6744 能美防災(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 415 | 415 | 400 | 400 | 4,000 | 400 |
| 1999-12-29 | 397 | 400 | 396 | 400 | 6,000 | 400 |
| 1999-12-28 | 395 | 396 | 391 | 396 | 6,000 | 396 |
| 1999-12-27 | 409 | 409 | 395 | 395 | 47,000 | 395 |
| 1999-12-24 | 410 | 410 | 399 | 399 | 55,000 | 399 |
| 1999-12-22 | 418 | 418 | 405 | 405 | 16,000 | 405 |
| 1999-12-21 | 401 | 401 | 400 | 400 | 34,000 | 400 |
| 1999-12-20 | 414 | 414 | 403 | 404 | 54,000 | 404 |
| 1999-12-17 | 412 | 412 | 405 | 407 | 29,000 | 407 |
| 1999-12-16 | 422 | 422 | 412 | 412 | 22,000 | 412 |
| 1999-12-15 | 439 | 439 | 417 | 417 | 15,000 | 417 |
| 1999-12-14 | 440 | 440 | 425 | 425 | 22,000 | 425 |
| 1999-12-13 | 427 | 440 | 427 | 440 | 48,000 | 440 |
| 1999-12-10 | 445 | 445 | 425 | 425 | 105,000 | 425 |
| 1999-12-09 | 418 | 420 | 415 | 420 | 19,000 | 420 |
| 1999-12-08 | 415 | 428 | 415 | 428 | 9,000 | 428 |
| 1999-12-07 | 408 | 415 | 408 | 411 | 49,000 | 411 |
| 1999-12-06 | 415 | 415 | 407 | 407 | 63,000 | 407 |
| 1999-12-03 | 421 | 429 | 411 | 419 | 86,000 | 419 |
| 1999-12-02 | 445 | 445 | 420 | 421 | 64,000 | 421 |
| 1999-12-01 | 450 | 450 | 445 | 450 | 21,000 | 450 |
| 1999-11-30 | 469 | 469 | 460 | 460 | 10,000 | 460 |
| 1999-11-29 | 443 | 470 | 443 | 469 | 18,000 | 469 |
| 1999-11-26 | 458 | 465 | 440 | 440 | 54,000 | 440 |
| 1999-11-25 | 478 | 479 | 472 | 472 | 23,000 | 472 |
| 1999-11-24 | 461 | 461 | 445 | 445 | 28,000 | 445 |
| 1999-11-22 | 458 | 468 | 441 | 441 | 67,000 | 441 |
| 1999-11-19 | 427 | 436 | 427 | 430 | 53,000 | 430 |
| 1999-11-18 | 456 | 456 | 420 | 421 | 131,000 | 421 |
| 1999-11-17 | 440 | 450 | 439 | 441 | 26,000 | 441 |
| 1999-11-16 | 422 | 448 | 420 | 448 | 6,000 | 448 |
| 1999-11-15 | 421 | 436 | 415 | 420 | 17,000 | 420 |
| 1999-11-12 | 461 | 465 | 451 | 451 | 25,000 | 451 |
| 1999-11-11 | 469 | 469 | 461 | 461 | 17,000 | 461 |
| 1999-11-10 | 510 | 510 | 472 | 479 | 30,000 | 479 |
| 1999-11-09 | 496 | 496 | 485 | 485 | 21,000 | 485 |
| 1999-11-08 | 512 | 512 | 496 | 496 | 38,000 | 496 |
| 1999-11-05 | 520 | 520 | 512 | 512 | 5,000 | 512 |
| 1999-11-04 | 510 | 525 | 510 | 523 | 6,000 | 523 |
| 1999-11-02 | 502 | 510 | 502 | 510 | 5,000 | 510 |
| 1999-11-01 | 502 | 505 | 501 | 502 | 11,000 | 502 |
| 1999-10-29 | 505 | 508 | 501 | 501 | 18,000 | 501 |
| 1999-10-28 | 499 | 508 | 499 | 505 | 12,000 | 505 |
| 1999-10-27 | 495 | 500 | 490 | 499 | 21,000 | 499 |
| 1999-10-26 | 516 | 516 | 490 | 494 | 23,000 | 494 |
| 1999-10-25 | 559 | 559 | 515 | 515 | 34,000 | 515 |
| 1999-10-22 | 539 | 539 | 512 | 512 | 19,000 | 512 |
| 1999-10-21 | 541 | 543 | 530 | 540 | 14,000 | 540 |
