6744 能美防災(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 381 | 382 | 381 | 381 | 5,000 | 381 |
| 2000-12-28 | 383 | 383 | 382 | 382 | 3,000 | 382 |
| 2000-12-27 | 382 | 382 | 381 | 382 | 6,000 | 382 |
| 2000-12-26 | 386 | 390 | 385 | 385 | 9,000 | 385 |
| 2000-12-25 | 400 | 400 | 387 | 387 | 48,000 | 387 |
| 2000-12-22 | 368 | 368 | 363 | 368 | 7,000 | 368 |
| 2000-12-21 | 350 | 358 | 349 | 358 | 47,000 | 358 |
| 2000-12-20 | 394 | 394 | 362 | 362 | 59,000 | 362 |
| 2000-12-19 | 391 | 392 | 386 | 387 | 14,000 | 387 |
| 2000-12-18 | 394 | 394 | 385 | 386 | 17,000 | 386 |
| 2000-12-15 | 399 | 399 | 395 | 395 | 11,000 | 395 |
| 2000-12-14 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 2000-12-13 | 399 | 402 | 397 | 401 | 11,000 | 401 |
| 2000-12-12 | 405 | 405 | 400 | 400 | 17,000 | 400 |
| 2000-12-11 | 406 | 409 | 405 | 409 | 11,000 | 409 |
| 2000-12-08 | 415 | 420 | 410 | 414 | 109,000 | 414 |
| 2000-12-07 | 395 | 403 | 395 | 403 | 22,000 | 403 |
| 2000-12-06 | 397 | 397 | 394 | 394 | 11,000 | 394 |
| 2000-12-05 | 400 | 400 | 397 | 397 | 13,000 | 397 |
| 2000-12-04 | 406 | 406 | 395 | 395 | 5,000 | 395 |
| 2000-12-01 | 400 | 401 | 396 | 401 | 7,000 | 401 |
| 2000-11-30 | 396 | 398 | 393 | 398 | 12,000 | 398 |
| 2000-11-29 | 395 | 396 | 395 | 395 | 5,000 | 395 |
| 2000-11-28 | 396 | 396 | 395 | 395 | 10,000 | 395 |
| 2000-11-27 | 399 | 400 | 395 | 395 | 32,000 | 395 |
| 2000-11-24 | 399 | 399 | 398 | 398 | 16,000 | 398 |
| 2000-11-22 | 397 | 399 | 393 | 393 | 5,000 | 393 |
| 2000-11-21 | 391 | 400 | 385 | 396 | 7,000 | 396 |
| 2000-11-20 | 409 | 409 | 391 | 391 | 25,000 | 391 |
| 2000-11-17 | 400 | 401 | 395 | 399 | 19,000 | 399 |
| 2000-11-16 | 392 | 400 | 392 | 396 | 8,000 | 396 |
| 2000-11-15 | 400 | 401 | 395 | 399 | 10,000 | 399 |
| 2000-11-14 | 400 | 401 | 398 | 400 | 14,000 | 400 |
| 2000-11-13 | 404 | 405 | 398 | 402 | 25,000 | 402 |
| 2000-11-10 | 414 | 414 | 404 | 404 | 41,000 | 404 |
| 2000-11-09 | 394 | 398 | 394 | 398 | 14,000 | 398 |
| 2000-11-08 | 391 | 393 | 391 | 393 | 2,000 | 393 |
| 2000-11-07 | 400 | 401 | 395 | 400 | 7,000 | 400 |
| 2000-11-06 | 390 | 405 | 390 | 404 | 26,000 | 404 |
| 2000-11-02 | 390 | 400 | 390 | 390 | 14,000 | 390 |
| 2000-11-01 | 379 | 400 | 379 | 400 | 29,000 | 400 |
| 2000-10-31 | 376 | 377 | 375 | 377 | 11,000 | 377 |
| 2000-10-30 | 367 | 380 | 367 | 376 | 22,000 | 376 |
| 2000-10-27 | 364 | 367 | 364 | 367 | 2,000 | 367 |
| 2000-10-26 | 367 | 379 | 367 | 379 | 4,000 | 379 |
| 2000-10-25 | 378 | 387 | 378 | 378 | 32,000 | 378 |
| 2000-10-24 | 377 | 378 | 370 | 378 | 17,000 | 378 |
| 2000-10-23 | 376 | 376 | 367 | 367 | 23,000 | 367 |
| 2000-10-20 | 368 | 368 | 360 | 361 | 45,000 | 361 |
