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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 567 | 575 | 566 | 573 | 9,000 | 573 |
| 2001-12-27 | 561 | 566 | 550 | 550 | 9,000 | 550 |
| 2001-12-26 | 572 | 580 | 567 | 567 | 53,000 | 567 |
| 2001-12-25 | 552 | 565 | 547 | 565 | 49,000 | 565 |
| 2001-12-21 | 532 | 540 | 518 | 534 | 71,000 | 534 |
| 2001-12-20 | 551 | 551 | 535 | 543 | 45,000 | 543 |
| 2001-12-19 | 550 | 550 | 545 | 550 | 34,000 | 550 |
| 2001-12-18 | 549 | 568 | 549 | 559 | 29,000 | 559 |
| 2001-12-17 | 562 | 565 | 540 | 547 | 20,000 | 547 |
| 2001-12-14 | 580 | 582 | 572 | 572 | 49,000 | 572 |
| 2001-12-13 | 586 | 593 | 586 | 586 | 5,000 | 586 |
| 2001-12-12 | 589 | 590 | 585 | 586 | 23,000 | 586 |
| 2001-12-11 | 589 | 598 | 585 | 590 | 72,000 | 590 |
| 2001-12-10 | 589 | 589 | 580 | 581 | 37,000 | 581 |
| 2001-12-07 | 571 | 581 | 567 | 581 | 17,000 | 581 |
| 2001-12-06 | 568 | 578 | 566 | 571 | 17,000 | 571 |
| 2001-12-05 | 569 | 577 | 569 | 576 | 10,000 | 576 |
| 2001-12-04 | 583 | 583 | 564 | 564 | 16,000 | 564 |
| 2001-12-03 | 582 | 587 | 576 | 577 | 19,000 | 577 |
| 2001-11-30 | 598 | 598 | 572 | 572 | 20,000 | 572 |
| 2001-11-29 | 585 | 600 | 585 | 600 | 43,000 | 600 |
| 2001-11-28 | 585 | 594 | 585 | 594 | 15,000 | 594 |
| 2001-11-27 | 588 | 599 | 588 | 594 | 45,000 | 594 |
| 2001-11-26 | 586 | 596 | 586 | 590 | 51,000 | 590 |
| 2001-11-22 | 580 | 582 | 579 | 582 | 21,000 | 582 |
| 2001-11-21 | 581 | 581 | 580 | 580 | 29,000 | 580 |
| 2001-11-20 | 580 | 588 | 579 | 581 | 58,000 | 581 |
| 2001-11-19 | 555 | 564 | 550 | 564 | 44,000 | 564 |
| 2001-11-16 | 543 | 559 | 543 | 556 | 44,000 | 556 |
| 2001-11-15 | 529 | 540 | 529 | 540 | 14,000 | 540 |
| 2001-11-14 | 529 | 534 | 529 | 530 | 15,000 | 530 |
| 2001-11-13 | 530 | 530 | 519 | 521 | 36,000 | 521 |
| 2001-11-12 | 546 | 546 | 519 | 520 | 33,000 | 520 |
| 2001-11-09 | 559 | 559 | 540 | 549 | 40,000 | 549 |
| 2001-11-08 | 557 | 561 | 553 | 561 | 30,000 | 561 |
| 2001-11-07 | 545 | 559 | 542 | 557 | 27,000 | 557 |
| 2001-11-06 | 544 | 549 | 541 | 545 | 35,000 | 545 |
| 2001-11-05 | 550 | 550 | 533 | 538 | 106,000 | 538 |
| 2001-11-02 | 570 | 583 | 565 | 565 | 33,000 | 565 |
| 2001-11-01 | 587 | 587 | 568 | 570 | 26,000 | 570 |
| 2001-10-31 | 589 | 589 | 580 | 581 | 12,000 | 581 |
| 2001-10-30 | 584 | 588 | 580 | 588 | 11,000 | 588 |
| 2001-10-29 | 596 | 598 | 589 | 590 | 21,000 | 590 |
| 2001-10-26 | 598 | 598 | 591 | 591 | 27,000 | 591 |
| 2001-10-25 | 585 | 588 | 585 | 588 | 39,000 | 588 |
| 2001-10-24 | 589 | 599 | 589 | 599 | 21,000 | 599 |
| 2001-10-23 | 594 | 594 | 584 | 592 | 23,000 | 592 |
| 2001-10-22 | 584 | 590 | 584 | 590 | 36,000 | 590 |
