6744 能美防災(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 366 | 366 | 355 | 357 | 21,000 | 357 |
| 2002-12-27 | 373 | 373 | 366 | 371 | 43,000 | 371 |
| 2002-12-26 | 366 | 374 | 366 | 368 | 74,000 | 368 |
| 2002-12-25 | 362 | 372 | 360 | 360 | 111,000 | 360 |
| 2002-12-24 | 343 | 354 | 339 | 354 | 80,000 | 354 |
| 2002-12-20 | 338 | 338 | 329 | 333 | 172,000 | 333 |
| 2002-12-19 | 332 | 336 | 326 | 333 | 104,000 | 333 |
| 2002-12-18 | 355 | 355 | 338 | 341 | 75,000 | 341 |
| 2002-12-17 | 372 | 372 | 355 | 355 | 119,000 | 355 |
| 2002-12-16 | 364 | 373 | 361 | 367 | 69,000 | 367 |
| 2002-12-13 | 360 | 366 | 358 | 359 | 191,000 | 359 |
| 2002-12-12 | 394 | 394 | 355 | 366 | 192,000 | 366 |
| 2002-12-11 | 424 | 425 | 389 | 389 | 77,000 | 389 |
| 2002-12-10 | 443 | 443 | 419 | 419 | 137,000 | 419 |
| 2002-12-09 | 451 | 451 | 440 | 442 | 38,000 | 442 |
| 2002-12-06 | 456 | 456 | 450 | 450 | 24,000 | 450 |
| 2002-12-05 | 475 | 475 | 455 | 455 | 18,000 | 455 |
| 2002-12-04 | 469 | 470 | 462 | 470 | 13,000 | 470 |
| 2002-12-03 | 470 | 470 | 465 | 470 | 13,000 | 470 |
| 2002-12-02 | 470 | 470 | 466 | 466 | 17,000 | 466 |
| 2002-11-29 | 450 | 470 | 450 | 467 | 23,000 | 467 |
| 2002-11-28 | 470 | 470 | 460 | 460 | 12,000 | 460 |
| 2002-11-27 | 463 | 470 | 462 | 470 | 17,000 | 470 |
| 2002-11-26 | 470 | 470 | 464 | 467 | 17,000 | 467 |
| 2002-11-25 | 450 | 469 | 449 | 469 | 47,000 | 469 |
| 2002-11-22 | 440 | 445 | 439 | 444 | 21,000 | 444 |
| 2002-11-21 | 419 | 435 | 419 | 435 | 15,000 | 435 |
| 2002-11-20 | 443 | 443 | 415 | 439 | 38,000 | 439 |
| 2002-11-19 | 435 | 442 | 435 | 442 | 14,000 | 442 |
| 2002-11-18 | 450 | 450 | 448 | 450 | 13,000 | 450 |
| 2002-11-15 | 455 | 455 | 446 | 448 | 8,000 | 448 |
| 2002-11-14 | 462 | 463 | 454 | 454 | 8,000 | 454 |
| 2002-11-13 | 470 | 470 | 460 | 462 | 4,000 | 462 |
| 2002-11-12 | 480 | 480 | 475 | 480 | 10,000 | 480 |
| 2002-11-11 | 478 | 479 | 476 | 479 | 14,000 | 479 |
| 2002-11-08 | 479 | 479 | 478 | 478 | 19,000 | 478 |
| 2002-11-07 | 469 | 478 | 469 | 478 | 33,000 | 478 |
| 2002-11-06 | 460 | 468 | 460 | 468 | 13,000 | 468 |
| 2002-11-05 | 458 | 460 | 456 | 460 | 11,000 | 460 |
| 2002-11-01 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2002-10-31 | 450 | 450 | 440 | 450 | 6,000 | 450 |
| 2002-10-30 | 448 | 450 | 446 | 450 | 15,000 | 450 |
| 2002-10-29 | 463 | 463 | 448 | 448 | 7,000 | 448 |
| 2002-10-28 | 463 | 463 | 458 | 461 | 8,000 | 461 |
| 2002-10-25 | 460 | 468 | 460 | 462 | 25,000 | 462 |
| 2002-10-24 | 451 | 451 | 447 | 450 | 6,000 | 450 |
| 2002-10-23 | 461 | 461 | 456 | 459 | 34,000 | 459 |
| 2002-10-22 | 460 | 460 | 456 | 456 | 8,000 | 456 |
| 2002-10-21 | 458 | 458 | 455 | 458 | 28,000 | 458 |