| 2000-10-19 | 369 | 370 | 360 | 370 | 24,000 | 370 |
| 2000-10-18 | 371 | 372 | 367 | 369 | 33,000 | 369 |
| 2000-10-17 | 373 | 373 | 370 | 370 | 22,000 | 370 |
| 2000-10-16 | 389 | 389 | 373 | 373 | 14,000 | 373 |
| 2000-10-13 | 372 | 385 | 372 | 385 | 15,000 | 385 |
| 2000-10-12 | 387 | 391 | 387 | 391 | 16,000 | 391 |
| 2000-10-11 | 397 | 400 | 395 | 400 | 11,000 | 400 |
| 2000-10-10 | 401 | 402 | 395 | 402 | 57,000 | 402 |
| 2000-10-06 | 396 | 407 | 395 | 400 | 34,000 | 400 |
| 2000-10-05 | 396 | 397 | 396 | 397 | 12,000 | 397 |
| 2000-10-04 | 399 | 405 | 395 | 399 | 38,000 | 399 |
| 2000-10-03 | 411 | 411 | 399 | 399 | 10,000 | 399 |
| 2000-10-02 | 410 | 410 | 405 | 410 | 9,000 | 410 |
| 2000-09-29 | 408 | 411 | 400 | 411 | 13,000 | 411 |
| 2000-09-28 | 401 | 401 | 398 | 398 | 15,000 | 398 |
| 2000-09-27 | 410 | 410 | 400 | 405 | 8,000 | 405 |
| 2000-09-26 | 420 | 420 | 408 | 413 | 5,000 | 413 |
| 2000-09-25 | 425 | 425 | 420 | 425 | 42,000 | 425 |
| 2000-09-22 | 409 | 419 | 409 | 411 | 17,000 | 411 |
| 2000-09-21 | 410 | 423 | 410 | 412 | 9,000 | 412 |
| 2000-09-20 | 421 | 422 | 411 | 416 | 40,000 | 416 |
| 2000-09-19 | 400 | 419 | 399 | 419 | 24,000 | 419 |
| 2000-09-18 | 409 | 409 | 402 | 402 | 8,000 | 402 |
| 2000-09-14 | 405 | 409 | 397 | 409 | 11,000 | 409 |
| 2000-09-13 | 400 | 405 | 398 | 405 | 8,000 | 405 |
| 2000-09-12 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 2000-09-11 | 417 | 425 | 405 | 405 | 12,000 | 405 |
| 2000-09-08 | 417 | 417 | 415 | 415 | 31,000 | 415 |
| 2000-09-07 | 399 | 401 | 398 | 399 | 13,000 | 399 |
| 2000-09-06 | 392 | 392 | 392 | 392 | 7,000 | 392 |
| 2000-09-05 | 397 | 397 | 391 | 391 | 18,000 | 391 |
| 2000-09-04 | 412 | 412 | 400 | 402 | 25,000 | 402 |
| 2000-09-01 | 414 | 414 | 406 | 407 | 7,000 | 407 |
| 2000-08-31 | 420 | 420 | 405 | 410 | 13,000 | 410 |
| 2000-08-30 | 412 | 421 | 406 | 420 | 15,000 | 420 |
| 2000-08-29 | 420 | 425 | 402 | 416 | 22,000 | 416 |
| 2000-08-28 | 425 | 428 | 425 | 426 | 11,000 | 426 |
| 2000-08-25 | 435 | 435 | 425 | 428 | 46,000 | 428 |
| 2000-08-24 | 435 | 435 | 425 | 425 | 21,000 | 425 |
| 2000-08-23 | 440 | 440 | 425 | 434 | 32,000 | 434 |
| 2000-08-22 | 440 | 440 | 429 | 430 | 51,000 | 430 |
| 2000-08-21 | 444 | 444 | 430 | 435 | 75,000 | 435 |
| 2000-08-18 | 409 | 448 | 400 | 439 | 166,000 | 439 |
| 2000-08-17 | 405 | 405 | 399 | 400 | 36,000 | 400 |
| 2000-08-16 | 394 | 399 | 394 | 399 | 6,000 | 399 |
| 2000-08-15 | 400 | 400 | 392 | 392 | 14,000 | 392 |
| 2000-08-14 | 398 | 400 | 396 | 400 | 11,000 | 400 |
| 2000-08-11 | 396 | 399 | 395 | 398 | 9,000 | 398 |
| 2000-08-10 | 407 | 407 | 396 | 396 | 41,000 | 396 |
| 2000-08-09 | 399 | 405 | 396 | 402 | 33,000 | 402 |
