6744 能美防災(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 564 | 564 | 550 | 552 | 30,000 | 552 |
| 2003-12-29 | 562 | 563 | 555 | 563 | 17,000 | 563 |
| 2003-12-26 | 560 | 563 | 551 | 562 | 48,000 | 562 |
| 2003-12-25 | 550 | 563 | 545 | 558 | 110,000 | 558 |
| 2003-12-24 | 548 | 548 | 539 | 547 | 43,000 | 547 |
| 2003-12-22 | 550 | 550 | 533 | 542 | 46,000 | 542 |
| 2003-12-19 | 527 | 540 | 526 | 540 | 31,000 | 540 |
| 2003-12-18 | 538 | 541 | 519 | 527 | 87,000 | 527 |
| 2003-12-17 | 519 | 558 | 519 | 558 | 79,000 | 558 |
| 2003-12-16 | 538 | 539 | 538 | 539 | 6,000 | 539 |
| 2003-12-15 | 537 | 547 | 537 | 540 | 21,000 | 540 |
| 2003-12-12 | 540 | 544 | 532 | 537 | 65,000 | 537 |
| 2003-12-11 | 534 | 541 | 531 | 540 | 17,000 | 540 |
| 2003-12-10 | 540 | 552 | 540 | 544 | 193,000 | 544 |
| 2003-12-09 | 529 | 533 | 525 | 533 | 26,000 | 533 |
| 2003-12-08 | 528 | 532 | 525 | 532 | 40,000 | 532 |
| 2003-12-05 | 530 | 531 | 526 | 526 | 35,000 | 526 |
| 2003-12-04 | 529 | 537 | 527 | 534 | 85,000 | 534 |
| 2003-12-03 | 524 | 540 | 520 | 528 | 141,000 | 528 |
| 2003-12-02 | 481 | 499 | 475 | 499 | 68,000 | 499 |
| 2003-12-01 | 477 | 484 | 477 | 484 | 13,000 | 484 |
| 2003-11-28 | 496 | 496 | 484 | 488 | 14,000 | 488 |
| 2003-11-27 | 495 | 502 | 490 | 496 | 22,000 | 496 |
| 2003-11-26 | 506 | 506 | 498 | 499 | 17,000 | 499 |
| 2003-11-25 | 497 | 499 | 490 | 498 | 68,000 | 498 |
| 2003-11-21 | 460 | 476 | 454 | 475 | 86,000 | 475 |
| 2003-11-20 | 471 | 471 | 460 | 460 | 42,000 | 460 |
| 2003-11-19 | 460 | 470 | 452 | 470 | 69,000 | 470 |
| 2003-11-18 | 499 | 499 | 470 | 470 | 81,000 | 470 |
| 2003-11-17 | 512 | 518 | 504 | 506 | 46,000 | 506 |
| 2003-11-14 | 511 | 515 | 509 | 512 | 38,000 | 512 |
| 2003-11-13 | 513 | 515 | 503 | 511 | 21,000 | 511 |
| 2003-11-12 | 508 | 518 | 503 | 518 | 41,000 | 518 |
| 2003-11-11 | 530 | 530 | 505 | 518 | 80,000 | 518 |
| 2003-11-10 | 544 | 544 | 534 | 534 | 34,000 | 534 |
| 2003-11-07 | 538 | 543 | 531 | 538 | 37,000 | 538 |
| 2003-11-06 | 561 | 561 | 538 | 538 | 49,000 | 538 |
| 2003-11-05 | 550 | 550 | 542 | 546 | 43,000 | 546 |
| 2003-11-04 | 531 | 546 | 530 | 540 | 73,000 | 540 |
| 2003-10-31 | 535 | 538 | 528 | 528 | 21,000 | 528 |
| 2003-10-30 | 527 | 540 | 522 | 530 | 38,000 | 530 |
| 2003-10-29 | 529 | 538 | 519 | 527 | 82,000 | 527 |
| 2003-10-28 | 530 | 536 | 512 | 519 | 83,000 | 519 |
| 2003-10-27 | 547 | 548 | 535 | 537 | 120,000 | 537 |
| 2003-10-24 | 563 | 570 | 552 | 560 | 192,000 | 560 |