| 2002-10-18 | 450 | 457 | 450 | 455 | 22,000 | 455 |
| 2002-10-17 | 454 | 458 | 451 | 452 | 40,000 | 452 |
| 2002-10-16 | 452 | 455 | 452 | 455 | 12,000 | 455 |
| 2002-10-15 | 450 | 453 | 449 | 453 | 21,000 | 453 |
| 2002-10-11 | 450 | 450 | 447 | 448 | 13,000 | 448 |
| 2002-10-10 | 452 | 453 | 443 | 443 | 32,000 | 443 |
| 2002-10-09 | 456 | 460 | 455 | 457 | 18,000 | 457 |
| 2002-10-08 | 455 | 458 | 451 | 456 | 19,000 | 456 |
| 2002-10-07 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2002-10-04 | 471 | 476 | 471 | 471 | 10,000 | 471 |
| 2002-10-03 | 480 | 489 | 480 | 489 | 14,000 | 489 |
| 2002-10-02 | 485 | 485 | 472 | 472 | 8,000 | 472 |
| 2002-10-01 | 485 | 485 | 479 | 479 | 5,000 | 479 |
| 2002-09-30 | 504 | 504 | 480 | 485 | 12,000 | 485 |
| 2002-09-27 | 498 | 505 | 497 | 504 | 24,000 | 504 |
| 2002-09-26 | 495 | 497 | 495 | 497 | 18,000 | 497 |
| 2002-09-25 | 486 | 496 | 485 | 495 | 18,000 | 495 |
| 2002-09-24 | 500 | 500 | 485 | 485 | 28,000 | 485 |
| 2002-09-20 | 490 | 500 | 490 | 495 | 41,000 | 495 |
| 2002-09-19 | 481 | 487 | 481 | 487 | 23,000 | 487 |
| 2002-09-18 | 486 | 486 | 477 | 477 | 8,000 | 477 |
| 2002-09-17 | 473 | 487 | 471 | 487 | 14,000 | 487 |
| 2002-09-13 | 485 | 485 | 466 | 466 | 57,000 | 466 |
| 2002-09-12 | 447 | 461 | 437 | 456 | 14,000 | 456 |
| 2002-09-11 | 439 | 442 | 439 | 442 | 7,000 | 442 |
| 2002-09-10 | 440 | 440 | 439 | 440 | 24,000 | 440 |
| 2002-09-09 | 433 | 439 | 431 | 435 | 24,000 | 435 |
| 2002-09-06 | 430 | 430 | 425 | 425 | 16,000 | 425 |
| 2002-09-05 | 420 | 433 | 414 | 433 | 26,000 | 433 |
| 2002-09-04 | 421 | 422 | 420 | 420 | 8,000 | 420 |
| 2002-09-03 | 446 | 446 | 410 | 422 | 25,000 | 422 |
| 2002-09-02 | 449 | 450 | 441 | 441 | 14,000 | 441 |
| 2002-08-30 | 451 | 459 | 450 | 459 | 16,000 | 459 |
| 2002-08-29 | 461 | 461 | 450 | 450 | 21,000 | 450 |
| 2002-08-28 | 466 | 470 | 461 | 461 | 17,000 | 461 |
| 2002-08-27 | 479 | 479 | 469 | 471 | 14,000 | 471 |
| 2002-08-26 | 475 | 486 | 472 | 486 | 33,000 | 486 |
| 2002-08-23 | 480 | 483 | 470 | 470 | 34,000 | 470 |
| 2002-08-22 | 474 | 478 | 467 | 475 | 20,000 | 475 |
| 2002-08-21 | 491 | 491 | 471 | 474 | 18,000 | 474 |
| 2002-08-20 | 480 | 480 | 466 | 466 | 43,000 | 466 |
| 2002-08-19 | 485 | 485 | 477 | 480 | 23,000 | 480 |
| 2002-08-16 | 485 | 485 | 479 | 479 | 16,000 | 479 |
| 2002-08-15 | 485 | 486 | 483 | 483 | 20,000 | 483 |
| 2002-08-14 | 485 | 487 | 484 | 484 | 11,000 | 484 |
| 2002-08-13 | 500 | 500 | 487 | 488 | 12,000 | 488 |
| 2002-08-12 | 516 | 516 | 490 | 490 | 13,000 | 490 |
| 2002-08-09 | 518 | 518 | 514 | 516 | 40,000 | 516 |
| 2002-08-08 | 489 | 500 | 489 | 500 | 8,000 | 500 |