| 1999-10-20 | 565 | 565 | 560 | 560 | 18,000 | 560 |
| 1999-10-19 | 564 | 564 | 545 | 559 | 7,000 | 559 |
| 1999-10-18 | 540 | 540 | 539 | 540 | 11,000 | 540 |
| 1999-10-15 | 548 | 550 | 541 | 541 | 18,000 | 541 |
| 1999-10-14 | 552 | 552 | 550 | 550 | 13,000 | 550 |
| 1999-10-13 | 579 | 579 | 556 | 556 | 10,000 | 556 |
| 1999-10-12 | 570 | 580 | 570 | 579 | 12,000 | 579 |
| 1999-10-08 | 595 | 595 | 571 | 571 | 18,000 | 571 |
| 1999-10-07 | 575 | 589 | 570 | 573 | 19,000 | 573 |
| 1999-10-06 | 574 | 589 | 574 | 589 | 4,000 | 589 |
| 1999-10-05 | 573 | 573 | 572 | 572 | 5,000 | 572 |
| 1999-10-04 | 590 | 590 | 570 | 570 | 5,000 | 570 |
| 1999-10-01 | 590 | 594 | 580 | 580 | 8,000 | 580 |
| 1999-09-30 | 571 | 599 | 571 | 590 | 11,000 | 590 |
| 1999-09-29 | 600 | 600 | 570 | 570 | 5,000 | 570 |
| 1999-09-28 | 567 | 600 | 567 | 600 | 12,000 | 600 |
| 1999-09-27 | 616 | 616 | 614 | 614 | 13,000 | 614 |
| 1999-09-24 | 608 | 608 | 571 | 572 | 28,000 | 572 |
| 1999-09-22 | 595 | 608 | 580 | 608 | 11,000 | 608 |
| 1999-09-21 | 596 | 600 | 575 | 575 | 7,000 | 575 |
| 1999-09-20 | 618 | 618 | 586 | 586 | 20,000 | 586 |
| 1999-09-17 | 572 | 600 | 572 | 599 | 13,000 | 599 |
| 1999-09-16 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1999-09-14 | 555 | 557 | 541 | 541 | 26,000 | 541 |
| 1999-09-13 | 571 | 571 | 558 | 558 | 21,000 | 558 |
| 1999-09-10 | 614 | 614 | 576 | 576 | 49,000 | 576 |
| 1999-09-09 | 619 | 620 | 591 | 594 | 14,000 | 594 |
| 1999-09-08 | 595 | 595 | 580 | 581 | 3,000 | 581 |
| 1999-09-07 | 597 | 597 | 595 | 595 | 8,000 | 595 |
| 1999-09-06 | 581 | 597 | 581 | 585 | 9,000 | 585 |
| 1999-09-03 | 597 | 600 | 586 | 586 | 17,000 | 586 |
| 1999-09-02 | 620 | 620 | 598 | 598 | 8,000 | 598 |
| 1999-09-01 | 612 | 615 | 612 | 615 | 10,000 | 615 |
| 1999-08-31 | 595 | 615 | 595 | 615 | 2,000 | 615 |
| 1999-08-30 | 590 | 595 | 590 | 595 | 5,000 | 595 |
| 1999-08-27 | 600 | 630 | 588 | 588 | 45,000 | 588 |
| 1999-08-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-08-25 | 629 | 629 | 600 | 600 | 19,000 | 600 |
| 1999-08-24 | 627 | 627 | 610 | 610 | 5,000 | 610 |
| 1999-08-23 | 630 | 630 | 629 | 629 | 11,000 | 629 |
| 1999-08-20 | 620 | 620 | 598 | 620 | 19,000 | 620 |
| 1999-08-19 | 619 | 619 | 604 | 607 | 6,000 | 607 |
| 1999-08-18 | 622 | 622 | 622 | 622 | 3,000 | 622 |
| 1999-08-17 | 600 | 602 | 600 | 602 | 7,000 | 602 |
| 1999-08-16 | 598 | 600 | 598 | 600 | 4,000 | 600 |
| 1999-08-13 | 595 | 595 | 594 | 595 | 7,000 | 595 |
| 1999-08-12 | 610 | 610 | 597 | 597 | 4,000 | 597 |
| 1999-08-11 | 616 | 616 | 596 | 596 | 21,000 | 596 |
| 1999-08-10 | 634 | 634 | 596 | 596 | 20,000 | 596 |
| 1999-08-09 | 600 | 614 | 600 | 614 | 14,000 | 614 |
