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