 | 482 | 479 | 479 | 22,000 | 479 |
| 1998-10-01 | 529 | 529 | 480 | 480 | 11,000 | 480 |
| 1998-09-30 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 1998-09-29 | 513 | 513 | 510 | 510 | 10,000 | 510 |
| 1998-09-28 | 510 | 513 | 510 | 513 | 4,000 | 513 |
| 1998-09-25 | 543 | 543 | 520 | 542 | 17,000 | 542 |
| 1998-09-24 | 545 | 545 | 541 | 543 | 7,000 | 543 |
| 1998-09-22 | 546 | 546 | 545 | 545 | 7,000 | 545 |
| 1998-09-21 | 546 | 546 | 546 | 546 | 16,000 | 546 |
| 1998-09-18 | 546 | 546 | 545 | 545 | 5,000 | 545 |
| 1998-09-17 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1998-09-16 | 570 | 575 | 570 | 575 | 2,000 | 575 |
| 1998-09-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-09-11 | 544 | 545 | 530 | 530 | 27,000 | 530 |
| 1998-09-10 | 604 | 604 | 594 | 594 | 14,000 | 594 |
| 1998-09-09 | 580 | 584 | 580 | 584 | 6,000 | 584 |
| 1998-09-08 | 549 | 585 | 549 | 580 | 10,000 | 580 |
| 1998-09-07 | 516 | 530 | 510 | 530 | 40,000 | 530 |
| 1998-09-04 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1998-09-03 | 515 | 526 | 515 | 525 | 6,000 | 525 |
| 1998-09-02 | 565 | 565 | 560 | 560 | 7,000 | 560 |
| 1998-09-01 | 555 | 555 | 550 | 550 | 6,000 | 550 |
| 1998-08-31 | 515 | 545 | 515 | 545 | 8,000 | 545 |
| 1998-08-28 | 525 | 525 | 515 | 521 | 11,000 | 521 |
| 1998-08-27 | 570 | 570 | 525 | 526 | 9,000 | 526 |
| 1998-08-26 | 585 | 585 | 570 | 570 | 4,000 | 570 |
| 1998-08-25 | 595 | 595 | 585 | 590 | 17,000 | 590 |
| 1998-08-24 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1998-08-21 | 580 | 580 | 579 | 579 | 12,000 | 579 |
| 1998-08-20 | 615 | 615 | 576 | 608 | 17,000 | 608 |
| 1998-08-19 | 599 | 600 | 599 | 599 | 6,000 | 599 |
| 1998-08-18 | 580 | 600 | 580 | 600 | 10,000 | 600 |
| 1998-08-17 | 614 | 614 | 582 | 582 | 13,000 | 582 |
| 1998-08-14 | 600 | 600 | 584 | 584 | 7,000 | 584 |
| 1998-08-13 | 609 | 610 | 609 | 610 | 6,000 | 610 |
| 1998-08-12 | 603 | 614 | 603 | 612 | 7,000 | 612 |
| 1998-08-11 | 617 | 617 | 581 | 583 | 14,000 | 583 |
| 1998-08-10 | 618 | 618 | 617 | 617 | 21,000 | 617 |
| 1998-08-07 | 608 | 608 | 608 | 608 | 6,000 | 608 |
| 1998-08-06 | 609 | 609 | 608 | 608 | 6,000 | 608 |
| 1998-08-05 | 612 | 612 | 610 | 610 | 11,000 | 610 |
| 1998-08-04 | 606 | 606 | 606 | 606 | 8,000 | 606 |
| 1998-08-03 | 604 | 604 | 586 | 586 | 3,000 | 586 |
| 1998-07-31 | 582 | 614 | 582 | 614 | 3,000 | 614 |
| 1998-07-28 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1998-07-27 | 615 | 615 | 595 | 614 | 18,000 | 614 |
| 1998-07-24 | 581 | 581 | 575 | 575 | 16,000 | 575 |
| 1998-07-23 | 585 | 585 | 580 | 583 | 25,000 | 583 |
| 1998-07-22 | 599 | 599 | 592 | 592 | 9,000 | 592 |
| 1998-07-21 | 615 | 615 | 615 | 615 | 20,000 | 615 |
| 1998-07-17 | 596 | 596 | 593 | 595 | 6,000 | 595 |
| 1998-07-16 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1998-07-15 | 594 | 595 | 592 | 595 | 8,000 | 595 |
| 1998-07-14 | 595 | 595 | 594 | 594 | 7,000 | 594 |
| 1998-07-13 | 593 | 594 | 593 | 594 | 7,000 | 594 |
| 1998-07-10 | 626 | 626 | 600 | 600 | 21,000 | 600 |
| 1998-07-09 | 613 | 613 | 610 | 610 | 6,000 | 610 |
| 1998-07-08 | 610 | 626 | 610 | 617 | 9,000 | 617 |
| 1998-07-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1998-07-06 | 620 | 620 | 619 | 620 | 46,000 | 620 |