| 2002-08-07 | 499 | 499 | 487 | 487 | 7,000 | 487 |
| 2002-08-06 | 500 | 500 | 484 | 484 | 4,000 | 484 |
| 2002-08-05 | 490 | 495 | 490 | 495 | 5,000 | 495 |
| 2002-08-02 | 501 | 501 | 490 | 491 | 15,000 | 491 |
| 2002-08-01 | 484 | 484 | 481 | 482 | 9,000 | 482 |
| 2002-07-31 | 482 | 485 | 482 | 483 | 9,000 | 483 |
| 2002-07-30 | 480 | 487 | 480 | 482 | 10,000 | 482 |
| 2002-07-29 | 485 | 486 | 476 | 485 | 17,000 | 485 |
| 2002-07-26 | 529 | 529 | 500 | 500 | 27,000 | 500 |
| 2002-07-25 | 566 | 566 | 519 | 520 | 54,000 | 520 |
| 2002-07-24 | 553 | 556 | 546 | 546 | 10,000 | 546 |
| 2002-07-23 | 563 | 563 | 545 | 560 | 27,000 | 560 |
| 2002-07-22 | 568 | 576 | 553 | 553 | 52,000 | 553 |
| 2002-07-19 | 516 | 560 | 516 | 560 | 29,000 | 560 |
| 2002-07-18 | 539 | 576 | 536 | 576 | 45,000 | 576 |
| 2002-07-17 | 514 | 530 | 501 | 530 | 20,000 | 530 |
| 2002-07-16 | 510 | 536 | 510 | 514 | 19,000 | 514 |
| 2002-07-15 | 524 | 527 | 520 | 520 | 6,000 | 520 |
| 2002-07-12 | 546 | 546 | 527 | 534 | 8,000 | 534 |
| 2002-07-11 | 546 | 547 | 523 | 523 | 14,000 | 523 |
| 2002-07-10 | 556 | 556 | 547 | 550 | 30,000 | 550 |
| 2002-07-09 | 538 | 558 | 536 | 556 | 70,000 | 556 |
| 2002-07-08 | 530 | 530 | 511 | 521 | 26,000 | 521 |
| 2002-07-05 | 519 | 525 | 519 | 524 | 8,000 | 524 |
| 2002-07-04 | 514 | 521 | 514 | 517 | 6,000 | 517 |
| 2002-07-03 | 494 | 530 | 491 | 530 | 15,000 | 530 |
| 2002-07-02 | 494 | 499 | 488 | 494 | 16,000 | 494 |
| 2002-07-01 | 469 | 475 | 469 | 474 | 8,000 | 474 |
| 2002-06-28 | 472 | 481 | 461 | 461 | 29,000 | 461 |
| 2002-06-27 | 491 | 493 | 474 | 474 | 15,000 | 474 |
| 2002-06-26 | 518 | 518 | 494 | 494 | 31,000 | 494 |
| 2002-06-25 | 511 | 511 | 507 | 508 | 9,000 | 508 |
| 2002-06-24 | 518 | 532 | 510 | 519 | 41,000 | 519 |
| 2002-06-21 | 496 | 501 | 496 | 498 | 10,000 | 498 |
| 2002-06-20 | 497 | 497 | 491 | 495 | 31,000 | 495 |
| 2002-06-19 | 492 | 497 | 491 | 492 | 14,000 | 492 |
| 2002-06-18 | 489 | 491 | 488 | 491 | 12,000 | 491 |
| 2002-06-17 | 504 | 508 | 486 | 486 | 18,000 | 486 |
| 2002-06-14 | 498 | 503 | 498 | 503 | 86,000 | 503 |
| 2002-06-13 | 521 | 521 | 518 | 518 | 14,000 | 518 |
| 2002-06-12 | 530 | 530 | 521 | 522 | 5,000 | 522 |
| 2002-06-11 | 535 | 535 | 529 | 530 | 4,000 | 530 |
| 2002-06-10 | 530 | 530 | 521 | 525 | 28,000 | 525 |
| 2002-06-07 | 535 | 537 | 527 | 534 | 15,000 | 534 |
| 2002-06-06 | 526 | 533 | 526 | 526 | 28,000 | 526 |
| 2002-06-05 | 532 | 534 | 528 | 528 | 18,000 | 528 |
| 2002-06-04 | 554 | 555 | 532 | 532 | 11,000 | 532 |
| 2002-06-03 | 545 | 546 | 545 | 546 | 4,000 | 546 |
| 2002-05-31 | 547 | 547 | 539 | 543 | 10,000 | 543 |