| 2003-10-23 | 550 | 580 | 536 | 549 | 517,000 | 549 |
| 2003-10-22 | 533 | 534 | 512 | 512 | 66,000 | 512 |
| 2003-10-21 | 535 | 538 | 527 | 527 | 118,000 | 527 |
| 2003-10-20 | 518 | 530 | 508 | 526 | 102,000 | 526 |
| 2003-10-17 | 500 | 509 | 497 | 508 | 93,000 | 508 |
| 2003-10-16 | 502 | 509 | 498 | 500 | 200,000 | 500 |
| 2003-10-15 | 500 | 521 | 495 | 517 | 177,000 | 517 |
| 2003-10-14 | 522 | 525 | 503 | 505 | 233,000 | 505 |
| 2003-10-10 | 540 | 546 | 528 | 529 | 207,000 | 529 |
| 2003-10-09 | 567 | 577 | 540 | 550 | 396,000 | 550 |
| 2003-10-08 | 562 | 585 | 546 | 577 | 596,000 | 577 |
| 2003-10-07 | 575 | 575 | 535 | 543 | 1,335,000 | 543 |
| 2003-10-03 | 415 | 416 | 412 | 415 | 24,000 | 415 |
| 2003-10-02 | 416 | 417 | 414 | 417 | 20,000 | 417 |
| 2003-10-01 | 416 | 419 | 414 | 414 | 35,000 | 414 |
| 2003-09-30 | 415 | 418 | 411 | 413 | 46,000 | 413 |
| 2003-09-29 | 415 | 419 | 410 | 410 | 24,000 | 410 |
| 2003-09-26 | 407 | 415 | 404 | 415 | 16,000 | 415 |
| 2003-09-25 | 416 | 416 | 406 | 406 | 28,000 | 406 |
| 2003-09-24 | 420 | 427 | 418 | 421 | 72,000 | 421 |
| 2003-09-22 | 423 | 423 | 416 | 420 | 41,000 | 420 |
| 2003-09-19 | 417 | 423 | 417 | 422 | 70,000 | 422 |
| 2003-09-18 | 415 | 417 | 413 | 416 | 19,000 | 416 |
| 2003-09-17 | 415 | 417 | 412 | 414 | 28,000 | 414 |
| 2003-09-16 | 416 | 416 | 412 | 415 | 23,000 | 415 |
| 2003-09-12 | 413 | 415 | 412 | 414 | 57,000 | 414 |
| 2003-09-11 | 414 | 415 | 408 | 408 | 24,000 | 408 |
| 2003-09-10 | 407 | 413 | 407 | 410 | 42,000 | 410 |
| 2003-09-09 | 405 | 409 | 404 | 406 | 58,000 | 406 |
| 2003-09-08 | 404 | 404 | 397 | 403 | 36,000 | 403 |
| 2003-09-05 | 404 | 406 | 403 | 404 | 27,000 | 404 |
| 2003-09-04 | 406 | 409 | 402 | 405 | 24,000 | 405 |
| 2003-09-03 | 402 | 404 | 401 | 401 | 21,000 | 401 |
| 2003-09-02 | 409 | 414 | 400 | 400 | 56,000 | 400 |
| 2003-09-01 | 396 | 405 | 394 | 405 | 75,000 | 405 |
| 2003-08-29 | 388 | 393 | 388 | 391 | 45,000 | 391 |
| 2003-08-28 | 389 | 390 | 388 | 390 | 30,000 | 390 |
| 2003-08-27 | 390 | 390 | 389 | 390 | 17,000 | 390 |
| 2003-08-26 | 393 | 393 | 389 | 389 | 21,000 | 389 |
| 2003-08-25 | 388 | 394 | 388 | 392 | 48,000 | 392 |
| 2003-08-22 | 390 | 394 | 385 | 386 | 55,000 | 386 |
| 2003-08-21 | 389 | 394 | 388 | 389 | 28,000 | 389 |
| 2003-08-20 | 389 | 391 | 387 | 388 | 74,000 | 388 |
| 2003-08-19 | 384 | 387 | 384 | 387 | 36,000 | 387 |
| 2003-08-18 | 380 | 385 | 380 | 383 | 75,000 | 383 |