| 1998-07-03 | 617 | 617 | 600 | 600 | 4,000 | 600 |
| 1998-07-02 | 618 | 619 | 618 | 618 | 10,000 | 618 |
| 1998-07-01 | 605 | 605 | 580 | 580 | 16,000 | 580 |
| 1998-06-30 | 571 | 585 | 571 | 585 | 6,000 | 585 |
| 1998-06-29 | 572 | 572 | 570 | 570 | 5,000 | 570 |
| 1998-06-26 | 590 | 590 | 570 | 571 | 11,000 | 571 |
| 1998-06-25 | 599 | 599 | 599 | 599 | 19,000 | 599 |
| 1998-06-23 | 599 | 599 | 589 | 589 | 3,000 | 589 |
| 1998-06-22 | 599 | 599 | 599 | 599 | 17,000 | 599 |
| 1998-06-19 | 580 | 580 | 579 | 579 | 7,000 | 579 |
| 1998-06-18 | 581 | 591 | 579 | 580 | 24,000 | 580 |
| 1998-06-17 | 589 | 589 | 585 | 585 | 4,000 | 585 |
| 1998-06-16 | 588 | 588 | 575 | 579 | 4,000 | 579 |
| 1998-06-15 | 594 | 594 | 590 | 590 | 3,000 | 590 |
| 1998-06-12 | 600 | 600 | 590 | 598 | 28,000 | 598 |
| 1998-06-11 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1998-06-10 | 606 | 606 | 600 | 600 | 20,000 | 600 |
| 1998-06-09 | 590 | 600 | 589 | 600 | 7,000 | 600 |
| 1998-06-08 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-06-05 | 609 | 609 | 608 | 608 | 4,000 | 608 |
| 1998-06-04 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1998-06-03 | 625 | 625 | 610 | 610 | 5,000 | 610 |
| 1998-06-02 | 629 | 629 | 629 | 629 | 7,000 | 629 |
| 1998-06-01 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1998-05-29 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 1998-05-27 | 608 | 628 | 607 | 607 | 3,000 | 607 |
| 1998-05-25 | 640 | 640 | 605 | 605 | 19,000 | 605 |
| 1998-05-22 | 630 | 630 | 610 | 610 | 17,000 | 610 |
| 1998-05-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1998-05-20 | 648 | 648 | 640 | 640 | 17,000 | 640 |
| 1998-05-19 | 610 | 620 | 610 | 620 | 8,000 | 620 |
| 1998-05-18 | 591 | 591 | 590 | 590 | 6,000 | 590 |
| 1998-05-15 | 580 | 583 | 570 | 575 | 15,000 | 575 |
| 1998-05-14 | 594 | 594 | 580 | 581 | 15,000 | 581 |
| 1998-05-13 | 580 | 600 | 580 | 600 | 7,000 | 600 |
| 1998-05-12 | 601 | 601 | 601 | 601 | 7,000 | 601 |
| 1998-05-11 | 591 | 592 | 591 | 591 | 3,000 | 591 |
| 1998-05-08 | 620 | 620 | 590 | 590 | 12,000 | 590 |
| 1998-05-07 | 581 | 581 | 574 | 580 | 10,000 | 580 |
| 1998-05-06 | 630 | 630 | 580 | 580 | 21,000 | 580 |
| 1998-05-01 | 648 | 648 | 610 | 610 | 4,000 | 610 |
| 1998-04-30 | 611 | 620 | 610 | 620 | 6,000 | 620 |
| 1998-04-28 | 611 | 620 | 610 | 611 | 8,000 | 611 |
| 1998-04-27 | 615 | 615 | 610 | 611 | 4,000 | 611 |
| 1998-04-24 | 660 | 660 | 650 | 660 | 13,000 | 660 |
| 1998-04-22 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1998-04-20 | 650 | 650 | 610 | 610 | 15,000 | 610 |
| 1998-04-17 | 630 | 630 | 610 | 610 | 4,000 | 610 |
| 1998-04-16 | 610 | 612 | 610 | 610 | 5,000 | 610 |
| 1998-04-15 | 632 | 632 | 630 | 630 | 7,000 | 630 |
| 1998-04-14 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1998-04-13 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1998-04-10 | 627 | 627 | 627 | 627 | 16,000 | 627 |
| 1998-04-09 | 597 | 597 | 592 | 597 | 16,000 | 597 |
| 1998-04-08 | 597 | 597 | 592 | 592 | 6,000 | 592 |
| 1998-04-07 | 596 | 599 | 590 | 590 | 7,000 | 590 |
| 1998-04-06 | 570 | 576 | 570 | 576 | 12,000 | 576 |
| 1998-04-03 | 579 | 601 | 579 | 596 | 8,000 | 596 |