| 2001-10-19 | 583 | 595 | 583 | 595 | 19,000 | 595 |
| 2001-10-18 | 593 | 593 | 588 | 593 | 18,000 | 593 |
| 2001-10-17 | 589 | 596 | 589 | 591 | 17,000 | 591 |
| 2001-10-16 | 592 | 599 | 589 | 599 | 32,000 | 599 |
| 2001-10-15 | 584 | 590 | 581 | 590 | 10,000 | 590 |
| 2001-10-12 | 600 | 600 | 586 | 594 | 23,000 | 594 |
| 2001-10-11 | 581 | 600 | 581 | 598 | 29,000 | 598 |
| 2001-10-10 | 580 | 580 | 571 | 578 | 39,000 | 578 |
| 2001-10-09 | 590 | 592 | 583 | 587 | 28,000 | 587 |
| 2001-10-05 | 610 | 610 | 591 | 593 | 24,000 | 593 |
| 2001-10-04 | 609 | 610 | 603 | 607 | 31,000 | 607 |
| 2001-10-03 | 590 | 607 | 590 | 607 | 51,000 | 607 |
| 2001-10-02 | 583 | 589 | 577 | 589 | 23,000 | 589 |
| 2001-10-01 | 576 | 588 | 574 | 582 | 40,000 | 582 |
| 2001-09-28 | 570 | 589 | 570 | 589 | 61,000 | 589 |
| 2001-09-27 | 582 | 610 | 582 | 600 | 147,000 | 600 |
| 2001-09-26 | 572 | 585 | 570 | 584 | 23,000 | 584 |
| 2001-09-25 | 614 | 614 | 568 | 570 | 60,000 | 570 |
| 2001-09-21 | 623 | 623 | 585 | 599 | 95,000 | 599 |
| 2001-09-20 | 567 | 575 | 561 | 573 | 69,000 | 573 |
| 2001-09-19 | 522 | 547 | 522 | 547 | 32,000 | 547 |
| 2001-09-18 | 522 | 536 | 522 | 525 | 44,000 | 525 |
| 2001-09-17 | 539 | 539 | 520 | 532 | 28,000 | 532 |
| 2001-09-14 | 532 | 541 | 522 | 541 | 72,000 | 541 |
| 2001-09-13 | 500 | 521 | 500 | 518 | 34,000 | 518 |
| 2001-09-12 | 494 | 538 | 494 | 512 | 68,000 | 512 |
| 2001-09-11 | 554 | 554 | 539 | 544 | 32,000 | 544 |
| 2001-09-10 | 560 | 560 | 550 | 555 | 59,000 | 555 |
| 2001-09-07 | 560 | 568 | 555 | 563 | 78,000 | 563 |
| 2001-09-06 | 580 | 590 | 579 | 579 | 46,000 | 579 |
| 2001-09-05 | 587 | 600 | 587 | 600 | 24,000 | 600 |
| 2001-09-04 | 596 | 605 | 595 | 602 | 104,000 | 602 |
| 2001-09-03 | 621 | 625 | 593 | 593 | 193,000 | 593 |
| 2001-08-31 | 615 | 621 | 587 | 591 | 108,000 | 591 |
| 2001-08-30 | 620 | 622 | 610 | 622 | 94,000 | 622 |
| 2001-08-29 | 620 | 628 | 618 | 620 | 90,000 | 620 |
| 2001-08-28 | 602 | 622 | 601 | 619 | 143,000 | 619 |
| 2001-08-27 | 608 | 608 | 600 | 600 | 132,000 | 600 |
| 2001-08-24 | 599 | 610 | 590 | 600 | 163,000 | 600 |
| 2001-08-23 | 578 | 596 | 571 | 594 | 214,000 | 594 |
| 2001-08-22 | 538 | 554 | 531 | 551 | 141,000 | 551 |
| 2001-08-21 | 513 | 533 | 512 | 533 | 70,000 | 533 |
| 2001-08-20 | 521 | 521 | 508 | 515 | 53,000 | 515 |
| 2001-08-17 | 511 | 516 | 509 | 513 | 42,000 | 513 |
| 2001-08-16 | 505 | 507 | 501 | 505 | 20,000 | 505 |
| 2001-08-15 | 496 | 499 | 496 | 499 | 2,000 | 499 |
| 2001-08-14 | 510 | 510 | 504 | 504 | 8,000 | 504 |
| 2001-08-13 | 502 | 502 | 500 | 500 | 11,000 | 500 |
| 2001-08-10 | 518 | 518 | 498 | 512 | 63,000 | 512 |