| 2003-08-15 | 378 | 381 | 377 | 378 | 20,000 | 378 |
| 2003-08-14 | 375 | 378 | 375 | 375 | 19,000 | 375 |
| 2003-08-13 | 372 | 375 | 372 | 375 | 24,000 | 375 |
| 2003-08-12 | 373 | 373 | 372 | 372 | 15,000 | 372 |
| 2003-08-11 | 377 | 377 | 372 | 372 | 5,000 | 372 |
| 2003-08-08 | 379 | 380 | 373 | 373 | 73,000 | 373 |
| 2003-08-07 | 375 | 378 | 375 | 375 | 15,000 | 375 |
| 2003-08-06 | 376 | 378 | 372 | 373 | 12,000 | 373 |
| 2003-08-05 | 373 | 379 | 370 | 375 | 42,000 | 375 |
| 2003-08-04 | 383 | 383 | 378 | 378 | 19,000 | 378 |
| 2003-08-01 | 383 | 383 | 379 | 380 | 23,000 | 380 |
| 2003-07-31 | 385 | 385 | 377 | 377 | 26,000 | 377 |
| 2003-07-30 | 382 | 385 | 380 | 385 | 26,000 | 385 |
| 2003-07-29 | 384 | 386 | 381 | 382 | 29,000 | 382 |
| 2003-07-28 | 380 | 382 | 378 | 381 | 19,000 | 381 |
| 2003-07-25 | 384 | 385 | 377 | 377 | 33,000 | 377 |
| 2003-07-24 | 384 | 385 | 381 | 383 | 26,000 | 383 |
| 2003-07-23 | 390 | 390 | 374 | 383 | 75,000 | 383 |
| 2003-07-22 | 385 | 385 | 380 | 380 | 53,000 | 380 |
| 2003-07-18 | 372 | 380 | 372 | 380 | 22,000 | 380 |
| 2003-07-17 | 377 | 379 | 374 | 374 | 25,000 | 374 |
| 2003-07-16 | 384 | 384 | 379 | 380 | 9,000 | 380 |
| 2003-07-15 | 388 | 390 | 377 | 384 | 96,000 | 384 |
| 2003-07-14 | 394 | 394 | 387 | 388 | 30,000 | 388 |
| 2003-07-11 | 394 | 395 | 388 | 393 | 37,000 | 393 |
| 2003-07-10 | 396 | 396 | 390 | 393 | 43,000 | 393 |
| 2003-07-09 | 396 | 399 | 394 | 397 | 28,000 | 397 |
| 2003-07-08 | 401 | 408 | 391 | 391 | 118,000 | 391 |
| 2003-07-07 | 388 | 391 | 388 | 391 | 20,000 | 391 |
| 2003-07-04 | 387 | 387 | 385 | 386 | 22,000 | 386 |
| 2003-07-03 | 395 | 398 | 385 | 389 | 82,000 | 389 |
| 2003-07-02 | 388 | 390 | 383 | 388 | 39,000 | 388 |
| 2003-07-01 | 380 | 385 | 371 | 378 | 45,000 | 378 |
| 2003-06-30 | 385 | 385 | 377 | 379 | 47,000 | 379 |
| 2003-06-27 | 376 | 384 | 376 | 384 | 42,000 | 384 |
| 2003-06-26 | 384 | 384 | 379 | 379 | 23,000 | 379 |
| 2003-06-25 | 389 | 391 | 383 | 383 | 44,000 | 383 |
| 2003-06-24 | 389 | 395 | 389 | 389 | 40,000 | 389 |
| 2003-06-23 | 395 | 395 | 387 | 388 | 40,000 | 388 |
| 2003-06-20 | 382 | 390 | 382 | 387 | 67,000 | 387 |
| 2003-06-19 | 377 | 382 | 377 | 378 | 66,000 | 378 |
| 2003-06-18 | 370 | 374 | 370 | 373 | 29,000 | 373 |
| 2003-06-17 | 371 | 374 | 368 | 369 | 61,000 | 369 |
| 2003-06-16 | 370 | 375 | 367 | 367 | 55,000 | 367 |
| 2003-06-13 | 369 | 370 | 368 | 368 | 84,000 | 368 |
| 2003-06-12 | 375 | 376 | 370 | 371 | 17,000 | 371 |
