6744 能美防災(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-285675755665739,000573
2001-12-275615665505509,000550
2001-12-2657258056756753,000567
2001-12-2555256554756549,000565
2001-12-2153254051853471,000534
2001-12-2055155153554345,000543
2001-12-1955055054555034,000550
2001-12-1854956854955929,000559
2001-12-1756256554054720,000547
2001-12-1458058257257249,000572
2001-12-135865935865865,000586
2001-12-1258959058558623,000586
2001-12-1158959858559072,000590
2001-12-1058958958058137,000581
2001-12-0757158156758117,000581
2001-12-0656857856657117,000571
2001-12-0556957756957610,000576
2001-12-0458358356456416,000564
2001-12-0358258757657719,000577
2001-11-3059859857257220,000572
2001-11-2958560058560043,000600
2001-11-2858559458559415,000594
2001-11-2758859958859445,000594
2001-11-2658659658659051,000590
2001-11-2258058257958221,000582
2001-11-2158158158058029,000580
2001-11-2058058857958158,000581
2001-11-1955556455056444,000564
2001-11-1654355954355644,000556
2001-11-1552954052954014,000540
2001-11-1452953452953015,000530
2001-11-1353053051952136,000521
2001-11-1254654651952033,000520
2001-11-0955955954054940,000549
2001-11-0855756155356130,000561
2001-11-0754555954255727,000557
2001-11-0654454954154535,000545
2001-11-05550550533538106,000538
2001-11-0257058356556533,000565
2001-11-0158758756857026,000570
2001-10-3158958958058112,000581
2001-10-3058458858058811,000588
2001-10-2959659858959021,000590
2001-10-2659859859159127,000591
2001-10-2558558858558839,000588
2001-10-2458959958959921,000599
2001-10-2359459458459223,000592
2001-10-2258459058459036,000590
2001-10-1958359558359519,000595
2001-10-1859359358859318,000593
2001-10-1758959658959117,000591
2001-10-1659259958959932,000599
2001-10-1558459058159010,000590
2001-10-1260060058659423,000594
2001-10-1158160058159829,000598
2001-10-1058058057157839,000578
2001-10-0959059258358728,000587
2001-10-0561061059159324,000593
2001-10-0460961060360731,000607
2001-10-0359060759060751,000607
2001-10-0258358957758923,000589
2001-10-0157658857458240,000582
2001-09-2857058957058961,000589
2001-09-27582610582600147,000600
2001-09-2657258557058423,000584
2001-09-2561461456857060,000570
2001-09-2162362358559995,000599
2001-09-2056757556157369,000573
2001-09-1952254752254732,000547
2001-09-1852253652252544,000525
2001-09-1753953952053228,000532
2001-09-1453254152254172,000541
2001-09-1350052150051834,000518
2001-09-1249453849451268,000512
2001-09-1155455453954432,000544
2001-09-1056056055055559,000555
2001-09-0756056855556378,000563
2001-09-0658059057957946,000579
2001-09-0558760058760024,000600
2001-09-04596605595602104,000602
2001-09-03621625593593193,000593
2001-08-31615621587591108,000591
2001-08-3062062261062294,000622
2001-08-2962062861862090,000620
2001-08-28602622601619143,000619
2001-08-27608608600600132,000600
2001-08-24599610590600163,000600
2001-08-23578596571594214,000594
2001-08-22538554531551141,000551
2001-08-2151353351253370,000533
2001-08-2052152150851553,000515
2001-08-1751151650951342,000513
2001-08-1650550750150520,000505
2001-08-154964994964992,000499
2001-08-145105105045048,000504
2001-08-1350250250050011,000500
2001-08-1051851849851263,000512
2001-08-0948849548849215,000492
2001-08-0848949748949717,000497
2001-08-0748749148549029,000490
2001-08-0650050048749124,000491
2001-08-0351551551051021,000510
2001-08-0251652051252029,000520
2001-08-0151551750851715,000517
2001-07-3151351550750920,000509
2001-07-3051051551051526,000515
2001-07-2752652751851830,000518
2001-07-2652052851652682,000526
2001-07-2551352050551379,000513
2001-07-2451051450651464,000514
2001-07-23523525506520163,000520
2001-07-1949949949349822,000498
2001-07-1849050048750077,000500
2001-07-1748949048748747,000487
2001-07-1650050849049550,000495
2001-07-1351251550650929,000509
2001-07-1252552551752232,000522
2001-07-11511535511535101,000535
2001-07-10520530515530174,000530
2001-07-0951952050050464,000504
2001-07-06520535515535178,000535
2001-07-05510520510520100,000520