| 2002-05-30 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 2002-05-29 | 560 | 560 | 547 | 547 | 4,000 | 547 |
| 2002-05-28 | 566 | 566 | 560 | 560 | 4,000 | 560 |
| 2002-05-27 | 564 | 570 | 556 | 566 | 19,000 | 566 |
| 2002-05-24 | 560 | 561 | 557 | 561 | 10,000 | 561 |
| 2002-05-23 | 558 | 558 | 541 | 558 | 16,000 | 558 |
| 2002-05-22 | 535 | 542 | 535 | 542 | 12,000 | 542 |
| 2002-05-21 | 539 | 539 | 532 | 532 | 6,000 | 532 |
| 2002-05-20 | 565 | 566 | 549 | 549 | 28,000 | 549 |
| 2002-05-17 | 545 | 545 | 541 | 545 | 8,000 | 545 |
| 2002-05-16 | 518 | 544 | 518 | 544 | 12,000 | 544 |
| 2002-05-15 | 527 | 527 | 521 | 521 | 13,000 | 521 |
| 2002-05-14 | 543 | 543 | 531 | 532 | 4,000 | 532 |
| 2002-05-13 | 527 | 527 | 522 | 523 | 7,000 | 523 |
| 2002-05-10 | 560 | 560 | 540 | 540 | 17,000 | 540 |
| 2002-05-09 | 546 | 553 | 545 | 545 | 16,000 | 545 |
| 2002-05-08 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 2002-05-07 | 553 | 553 | 540 | 540 | 9,000 | 540 |
| 2002-05-02 | 559 | 559 | 551 | 553 | 6,000 | 553 |
| 2002-05-01 | 545 | 569 | 545 | 569 | 8,000 | 569 |
| 2002-04-30 | 567 | 567 | 559 | 559 | 4,000 | 559 |
| 2002-04-26 | 578 | 578 | 555 | 557 | 23,000 | 557 |
| 2002-04-25 | 565 | 572 | 565 | 570 | 20,000 | 570 |
| 2002-04-24 | 555 | 573 | 551 | 555 | 13,000 | 555 |
| 2002-04-23 | 570 | 577 | 570 | 576 | 29,000 | 576 |
| 2002-04-22 | 560 | 564 | 560 | 561 | 33,000 | 561 |
| 2002-04-19 | 539 | 556 | 539 | 556 | 15,000 | 556 |
| 2002-04-18 | 539 | 550 | 534 | 540 | 54,000 | 540 |
| 2002-04-17 | 514 | 514 | 513 | 513 | 9,000 | 513 |
| 2002-04-16 | 511 | 514 | 511 | 514 | 6,000 | 514 |
| 2002-04-15 | 511 | 514 | 511 | 514 | 15,000 | 514 |
| 2002-04-12 | 521 | 532 | 521 | 531 | 8,000 | 531 |
| 2002-04-11 | 544 | 544 | 520 | 520 | 3,000 | 520 |
| 2002-04-10 | 546 | 546 | 535 | 544 | 20,000 | 544 |
| 2002-04-09 | 547 | 548 | 542 | 542 | 21,000 | 542 |
| 2002-04-08 | 546 | 546 | 536 | 545 | 6,000 | 545 |
| 2002-04-05 | 546 | 546 | 525 | 525 | 4,000 | 525 |
| 2002-04-04 | 531 | 548 | 531 | 546 | 9,000 | 546 |
| 2002-04-03 | 526 | 526 | 526 | 526 | 4,000 | 526 |
| 2002-04-02 | 538 | 540 | 535 | 536 | 24,000 | 536 |
| 2002-04-01 | 535 | 535 | 529 | 531 | 13,000 | 531 |
| 2002-03-29 | 525 | 525 | 524 | 525 | 11,000 | 525 |
| 2002-03-28 | 539 | 539 | 524 | 533 | 6,000 | 533 |
| 2002-03-27 | 526 | 538 | 526 | 538 | 6,000 | 538 |
| 2002-03-26 | 516 | 521 | 516 | 521 | 3,000 | 521 |
| 2002-03-25 | 533 | 570 | 515 | 517 | 35,000 | 517 |
| 2002-03-22 | 521 | 523 | 513 | 513 | 23,000 | 513 |
| 2002-03-20 | 535 | 535 | 521 | 522 | 43,000 | 522 |
| 2002-03-19 | 540 | 541 | 530 | 535 | 21,000 | 535 |
| 2002-03-18 | 546 | 546 | 544 | 544 | 3,000 | 544 |