| 2003-06-11 | 371 | 373 | 370 | 370 | 46,000 | 370 |
| 2003-06-10 | 373 | 374 | 370 | 370 | 33,000 | 370 |
| 2003-06-09 | 377 | 377 | 374 | 375 | 39,000 | 375 |
| 2003-06-06 | 372 | 373 | 370 | 373 | 26,000 | 373 |
| 2003-06-05 | 373 | 374 | 371 | 371 | 27,000 | 371 |
| 2003-06-04 | 371 | 377 | 371 | 373 | 10,000 | 373 |
| 2003-06-03 | 373 | 375 | 371 | 372 | 34,000 | 372 |
| 2003-06-02 | 369 | 373 | 369 | 373 | 13,000 | 373 |
| 2003-05-30 | 369 | 369 | 365 | 365 | 10,000 | 365 |
| 2003-05-29 | 378 | 378 | 368 | 368 | 27,000 | 368 |
| 2003-05-28 | 366 | 370 | 366 | 368 | 12,000 | 368 |
| 2003-05-27 | 370 | 370 | 365 | 365 | 12,000 | 365 |
| 2003-05-26 | 367 | 370 | 364 | 370 | 31,000 | 370 |
| 2003-05-23 | 360 | 362 | 357 | 362 | 51,000 | 362 |
| 2003-05-22 | 362 | 362 | 359 | 360 | 28,000 | 360 |
| 2003-05-21 | 371 | 371 | 361 | 362 | 58,000 | 362 |
| 2003-05-20 | 373 | 374 | 370 | 370 | 39,000 | 370 |
| 2003-05-19 | 380 | 380 | 373 | 373 | 31,000 | 373 |
| 2003-05-16 | 378 | 380 | 377 | 377 | 14,000 | 377 |
| 2003-05-15 | 381 | 381 | 379 | 379 | 14,000 | 379 |
| 2003-05-14 | 383 | 385 | 380 | 380 | 15,000 | 380 |
| 2003-05-13 | 381 | 388 | 381 | 385 | 32,000 | 385 |
| 2003-05-12 | 385 | 385 | 380 | 380 | 11,000 | 380 |
| 2003-05-09 | 380 | 385 | 380 | 385 | 33,000 | 385 |
| 2003-05-08 | 384 | 387 | 380 | 380 | 28,000 | 380 |
| 2003-05-07 | 382 | 382 | 378 | 382 | 8,000 | 382 |
| 2003-05-06 | 385 | 386 | 380 | 382 | 15,000 | 382 |
| 2003-05-02 | 385 | 387 | 385 | 385 | 11,000 | 385 |
| 2003-05-01 | 389 | 389 | 384 | 384 | 8,000 | 384 |
| 2003-04-30 | 385 | 385 | 376 | 379 | 10,000 | 379 |
| 2003-04-28 | 388 | 389 | 385 | 387 | 10,000 | 387 |
| 2003-04-25 | 388 | 390 | 382 | 389 | 34,000 | 389 |
| 2003-04-24 | 385 | 387 | 385 | 386 | 11,000 | 386 |
| 2003-04-23 | 394 | 394 | 381 | 381 | 17,000 | 381 |
| 2003-04-22 | 390 | 392 | 381 | 389 | 33,000 | 389 |
| 2003-04-21 | 389 | 392 | 386 | 389 | 65,000 | 389 |
| 2003-04-18 | 385 | 388 | 385 | 388 | 6,000 | 388 |
| 2003-04-17 | 382 | 385 | 380 | 385 | 8,000 | 385 |
| 2003-04-16 | 385 | 385 | 379 | 382 | 17,000 | 382 |
| 2003-04-15 | 366 | 385 | 366 | 385 | 19,000 | 385 |
| 2003-04-14 | 380 | 385 | 365 | 365 | 18,000 | 365 |
| 2003-04-11 | 379 | 381 | 377 | 381 | 30,000 | 381 |
| 2003-04-10 | 379 | 379 | 376 | 378 | 28,000 | 378 |
| 2003-04-09 | 379 | 380 | 374 | 378 | 22,000 | 378 |
| 2003-04-08 | 372 | 374 | 372 | 374 | 3,000 | 374 |
| 2003-04-07 | 365 | 367 | 365 | 367 | 4,000 | 367 |