2001-07-0453053051151582,000515
2001-07-03525555523540244,000540
2001-07-02510523510520216,000520
2001-06-29483504482504248,000504
2001-06-28498498476478125,000478
2001-06-27489506484502399,000502
2001-06-26446485446479315,000479
2001-06-25416431411431145,000431
2001-06-2240040839940823,000408
2001-06-2140640639039929,000399
2001-06-2041441440640631,000406
2001-06-1940041240041210,000412
2001-06-183983983983983,000398
2001-06-1540040139940114,000401
2001-06-1440340940040126,000401
2001-06-134014044014047,000404
2001-06-124084084024027,000402
2001-06-1140640740240615,000406
2001-06-0841041040840964,000409
2001-06-074074104074103,000410
2001-06-064064084064065,000406
2001-06-0541041040540513,000405
2001-06-0440440840240811,000408
2001-06-0140540740240211,000402
2001-05-314114114104106,000410
2001-05-294114114114111,000411
2001-05-284154154114118,000411
2001-05-2541841841541521,000415
2001-05-2441441941341910,000419
2001-05-2341941941441417,000414
2001-05-2240941340641017,000410
2001-05-2142242240941338,000413
2001-05-1841141841141525,000415
2001-05-174084164084166,000416
2001-05-164144144064065,000406
2001-05-1540641540541510,000415
2001-05-144174174074127,000412
2001-05-114224224174188,000418
2001-05-1042242241741724,000417
2001-05-0942242240141344,000413
2001-05-0842842942342424,000424
2001-05-0742842842542816,000428
2001-05-0242742742042531,000425
2001-05-0142042742042726,000427
2001-04-2742042041642017,000420
2001-04-2642242241641714,000417
2001-04-2541842541041149,000411
2001-04-2440541940541928,000419
2001-04-2340941540340335,000403
2001-04-2040840840340323,000403
2001-04-1940540540040325,000403
2001-04-1839840239840026,000400
2001-04-173953983953984,000398
2001-04-1639839839039511,000395
2001-04-133953953943957,000395
2001-04-123913983913983,000398
2001-04-1139139238538916,000389
2001-04-1039539539039023,000390
2001-04-093903933903924,000392
2001-04-0639739739039015,000390
2001-04-0539639839639811,000398
2001-04-043933983933968,000396
2001-04-033983983933935,000393
2001-04-023883883883887,000388
2001-03-304004003863887,000388
2001-03-293954003953986,000398
2001-03-2840341340040013,000400
2001-03-2740341340340314,000403
2001-03-2641542040040076,000400
2001-03-2340540539639834,000398
2001-03-2240040440040420,000404
2001-03-2139239939039937,000399
2001-03-1937639037638711,000387
2001-03-1638738838038115,000381
2001-03-153603723603724,000372
2001-03-1437237337237211,000372
2001-03-1337838037537611,000376
2001-03-1239139138038017,000380
2001-03-0940040038938950,000389
2001-03-0837938537838510,000385
2001-03-073763763763761,000376
2001-03-0637938137538117,000381
2001-03-053863863853855,000385
2001-03-0239139138138614,000386
2001-03-013953953813814,000381
2001-02-2839539539139211,000392
2001-02-273883883863886,000388
2001-02-2639740039339330,000393
2001-02-2339239438939422,000394
2001-02-2238139138038922,000389
2001-02-213823823813816,000381
2001-02-2038938938038025,000380
2001-02-1937838537338515,000385
2001-02-1637338037338020,000380
2001-02-153643733643737,000373
2001-02-1436636936536523,000365
2001-02-1337037036536542,000365
2001-02-0936436535836034,000360
2001-02-0835237435137234,000372
2001-02-073503553503519,000351
2001-02-0635535535035121,000351
2001-02-053553553543544,000354
2001-02-0235735835535517,000355
2001-02-013643643573589,000358
2001-01-313633633563567,000356
2001-01-3035936435736416,000364
2001-01-293553563553562,000356
2001-01-2635335435035136,000351
2001-01-2536036535836546,000365
2001-01-2436236536236528,000365
2001-01-2336737136436532,000365
2001-01-2236836835735736,000357
2001-01-1936736836036055,000360
2001-01-1836136435836417,000364
2001-01-173593593593593,000359
2001-01-1636036035236013,000360
2001-01-153483603483606,000360
2001-01-1235535534634614,000346
2001-01-1136536535035035,000350
2001-01-1037537535036528,000365
2001-01-0936537036037022,000370
2001-01-0537737737237210,000372
2001-01-0437837837737712,000377

分割・併合履歴 : [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株