| 2000-08-08 | 401 | 401 | 398 | 398 | 21,000 | 398 |
| 2000-08-07 | 407 | 407 | 399 | 400 | 37,000 | 400 |
| 2000-08-04 | 401 | 405 | 390 | 405 | 37,000 | 405 |
| 2000-08-03 | 410 | 410 | 400 | 410 | 36,000 | 410 |
| 2000-08-02 | 419 | 419 | 410 | 410 | 23,000 | 410 |
| 2000-08-01 | 407 | 414 | 407 | 414 | 12,000 | 414 |
| 2000-07-31 | 400 | 400 | 390 | 399 | 25,000 | 399 |
| 2000-07-28 | 400 | 415 | 400 | 409 | 36,000 | 409 |
| 2000-07-27 | 413 | 413 | 402 | 402 | 23,000 | 402 |
| 2000-07-26 | 427 | 427 | 413 | 413 | 23,000 | 413 |
| 2000-07-25 | 429 | 429 | 421 | 427 | 41,000 | 427 |
| 2000-07-24 | 439 | 439 | 416 | 424 | 40,000 | 424 |
| 2000-07-21 | 440 | 440 | 432 | 439 | 42,000 | 439 |
| 2000-07-19 | 419 | 434 | 419 | 434 | 35,000 | 434 |
| 2000-07-18 | 439 | 439 | 416 | 418 | 42,000 | 418 |
| 2000-07-17 | 433 | 455 | 433 | 434 | 56,000 | 434 |
| 2000-07-14 | 440 | 440 | 420 | 420 | 40,000 | 420 |
| 2000-07-13 | 450 | 458 | 435 | 435 | 41,000 | 435 |
| 2000-07-12 | 451 | 453 | 442 | 450 | 44,000 | 450 |
| 2000-07-11 | 455 | 470 | 454 | 459 | 60,000 | 459 |
| 2000-07-10 | 475 | 475 | 453 | 457 | 167,000 | 457 |
| 2000-07-07 | 420 | 420 | 417 | 420 | 45,000 | 420 |
| 2000-07-06 | 419 | 421 | 415 | 420 | 56,000 | 420 |
| 2000-07-05 | 420 | 429 | 420 | 421 | 99,000 | 421 |
| 2000-07-04 | 429 | 429 | 419 | 420 | 207,000 | 420 |
| 2000-07-03 | 376 | 398 | 371 | 398 | 165,000 | 398 |
| 2000-06-30 | 345 | 369 | 345 | 356 | 98,000 | 356 |
| 2000-06-29 | 345 | 345 | 344 | 345 | 98,000 | 345 |
| 2000-06-28 | 345 | 345 | 344 | 344 | 43,000 | 344 |
| 2000-06-27 | 345 | 345 | 344 | 344 | 17,000 | 344 |
| 2000-06-26 | 348 | 348 | 344 | 344 | 75,000 | 344 |
| 2000-06-23 | 345 | 345 | 342 | 343 | 52,000 | 343 |
| 2000-06-22 | 344 | 344 | 342 | 343 | 15,000 | 343 |
| 2000-06-21 | 342 | 345 | 338 | 338 | 33,000 | 338 |
| 2000-06-20 | 345 | 345 | 343 | 344 | 47,000 | 344 |
| 2000-06-19 | 350 | 350 | 344 | 345 | 51,000 | 345 |
| 2000-06-16 | 342 | 345 | 342 | 345 | 10,000 | 345 |
| 2000-06-15 | 344 | 345 | 342 | 342 | 14,000 | 342 |
| 2000-06-14 | 345 | 345 | 344 | 344 | 39,000 | 344 |
| 2000-06-13 | 350 | 350 | 344 | 345 | 50,000 | 345 |
| 2000-06-12 | 348 | 348 | 347 | 348 | 15,000 | 348 |
| 2000-06-09 | 345 | 346 | 345 | 346 | 69,000 | 346 |
| 2000-06-08 | 345 | 345 | 344 | 345 | 18,000 | 345 |
| 2000-06-07 | 345 | 345 | 341 | 343 | 23,000 | 343 |
| 2000-06-06 | 350 | 350 | 346 | 346 | 8,000 | 346 |
| 2000-06-05 | 345 | 346 | 345 | 345 | 10,000 | 345 |
| 2000-06-02 | 348 | 348 | 345 | 345 | 16,000 | 345 |
| 2000-06-01 | 348 | 349 | 348 | 348 | 3,000 | 348 |
| 2000-05-31 | 355 | 355 | 349 | 349 | 19,000 | 349 |
| 2000-05-30 | 345 | 350 | 343 | 350 | 12,000 | 350 |
