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