| 2001-08-09 | 488 | 495 | 488 | 492 | 15,000 | 492 |
| 2001-08-08 | 489 | 497 | 489 | 497 | 17,000 | 497 |
| 2001-08-07 | 487 | 491 | 485 | 490 | 29,000 | 490 |
| 2001-08-06 | 500 | 500 | 487 | 491 | 24,000 | 491 |
| 2001-08-03 | 515 | 515 | 510 | 510 | 21,000 | 510 |
| 2001-08-02 | 516 | 520 | 512 | 520 | 29,000 | 520 |
| 2001-08-01 | 515 | 517 | 508 | 517 | 15,000 | 517 |
| 2001-07-31 | 513 | 515 | 507 | 509 | 20,000 | 509 |
| 2001-07-30 | 510 | 515 | 510 | 515 | 26,000 | 515 |
| 2001-07-27 | 526 | 527 | 518 | 518 | 30,000 | 518 |
| 2001-07-26 | 520 | 528 | 516 | 526 | 82,000 | 526 |
| 2001-07-25 | 513 | 520 | 505 | 513 | 79,000 | 513 |
| 2001-07-24 | 510 | 514 | 506 | 514 | 64,000 | 514 |
| 2001-07-23 | 523 | 525 | 506 | 520 | 163,000 | 520 |
| 2001-07-19 | 499 | 499 | 493 | 498 | 22,000 | 498 |
| 2001-07-18 | 490 | 500 | 487 | 500 | 77,000 | 500 |
| 2001-07-17 | 489 | 490 | 487 | 487 | 47,000 | 487 |
| 2001-07-16 | 500 | 508 | 490 | 495 | 50,000 | 495 |
| 2001-07-13 | 512 | 515 | 506 | 509 | 29,000 | 509 |
| 2001-07-12 | 525 | 525 | 517 | 522 | 32,000 | 522 |
| 2001-07-11 | 511 | 535 | 511 | 535 | 101,000 | 535 |
| 2001-07-10 | 520 | 530 | 515 | 530 | 174,000 | 530 |
| 2001-07-09 | 519 | 520 | 500 | 504 | 64,000 | 504 |
| 2001-07-06 | 520 | 535 | 515 | 535 | 178,000 | 535 |
| 2001-07-05 | 510 | 520 | 510 | 520 | 100,000 | 520 |
| 2001-07-04 | 530 | 530 | 511 | 515 | 82,000 | 515 |
| 2001-07-03 | 525 | 555 | 523 | 540 | 244,000 | 540 |
| 2001-07-02 | 510 | 523 | 510 | 520 | 216,000 | 520 |
| 2001-06-29 | 483 | 504 | 482 | 504 | 248,000 | 504 |
| 2001-06-28 | 498 | 498 | 476 | 478 | 125,000 | 478 |
| 2001-06-27 | 489 | 506 | 484 | 502 | 399,000 | 502 |
| 2001-06-26 | 446 | 485 | 446 | 479 | 315,000 | 479 |
| 2001-06-25 | 416 | 431 | 411 | 431 | 145,000 | 431 |
| 2001-06-22 | 400 | 408 | 399 | 408 | 23,000 | 408 |
| 2001-06-21 | 406 | 406 | 390 | 399 | 29,000 | 399 |
| 2001-06-20 | 414 | 414 | 406 | 406 | 31,000 | 406 |
| 2001-06-19 | 400 | 412 | 400 | 412 | 10,000 | 412 |
| 2001-06-18 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2001-06-15 | 400 | 401 | 399 | 401 | 14,000 | 401 |
| 2001-06-14 | 403 | 409 | 400 | 401 | 26,000 | 401 |
| 2001-06-13 | 401 | 404 | 401 | 404 | 7,000 | 404 |
| 2001-06-12 | 408 | 408 | 402 | 402 | 7,000 | 402 |
| 2001-06-11 | 406 | 407 | 402 | 406 | 15,000 | 406 |
| 2001-06-08 | 410 | 410 | 408 | 409 | 64,000 | 409 |
| 2001-06-07 | 407 | 410 | 407 | 410 | 3,000 | 410 |
| 2001-06-06 | 406 | 408 | 406 | 406 | 5,000 | 406 |
| 2001-06-05 | 410 | 410 | 405 | 405 | 13,000 | 405 |
| 2001-06-04 | 404 | 408 | 402 | 408 | 11,000 | 408 |
| 2001-06-01 | 405 | 407 | 402 | 402 | 11,000 | 402 |
| 2001-05-31 | 411 | 411 | 410 | 410 | 6,000 | 410 |