| 2000-05-29 | 344 | 345 | 344 | 345 | 13,000 | 345 |
| 2000-05-26 | 350 | 350 | 344 | 344 | 27,000 | 344 |
| 2000-05-25 | 358 | 362 | 358 | 359 | 51,000 | 359 |
| 2000-05-24 | 352 | 360 | 347 | 358 | 26,000 | 358 |
| 2000-05-23 | 363 | 363 | 354 | 354 | 27,000 | 354 |
| 2000-05-22 | 348 | 348 | 343 | 348 | 32,000 | 348 |
| 2000-05-19 | 346 | 346 | 342 | 345 | 22,000 | 345 |
| 2000-05-18 | 352 | 352 | 345 | 345 | 26,000 | 345 |
| 2000-05-17 | 355 | 355 | 347 | 347 | 32,000 | 347 |
| 2000-05-16 | 358 | 359 | 355 | 355 | 21,000 | 355 |
| 2000-05-15 | 354 | 358 | 354 | 358 | 14,000 | 358 |
| 2000-05-12 | 357 | 359 | 354 | 358 | 14,000 | 358 |
| 2000-05-11 | 358 | 358 | 350 | 352 | 7,000 | 352 |
| 2000-05-10 | 360 | 360 | 352 | 359 | 30,000 | 359 |
| 2000-05-09 | 352 | 355 | 352 | 354 | 10,000 | 354 |
| 2000-05-08 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2000-05-02 | 359 | 359 | 345 | 345 | 10,000 | 345 |
| 2000-05-01 | 350 | 356 | 350 | 356 | 12,000 | 356 |
| 2000-04-28 | 338 | 344 | 337 | 337 | 34,000 | 337 |
| 2000-04-27 | 345 | 345 | 337 | 337 | 24,000 | 337 |
| 2000-04-26 | 343 | 343 | 341 | 341 | 5,000 | 341 |
| 2000-04-25 | 362 | 362 | 340 | 340 | 39,000 | 340 |
| 2000-04-24 | 364 | 364 | 347 | 347 | 31,000 | 347 |
| 2000-04-21 | 350 | 355 | 341 | 341 | 9,000 | 341 |
| 2000-04-20 | 363 | 363 | 350 | 350 | 41,000 | 350 |
| 2000-04-19 | 356 | 359 | 355 | 355 | 24,000 | 355 |
| 2000-04-18 | 355 | 358 | 352 | 356 | 15,000 | 356 |
| 2000-04-17 | 350 | 351 | 345 | 346 | 28,000 | 346 |
| 2000-04-14 | 362 | 363 | 355 | 363 | 18,000 | 363 |
| 2000-04-13 | 354 | 364 | 352 | 358 | 32,000 | 358 |
| 2000-04-12 | 350 | 365 | 350 | 352 | 38,000 | 352 |
| 2000-04-11 | 357 | 357 | 355 | 356 | 26,000 | 356 |
| 2000-04-10 | 357 | 367 | 350 | 365 | 58,000 | 365 |
| 2000-04-07 | 348 | 350 | 348 | 348 | 17,000 | 348 |
| 2000-04-06 | 350 | 350 | 347 | 350 | 33,000 | 350 |
| 2000-04-05 | 342 | 350 | 342 | 349 | 19,000 | 349 |
| 2000-04-04 | 353 | 354 | 342 | 342 | 20,000 | 342 |
| 2000-04-03 | 349 | 358 | 346 | 358 | 30,000 | 358 |
| 2000-03-31 | 326 | 345 | 323 | 324 | 71,000 | 324 |
| 2000-03-30 | 340 | 343 | 320 | 325 | 107,000 | 325 |
| 2000-03-29 | 333 | 350 | 333 | 350 | 71,000 | 350 |
| 2000-03-28 | 339 | 341 | 332 | 333 | 68,000 | 333 |
| 2000-03-27 | 365 | 365 | 339 | 339 | 84,000 | 339 |
| 2000-03-24 | 339 | 349 | 338 | 339 | 77,000 | 339 |
| 2000-03-23 | 354 | 354 | 339 | 339 | 71,000 | 339 |
| 2000-03-22 | 344 | 353 | 339 | 340 | 56,000 | 340 |
| 2000-03-21 | 348 | 348 | 335 | 339 | 45,000 | 339 |
| 2000-03-17 | 323 | 330 | 323 | 328 | 60,000 | 328 |
| 2000-03-16 | 320 | 329 | 320 | 328 | 52,000 | 328 |
| 2000-03-15 | 321 | 322 | 312 | 315 | 82,000 | 315 |