| 1999-08-06 | 607 | 607 | 605 | 605 | 2,000 | 605 |
| 1999-08-05 | 620 | 620 | 609 | 615 | 12,000 | 615 |
| 1999-08-04 | 605 | 630 | 605 | 630 | 7,000 | 630 |
| 1999-08-03 | 630 | 630 | 611 | 611 | 19,000 | 611 |
| 1999-08-02 | 605 | 629 | 605 | 629 | 3,000 | 629 |
| 1999-07-30 | 620 | 620 | 615 | 615 | 8,000 | 615 |
| 1999-07-29 | 630 | 630 | 615 | 615 | 11,000 | 615 |
| 1999-07-28 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 1999-07-27 | 635 | 635 | 615 | 633 | 11,000 | 633 |
| 1999-07-26 | 625 | 635 | 624 | 635 | 28,000 | 635 |
| 1999-07-23 | 639 | 639 | 610 | 610 | 21,000 | 610 |
| 1999-07-22 | 620 | 621 | 618 | 619 | 75,000 | 619 |
| 1999-07-21 | 646 | 646 | 625 | 625 | 31,000 | 625 |
| 1999-07-19 | 636 | 637 | 631 | 636 | 19,000 | 636 |
| 1999-07-16 | 644 | 644 | 625 | 644 | 19,000 | 644 |
| 1999-07-15 | 653 | 660 | 651 | 651 | 9,000 | 651 |
| 1999-07-14 | 650 | 655 | 640 | 654 | 30,000 | 654 |
| 1999-07-13 | 650 | 660 | 650 | 655 | 11,000 | 655 |
| 1999-07-12 | 640 | 670 | 640 | 670 | 18,000 | 670 |
| 1999-07-09 | 685 | 685 | 625 | 625 | 24,000 | 625 |
| 1999-07-08 | 660 | 660 | 655 | 655 | 31,000 | 655 |
| 1999-07-07 | 695 | 695 | 660 | 660 | 61,000 | 660 |
| 1999-07-06 | 620 | 635 | 620 | 635 | 83,000 | 635 |
| 1999-07-05 | 605 | 619 | 605 | 610 | 28,000 | 610 |
| 1999-07-02 | 615 | 615 | 585 | 585 | 14,000 | 585 |
| 1999-07-01 | 602 | 605 | 600 | 600 | 17,000 | 600 |
| 1999-06-30 | 606 | 611 | 606 | 606 | 15,000 | 606 |
| 1999-06-29 | 610 | 610 | 600 | 603 | 14,000 | 603 |
| 1999-06-28 | 606 | 635 | 606 | 635 | 21,000 | 635 |
| 1999-06-25 | 600 | 610 | 600 | 606 | 47,000 | 606 |
| 1999-06-24 | 586 | 586 | 580 | 581 | 18,000 | 581 |
| 1999-06-23 | 600 | 600 | 590 | 591 | 20,000 | 591 |
| 1999-06-22 | 595 | 600 | 590 | 590 | 30,000 | 590 |
| 1999-06-21 | 597 | 598 | 580 | 580 | 50,000 | 580 |
| 1999-06-18 | 560 | 580 | 558 | 570 | 38,000 | 570 |
| 1999-06-17 | 555 | 560 | 555 | 558 | 14,000 | 558 |
| 1999-06-16 | 558 | 558 | 551 | 551 | 2,000 | 551 |
| 1999-06-15 | 560 | 560 | 551 | 558 | 40,000 | 558 |
| 1999-06-14 | 533 | 554 | 533 | 554 | 37,000 | 554 |
| 1999-06-11 | 522 | 530 | 518 | 523 | 51,000 | 523 |
| 1999-06-10 | 545 | 546 | 512 | 512 | 31,000 | 512 |
| 1999-06-09 | 515 | 525 | 510 | 515 | 25,000 | 515 |
| 1999-06-08 | 515 | 515 | 515 | 515 | 20,000 | 515 |
| 1999-06-07 | 521 | 521 | 511 | 521 | 5,000 | 521 |
| 1999-06-04 | 518 | 521 | 518 | 521 | 3,000 | 521 |
| 1999-06-03 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 1999-06-02 | 533 | 533 | 527 | 527 | 13,000 | 527 |
| 1999-06-01 | 510 | 539 | 510 | 533 | 12,000 | 533 |
| 1999-05-31 | 495 | 500 | 495 | 500 | 27,000 | 500 |