| 2001-05-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-05-28 | 415 | 415 | 411 | 411 | 8,000 | 411 |
| 2001-05-25 | 418 | 418 | 415 | 415 | 21,000 | 415 |
| 2001-05-24 | 414 | 419 | 413 | 419 | 10,000 | 419 |
| 2001-05-23 | 419 | 419 | 414 | 414 | 17,000 | 414 |
| 2001-05-22 | 409 | 413 | 406 | 410 | 17,000 | 410 |
| 2001-05-21 | 422 | 422 | 409 | 413 | 38,000 | 413 |
| 2001-05-18 | 411 | 418 | 411 | 415 | 25,000 | 415 |
| 2001-05-17 | 408 | 416 | 408 | 416 | 6,000 | 416 |
| 2001-05-16 | 414 | 414 | 406 | 406 | 5,000 | 406 |
| 2001-05-15 | 406 | 415 | 405 | 415 | 10,000 | 415 |
| 2001-05-14 | 417 | 417 | 407 | 412 | 7,000 | 412 |
| 2001-05-11 | 422 | 422 | 417 | 418 | 8,000 | 418 |
| 2001-05-10 | 422 | 422 | 417 | 417 | 24,000 | 417 |
| 2001-05-09 | 422 | 422 | 401 | 413 | 44,000 | 413 |
| 2001-05-08 | 428 | 429 | 423 | 424 | 24,000 | 424 |
| 2001-05-07 | 428 | 428 | 425 | 428 | 16,000 | 428 |
| 2001-05-02 | 427 | 427 | 420 | 425 | 31,000 | 425 |
| 2001-05-01 | 420 | 427 | 420 | 427 | 26,000 | 427 |
| 2001-04-27 | 420 | 420 | 416 | 420 | 17,000 | 420 |
| 2001-04-26 | 422 | 422 | 416 | 417 | 14,000 | 417 |
| 2001-04-25 | 418 | 425 | 410 | 411 | 49,000 | 411 |
| 2001-04-24 | 405 | 419 | 405 | 419 | 28,000 | 419 |
| 2001-04-23 | 409 | 415 | 403 | 403 | 35,000 | 403 |
| 2001-04-20 | 408 | 408 | 403 | 403 | 23,000 | 403 |
| 2001-04-19 | 405 | 405 | 400 | 403 | 25,000 | 403 |
| 2001-04-18 | 398 | 402 | 398 | 400 | 26,000 | 400 |
| 2001-04-17 | 395 | 398 | 395 | 398 | 4,000 | 398 |
| 2001-04-16 | 398 | 398 | 390 | 395 | 11,000 | 395 |
| 2001-04-13 | 395 | 395 | 394 | 395 | 7,000 | 395 |
| 2001-04-12 | 391 | 398 | 391 | 398 | 3,000 | 398 |
| 2001-04-11 | 391 | 392 | 385 | 389 | 16,000 | 389 |
| 2001-04-10 | 395 | 395 | 390 | 390 | 23,000 | 390 |
| 2001-04-09 | 390 | 393 | 390 | 392 | 4,000 | 392 |
| 2001-04-06 | 397 | 397 | 390 | 390 | 15,000 | 390 |
| 2001-04-05 | 396 | 398 | 396 | 398 | 11,000 | 398 |
| 2001-04-04 | 393 | 398 | 393 | 396 | 8,000 | 396 |
| 2001-04-03 | 398 | 398 | 393 | 393 | 5,000 | 393 |
| 2001-04-02 | 388 | 388 | 388 | 388 | 7,000 | 388 |
| 2001-03-30 | 400 | 400 | 386 | 388 | 7,000 | 388 |
| 2001-03-29 | 395 | 400 | 395 | 398 | 6,000 | 398 |
| 2001-03-28 | 403 | 413 | 400 | 400 | 13,000 | 400 |
| 2001-03-27 | 403 | 413 | 403 | 403 | 14,000 | 403 |
| 2001-03-26 | 415 | 420 | 400 | 400 | 76,000 | 400 |
| 2001-03-23 | 405 | 405 | 396 | 398 | 34,000 | 398 |
| 2001-03-22 | 400 | 404 | 400 | 404 | 20,000 | 404 |
| 2001-03-21 | 392 | 399 | 390 | 399 | 37,000 | 399 |
| 2001-03-19 | 376 | 390 | 376 | 387 | 11,000 | 387 |
| 2001-03-16 | 387 | 388 | 380 | 381 | 15,000 | 381 |
| 2001-03-15 | 360 | 372 | 360 | 372 | 4,000 | 372 |