| 1998-04-02 | 669 | 669 | 589 | 589 | 8,000 | 589 |
| 1998-04-01 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1998-03-31 | 673 | 674 | 670 | 670 | 10,000 | 670 |
| 1998-03-30 | 650 | 674 | 650 | 674 | 10,000 | 674 |
| 1998-03-27 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1998-03-26 | 665 | 675 | 665 | 665 | 4,000 | 665 |
| 1998-03-25 | 674 | 674 | 670 | 670 | 15,000 | 670 |
| 1998-03-24 | 674 | 674 | 650 | 650 | 155,000 | 650 |
| 1998-03-23 | 674 | 674 | 674 | 674 | 151,000 | 674 |
| 1998-03-20 | 684 | 684 | 683 | 684 | 18,000 | 684 |
| 1998-03-19 | 675 | 685 | 665 | 685 | 3,000 | 685 |
| 1998-03-18 | 684 | 684 | 682 | 682 | 10,000 | 682 |
| 1998-03-13 | 660 | 674 | 660 | 674 | 16,000 | 674 |
| 1998-03-12 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 1998-03-10 | 682 | 682 | 675 | 676 | 18,000 | 676 |
| 1998-03-09 | 671 | 674 | 671 | 674 | 7,000 | 674 |
| 1998-03-06 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 1998-03-05 | 673 | 673 | 672 | 672 | 11,000 | 672 |
| 1998-03-04 | 679 | 679 | 675 | 676 | 59,000 | 676 |
| 1998-03-03 | 678 | 678 | 675 | 675 | 65,000 | 675 |
| 1998-03-02 | 680 | 680 | 670 | 678 | 43,000 | 678 |
| 1998-02-27 | 675 | 676 | 675 | 675 | 29,000 | 675 |
| 1998-02-26 | 675 | 680 | 675 | 678 | 19,000 | 678 |
| 1998-02-25 | 687 | 687 | 673 | 675 | 19,000 | 675 |
| 1998-02-24 | 680 | 680 | 675 | 677 | 12,000 | 677 |
| 1998-02-23 | 677 | 680 | 676 | 680 | 13,000 | 680 |
| 1998-02-20 | 700 | 700 | 676 | 676 | 16,000 | 676 |
| 1998-02-19 | 676 | 676 | 676 | 676 | 3,000 | 676 |
| 1998-02-18 | 698 | 698 | 681 | 681 | 4,000 | 681 |
| 1998-02-17 | 691 | 691 | 688 | 688 | 4,000 | 688 |
| 1998-02-16 | 690 | 691 | 690 | 691 | 2,000 | 691 |
| 1998-02-13 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1998-02-12 | 726 | 726 | 725 | 725 | 6,000 | 725 |
| 1998-02-10 | 724 | 726 | 724 | 726 | 14,000 | 726 |
| 1998-02-09 | 700 | 704 | 700 | 704 | 7,000 | 704 |
| 1998-02-06 | 687 | 690 | 687 | 690 | 17,000 | 690 |
| 1998-02-05 | 680 | 690 | 680 | 690 | 13,000 | 690 |
| 1998-02-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1998-02-03 | 730 | 730 | 730 | 730 | 19,000 | 730 |
| 1998-02-02 | 720 | 720 | 719 | 720 | 4,000 | 720 |
| 1998-01-30 | 778 | 778 | 739 | 739 | 2,000 | 739 |
| 1998-01-29 | 787 | 787 | 777 | 778 | 50,000 | 778 |
| 1998-01-28 | 760 | 777 | 760 | 777 | 18,000 | 777 |
| 1998-01-27 | 753 | 760 | 743 | 760 | 13,000 | 760 |
| 1998-01-26 | 690 | 743 | 683 | 743 | 20,000 | 743 |
| 1998-01-23 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1998-01-22 | 691 | 691 | 680 | 680 | 5,000 | 680 |
| 1998-01-21 | 698 | 698 | 690 | 691 | 20,000 | 691 |
| 1998-01-20 | 710 | 710 | 710 | 710 | 14,000 | 710 |
| 1998-01-19 | 690 | 720 | 690 | 720 | 9,000 | 720 |
| 1998-01-16 | 684 | 693 | 676 | 693 | 11,000 | 693 |
| 1998-01-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-01-13 | 679 | 680 | 675 | 680 | 14,000 | 680 |
| 1998-01-12 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1998-01-09 | 695 | 695 | 680 | 680 | 98,000 | 680 |
| 1998-01-08 | 675 | 681 | 675 | 680 | 30,000 | 680 |
| 1998-01-07 | 681 | 690 | 677 | 677 | 68,000 | 677 |
| 1998-01-06 | 700 | 700 | 682 | 682 | 7,000 | 682 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