| 1999-05-28 | 495 | 495 | 495 | 495 | 8,000 | 495 |
| 1999-05-27 | 501 | 502 | 501 | 502 | 12,000 | 502 |
| 1999-05-26 | 515 | 515 | 503 | 503 | 17,000 | 503 |
| 1999-05-25 | 524 | 524 | 520 | 520 | 28,000 | 520 |
| 1999-05-24 | 525 | 525 | 514 | 514 | 14,000 | 514 |
| 1999-05-21 | 505 | 520 | 505 | 515 | 27,000 | 515 |
| 1999-05-20 | 500 | 505 | 495 | 505 | 26,000 | 505 |
| 1999-05-19 | 503 | 503 | 490 | 490 | 41,000 | 490 |
| 1999-05-18 | 510 | 515 | 506 | 506 | 29,000 | 506 |
| 1999-05-17 | 530 | 531 | 512 | 512 | 17,000 | 512 |
| 1999-05-14 | 560 | 560 | 535 | 535 | 11,000 | 535 |
| 1999-05-13 | 541 | 550 | 540 | 550 | 17,000 | 550 |
| 1999-05-12 | 546 | 548 | 541 | 541 | 24,000 | 541 |
| 1999-05-11 | 543 | 550 | 543 | 545 | 9,000 | 545 |
| 1999-05-10 | 560 | 560 | 551 | 551 | 18,000 | 551 |
| 1999-05-07 | 560 | 560 | 542 | 550 | 18,000 | 550 |
| 1999-05-06 | 564 | 564 | 543 | 550 | 8,000 | 550 |
| 1999-04-30 | 541 | 545 | 541 | 542 | 12,000 | 542 |
| 1999-04-28 | 540 | 541 | 540 | 541 | 12,000 | 541 |
| 1999-04-27 | 567 | 567 | 546 | 546 | 6,000 | 546 |
| 1999-04-26 | 570 | 570 | 568 | 568 | 17,000 | 568 |
| 1999-04-23 | 569 | 569 | 559 | 559 | 13,000 | 559 |
| 1999-04-22 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-04-21 | 532 | 540 | 532 | 540 | 6,000 | 540 |
| 1999-04-20 | 570 | 570 | 530 | 530 | 20,000 | 530 |
| 1999-04-19 | 552 | 552 | 531 | 537 | 10,000 | 537 |
| 1999-04-16 | 560 | 562 | 552 | 552 | 6,000 | 552 |
| 1999-04-15 | 546 | 550 | 546 | 550 | 2,000 | 550 |
| 1999-04-14 | 570 | 570 | 550 | 550 | 12,000 | 550 |
| 1999-04-13 | 570 | 570 | 556 | 570 | 11,000 | 570 |
| 1999-04-12 | 573 | 573 | 558 | 560 | 19,000 | 560 |
| 1999-04-09 | 580 | 580 | 566 | 573 | 22,000 | 573 |
| 1999-04-08 | 545 | 548 | 545 | 548 | 17,000 | 548 |
| 1999-04-07 | 545 | 545 | 535 | 540 | 12,000 | 540 |
| 1999-04-06 | 540 | 546 | 530 | 535 | 25,000 | 535 |
| 1999-04-05 | 505 | 550 | 505 | 540 | 45,000 | 540 |
| 1999-04-02 | 500 | 500 | 494 | 499 | 19,000 | 499 |
| 1999-04-01 | 495 | 495 | 476 | 480 | 5,000 | 480 |
| 1999-03-31 | 475 | 495 | 475 | 495 | 15,000 | 495 |
| 1999-03-30 | 475 | 475 | 475 | 475 | 8,000 | 475 |
| 1999-03-29 | 475 | 477 | 475 | 475 | 17,000 | 475 |
| 1999-03-26 | 472 | 476 | 472 | 475 | 9,000 | 475 |
| 1999-03-25 | 499 | 500 | 490 | 500 | 21,000 | 500 |
| 1999-03-24 | 485 | 490 | 476 | 476 | 36,000 | 476 |
| 1999-03-23 | 495 | 495 | 480 | 480 | 38,000 | 480 |
| 1999-03-19 | 485 | 490 | 480 | 490 | 28,000 | 490 |
| 1999-03-18 | 490 | 490 | 484 | 484 | 11,000 | 484 |
| 1999-03-17 | 490 | 491 | 490 | 490 | 13,000 | 490 |
| 1999-03-16 | 494 | 494 | 480 | 485 | 19,000 | 485 |