| 2001-03-14 | 372 | 373 | 372 | 372 | 11,000 | 372 |
| 2001-03-13 | 378 | 380 | 375 | 376 | 11,000 | 376 |
| 2001-03-12 | 391 | 391 | 380 | 380 | 17,000 | 380 |
| 2001-03-09 | 400 | 400 | 389 | 389 | 50,000 | 389 |
| 2001-03-08 | 379 | 385 | 378 | 385 | 10,000 | 385 |
| 2001-03-07 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2001-03-06 | 379 | 381 | 375 | 381 | 17,000 | 381 |
| 2001-03-05 | 386 | 386 | 385 | 385 | 5,000 | 385 |
| 2001-03-02 | 391 | 391 | 381 | 386 | 14,000 | 386 |
| 2001-03-01 | 395 | 395 | 381 | 381 | 4,000 | 381 |
| 2001-02-28 | 395 | 395 | 391 | 392 | 11,000 | 392 |
| 2001-02-27 | 388 | 388 | 386 | 388 | 6,000 | 388 |
| 2001-02-26 | 397 | 400 | 393 | 393 | 30,000 | 393 |
| 2001-02-23 | 392 | 394 | 389 | 394 | 22,000 | 394 |
| 2001-02-22 | 381 | 391 | 380 | 389 | 22,000 | 389 |
| 2001-02-21 | 382 | 382 | 381 | 381 | 6,000 | 381 |
| 2001-02-20 | 389 | 389 | 380 | 380 | 25,000 | 380 |
| 2001-02-19 | 378 | 385 | 373 | 385 | 15,000 | 385 |
| 2001-02-16 | 373 | 380 | 373 | 380 | 20,000 | 380 |
| 2001-02-15 | 364 | 373 | 364 | 373 | 7,000 | 373 |
| 2001-02-14 | 366 | 369 | 365 | 365 | 23,000 | 365 |
| 2001-02-13 | 370 | 370 | 365 | 365 | 42,000 | 365 |
| 2001-02-09 | 364 | 365 | 358 | 360 | 34,000 | 360 |
| 2001-02-08 | 352 | 374 | 351 | 372 | 34,000 | 372 |
| 2001-02-07 | 350 | 355 | 350 | 351 | 9,000 | 351 |
| 2001-02-06 | 355 | 355 | 350 | 351 | 21,000 | 351 |
| 2001-02-05 | 355 | 355 | 354 | 354 | 4,000 | 354 |
| 2001-02-02 | 357 | 358 | 355 | 355 | 17,000 | 355 |
| 2001-02-01 | 364 | 364 | 357 | 358 | 9,000 | 358 |
| 2001-01-31 | 363 | 363 | 356 | 356 | 7,000 | 356 |
| 2001-01-30 | 359 | 364 | 357 | 364 | 16,000 | 364 |
| 2001-01-29 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2001-01-26 | 353 | 354 | 350 | 351 | 36,000 | 351 |
| 2001-01-25 | 360 | 365 | 358 | 365 | 46,000 | 365 |
| 2001-01-24 | 362 | 365 | 362 | 365 | 28,000 | 365 |
| 2001-01-23 | 367 | 371 | 364 | 365 | 32,000 | 365 |
| 2001-01-22 | 368 | 368 | 357 | 357 | 36,000 | 357 |
| 2001-01-19 | 367 | 368 | 360 | 360 | 55,000 | 360 |
| 2001-01-18 | 361 | 364 | 358 | 364 | 17,000 | 364 |
| 2001-01-17 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2001-01-16 | 360 | 360 | 352 | 360 | 13,000 | 360 |
| 2001-01-15 | 348 | 360 | 348 | 360 | 6,000 | 360 |
| 2001-01-12 | 355 | 355 | 346 | 346 | 14,000 | 346 |
| 2001-01-11 | 365 | 365 | 350 | 350 | 35,000 | 350 |
| 2001-01-10 | 375 | 375 | 350 | 365 | 28,000 | 365 |
| 2001-01-09 | 365 | 370 | 360 | 370 | 22,000 | 370 |
| 2001-01-05 | 377 | 377 | 372 | 372 | 10,000 | 372 |
| 2001-01-04 | 378 | 378 | 377 | 377 | 12,000 | 377 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