| 2000-03-14 | 331 | 331 | 320 | 322 | 81,000 | 322 |
| 2000-03-13 | 337 | 337 | 326 | 329 | 69,000 | 329 |
| 2000-03-10 | 332 | 342 | 330 | 337 | 155,000 | 337 |
| 2000-03-09 | 329 | 330 | 325 | 330 | 48,000 | 330 |
| 2000-03-08 | 330 | 330 | 326 | 328 | 29,000 | 328 |
| 2000-03-07 | 335 | 338 | 330 | 333 | 96,000 | 333 |
| 2000-03-06 | 345 | 350 | 336 | 336 | 81,000 | 336 |
| 2000-03-03 | 346 | 348 | 345 | 345 | 46,000 | 345 |
| 2000-03-02 | 351 | 353 | 345 | 345 | 33,000 | 345 |
| 2000-03-01 | 358 | 363 | 351 | 354 | 32,000 | 354 |
| 2000-02-29 | 365 | 365 | 357 | 358 | 21,000 | 358 |
| 2000-02-28 | 363 | 365 | 357 | 357 | 12,000 | 357 |
| 2000-02-25 | 371 | 371 | 362 | 363 | 32,000 | 363 |
| 2000-02-24 | 369 | 369 | 361 | 365 | 7,000 | 365 |
| 2000-02-23 | 370 | 370 | 355 | 355 | 28,000 | 355 |
| 2000-02-22 | 371 | 371 | 355 | 355 | 14,000 | 355 |
| 2000-02-21 | 380 | 380 | 361 | 361 | 32,000 | 361 |
| 2000-02-18 | 368 | 368 | 365 | 365 | 12,000 | 365 |
| 2000-02-17 | 359 | 360 | 351 | 351 | 17,000 | 351 |
| 2000-02-16 | 361 | 366 | 358 | 359 | 20,000 | 359 |
| 2000-02-15 | 372 | 372 | 360 | 364 | 19,000 | 364 |
| 2000-02-14 | 380 | 380 | 371 | 372 | 38,000 | 372 |
| 2000-02-10 | 396 | 396 | 380 | 380 | 63,000 | 380 |
| 2000-02-09 | 400 | 400 | 391 | 391 | 16,000 | 391 |
| 2000-02-08 | 395 | 400 | 391 | 391 | 28,000 | 391 |
| 2000-02-07 | 400 | 400 | 396 | 396 | 10,000 | 396 |
| 2000-02-04 | 399 | 405 | 399 | 400 | 15,000 | 400 |
| 2000-02-03 | 401 | 401 | 399 | 399 | 19,000 | 399 |
| 2000-02-02 | 409 | 409 | 400 | 401 | 18,000 | 401 |
| 2000-02-01 | 409 | 409 | 400 | 401 | 9,000 | 401 |
| 2000-01-31 | 406 | 406 | 399 | 402 | 17,000 | 402 |
| 2000-01-28 | 403 | 403 | 400 | 401 | 8,000 | 401 |
| 2000-01-27 | 410 | 410 | 400 | 402 | 18,000 | 402 |
| 2000-01-26 | 410 | 425 | 410 | 410 | 20,000 | 410 |
| 2000-01-25 | 415 | 415 | 406 | 410 | 39,000 | 410 |
| 2000-01-24 | 415 | 420 | 415 | 420 | 31,000 | 420 |
| 2000-01-21 | 405 | 410 | 401 | 401 | 18,000 | 401 |
| 2000-01-20 | 414 | 414 | 410 | 410 | 180,000 | 410 |
| 2000-01-19 | 400 | 401 | 399 | 400 | 94,000 | 400 |
| 2000-01-18 | 403 | 404 | 400 | 400 | 42,000 | 400 |
| 2000-01-17 | 401 | 405 | 401 | 404 | 22,000 | 404 |
| 2000-01-14 | 402 | 403 | 399 | 399 | 27,000 | 399 |
| 2000-01-13 | 411 | 411 | 402 | 409 | 4,000 | 409 |
| 2000-01-12 | 414 | 414 | 412 | 412 | 9,000 | 412 |
| 2000-01-11 | 420 | 420 | 410 | 415 | 12,000 | 415 |
| 2000-01-07 | 423 | 423 | 418 | 418 | 27,000 | 418 |
| 2000-01-06 | 414 | 415 | 414 | 414 | 14,000 | 414 |
| 2000-01-05 | 420 | 420 | 405 | 415 | 10,000 | 415 |
| 2000-01-04 | 403 | 426 | 403 | 426 | 3,000 | 426 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