| 1999-03-15 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1999-03-12 | 503 | 503 | 499 | 499 | 15,000 | 499 |
| 1999-03-11 | 498 | 500 | 486 | 499 | 8,000 | 499 |
| 1999-03-10 | 497 | 497 | 488 | 488 | 45,000 | 488 |
| 1999-03-09 | 501 | 501 | 462 | 462 | 12,000 | 462 |
| 1999-03-08 | 484 | 501 | 484 | 501 | 11,000 | 501 |
| 1999-03-05 | 499 | 509 | 495 | 509 | 12,000 | 509 |
| 1999-03-04 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1999-03-03 | 483 | 483 | 479 | 479 | 2,000 | 479 |
| 1999-03-02 | 493 | 493 | 483 | 493 | 11,000 | 493 |
| 1999-03-01 | 490 | 490 | 483 | 483 | 2,000 | 483 |
| 1999-02-26 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 1999-02-25 | 486 | 500 | 480 | 485 | 24,000 | 485 |
| 1999-02-24 | 482 | 486 | 482 | 486 | 6,000 | 486 |
| 1999-02-23 | 500 | 500 | 479 | 479 | 4,000 | 479 |
| 1999-02-22 | 495 | 495 | 494 | 495 | 23,000 | 495 |
| 1999-02-19 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-02-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-02-17 | 483 | 484 | 483 | 484 | 3,000 | 484 |
| 1999-02-16 | 488 | 488 | 483 | 483 | 2,000 | 483 |
| 1999-02-15 | 482 | 483 | 482 | 483 | 2,000 | 483 |
| 1999-02-10 | 484 | 484 | 484 | 484 | 15,000 | 484 |
| 1999-02-09 | 470 | 470 | 465 | 469 | 5,000 | 469 |
| 1999-02-08 | 478 | 478 | 470 | 470 | 7,000 | 470 |
| 1999-02-05 | 475 | 479 | 475 | 478 | 5,000 | 478 |
| 1999-02-04 | 489 | 489 | 475 | 479 | 10,000 | 479 |
| 1999-02-03 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1999-02-02 | 500 | 500 | 498 | 498 | 10,000 | 498 |
| 1999-02-01 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1999-01-29 | 498 | 498 | 494 | 498 | 5,000 | 498 |
| 1999-01-27 | 497 | 497 | 494 | 494 | 3,000 | 494 |
| 1999-01-26 | 495 | 497 | 495 | 497 | 6,000 | 497 |
| 1999-01-25 | 494 | 498 | 490 | 490 | 26,000 | 490 |
| 1999-01-22 | 494 | 494 | 489 | 490 | 14,000 | 490 |
| 1999-01-21 | 490 | 494 | 490 | 494 | 4,000 | 494 |
| 1999-01-20 | 500 | 500 | 489 | 489 | 23,000 | 489 |
| 1999-01-19 | 495 | 495 | 490 | 492 | 8,000 | 492 |
| 1999-01-18 | 490 | 494 | 490 | 491 | 4,000 | 491 |
| 1999-01-14 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 1999-01-13 | 489 | 489 | 488 | 488 | 5,000 | 488 |
| 1999-01-12 | 490 | 490 | 488 | 488 | 8,000 | 488 |
| 1999-01-11 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1999-01-08 | 498 | 498 | 484 | 486 | 19,000 | 486 |
| 1999-01-07 | 485 | 485 | 482 | 483 | 7,000 | 483 |
| 1999-01-06 | 481 | 483 | 481 | 483 | 5,000 | 483 |
| 1999-01-05 | 503 | 503 | 482 | 482 | 12,000 | 482 |
| 1999-01-04 | 482 | 483 | 482 | 483 | 2,000 | 483 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