| 2002-03-15 | 507 | 517 | 507 | 516 | 18,000 | 516 |
| 2002-03-14 | 535 | 535 | 519 | 527 | 6,000 | 527 |
| 2002-03-13 | 550 | 551 | 535 | 535 | 21,000 | 535 |
| 2002-03-12 | 564 | 564 | 554 | 563 | 10,000 | 563 |
| 2002-03-11 | 567 | 567 | 563 | 565 | 12,000 | 565 |
| 2002-03-08 | 558 | 565 | 558 | 565 | 85,000 | 565 |
| 2002-03-07 | 549 | 550 | 533 | 543 | 36,000 | 543 |
| 2002-03-06 | 528 | 531 | 528 | 531 | 13,000 | 531 |
| 2002-03-05 | 548 | 548 | 538 | 545 | 18,000 | 545 |
| 2002-03-04 | 565 | 565 | 549 | 549 | 21,000 | 549 |
| 2002-03-01 | 568 | 568 | 552 | 555 | 19,000 | 555 |
| 2002-02-28 | 548 | 571 | 548 | 568 | 20,000 | 568 |
| 2002-02-27 | 544 | 545 | 540 | 545 | 24,000 | 545 |
| 2002-02-26 | 530 | 530 | 518 | 530 | 17,000 | 530 |
| 2002-02-25 | 501 | 520 | 501 | 520 | 26,000 | 520 |
| 2002-02-22 | 500 | 500 | 494 | 500 | 15,000 | 500 |
| 2002-02-21 | 492 | 492 | 489 | 491 | 15,000 | 491 |
| 2002-02-20 | 478 | 491 | 478 | 491 | 21,000 | 491 |
| 2002-02-19 | 463 | 473 | 463 | 473 | 9,000 | 473 |
| 2002-02-18 | 468 | 468 | 461 | 462 | 15,000 | 462 |
| 2002-02-15 | 482 | 482 | 471 | 471 | 8,000 | 471 |
| 2002-02-14 | 465 | 477 | 465 | 477 | 8,000 | 477 |
| 2002-02-13 | 466 | 469 | 459 | 464 | 48,000 | 464 |
| 2002-02-12 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 2002-02-08 | 450 | 451 | 442 | 449 | 59,000 | 449 |
| 2002-02-07 | 449 | 456 | 439 | 450 | 19,000 | 450 |
| 2002-02-06 | 431 | 438 | 431 | 434 | 15,000 | 434 |
| 2002-02-05 | 435 | 436 | 430 | 431 | 21,000 | 431 |
| 2002-02-04 | 460 | 460 | 445 | 450 | 43,000 | 450 |
| 2002-02-01 | 475 | 480 | 468 | 468 | 23,000 | 468 |
| 2002-01-31 | 494 | 494 | 484 | 489 | 8,000 | 489 |
| 2002-01-30 | 481 | 484 | 481 | 484 | 5,000 | 484 |
| 2002-01-29 | 494 | 494 | 483 | 483 | 18,000 | 483 |
| 2002-01-28 | 499 | 499 | 498 | 499 | 10,000 | 499 |
| 2002-01-25 | 504 | 509 | 503 | 504 | 25,000 | 504 |
| 2002-01-24 | 487 | 494 | 487 | 494 | 12,000 | 494 |
| 2002-01-23 | 504 | 504 | 497 | 497 | 18,000 | 497 |
| 2002-01-22 | 499 | 500 | 484 | 494 | 23,000 | 494 |
| 2002-01-21 | 498 | 500 | 496 | 500 | 46,000 | 500 |
| 2002-01-18 | 493 | 500 | 493 | 493 | 42,000 | 493 |
| 2002-01-17 | 502 | 502 | 486 | 493 | 25,000 | 493 |
| 2002-01-16 | 501 | 505 | 497 | 497 | 22,000 | 497 |
| 2002-01-15 | 500 | 509 | 500 | 505 | 15,000 | 505 |
| 2002-01-11 | 500 | 502 | 500 | 500 | 39,000 | 500 |
| 2002-01-10 | 510 | 510 | 501 | 501 | 37,000 | 501 |
| 2002-01-09 | 509 | 513 | 503 | 513 | 36,000 | 513 |
| 2002-01-08 | 511 | 518 | 508 | 509 | 60,000 | 509 |
| 2002-01-07 | 539 | 539 | 504 | 508 | 175,000 | 508 |
| 2002-01-04 | 533 | 549 | 533 | 549 | 13,000 | 549 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