| 2003-04-04 | 360 | 364 | 360 | 364 | 11,000 | 364 |
| 2003-04-03 | 363 | 371 | 360 | 360 | 12,000 | 360 |
| 2003-04-02 | 368 | 368 | 359 | 361 | 19,000 | 361 |
| 2003-04-01 | 358 | 358 | 352 | 353 | 11,000 | 353 |
| 2003-03-31 | 372 | 372 | 359 | 359 | 10,000 | 359 |
| 2003-03-28 | 375 | 378 | 370 | 371 | 14,000 | 371 |
| 2003-03-27 | 360 | 377 | 360 | 377 | 37,000 | 377 |
| 2003-03-26 | 368 | 368 | 364 | 367 | 30,000 | 367 |
| 2003-03-25 | 388 | 388 | 381 | 383 | 48,000 | 383 |
| 2003-03-24 | 386 | 386 | 376 | 383 | 31,000 | 383 |
| 2003-03-20 | 368 | 376 | 364 | 371 | 45,000 | 371 |
| 2003-03-19 | 352 | 361 | 350 | 361 | 20,000 | 361 |
| 2003-03-18 | 352 | 355 | 350 | 352 | 47,000 | 352 |
| 2003-03-17 | 354 | 355 | 350 | 351 | 14,000 | 351 |
| 2003-03-14 | 353 | 356 | 351 | 352 | 82,000 | 352 |
| 2003-03-13 | 354 | 358 | 354 | 358 | 13,000 | 358 |
| 2003-03-12 | 353 | 354 | 353 | 353 | 33,000 | 353 |
| 2003-03-11 | 351 | 359 | 351 | 353 | 26,000 | 353 |
| 2003-03-10 | 368 | 368 | 344 | 350 | 37,000 | 350 |
| 2003-03-07 | 374 | 374 | 369 | 369 | 26,000 | 369 |
| 2003-03-06 | 376 | 379 | 373 | 375 | 29,000 | 375 |
| 2003-03-05 | 383 | 384 | 378 | 379 | 27,000 | 379 |
| 2003-03-04 | 380 | 390 | 380 | 390 | 37,000 | 390 |
| 2003-03-03 | 373 | 377 | 372 | 376 | 23,000 | 376 |
| 2003-02-28 | 380 | 382 | 372 | 372 | 21,000 | 372 |
| 2003-02-27 | 386 | 388 | 380 | 380 | 16,000 | 380 |
| 2003-02-26 | 393 | 393 | 385 | 385 | 25,000 | 385 |
| 2003-02-25 | 398 | 398 | 388 | 388 | 56,000 | 388 |
| 2003-02-24 | 396 | 396 | 392 | 393 | 37,000 | 393 |
| 2003-02-21 | 392 | 395 | 391 | 391 | 48,000 | 391 |
| 2003-02-20 | 387 | 393 | 383 | 393 | 101,000 | 393 |
| 2003-02-19 | 388 | 390 | 382 | 382 | 63,000 | 382 |
| 2003-02-18 | 380 | 382 | 373 | 378 | 33,000 | 378 |
| 2003-02-17 | 381 | 383 | 375 | 375 | 40,000 | 375 |
| 2003-02-14 | 368 | 375 | 368 | 375 | 56,000 | 375 |
| 2003-02-13 | 370 | 371 | 367 | 368 | 22,000 | 368 |
| 2003-02-12 | 365 | 369 | 365 | 369 | 28,000 | 369 |
| 2003-02-10 | 365 | 365 | 363 | 363 | 32,000 | 363 |
| 2003-02-07 | 361 | 366 | 361 | 364 | 25,000 | 364 |
| 2003-02-06 | 360 | 365 | 359 | 359 | 11,000 | 359 |
| 2003-02-05 | 360 | 364 | 356 | 360 | 34,000 | 360 |
| 2003-02-04 | 366 | 366 | 362 | 365 | 25,000 | 365 |
| 2003-02-03 | 345 | 359 | 338 | 357 | 56,000 | 357 |
| 2003-01-31 | 350 | 350 | 347 | 348 | 25,000 | 348 |
| 2003-01-30 | 363 | 363 | 353 | 353 | 28,000 | 353 |
| 2003-01-29 | 366 | 368 | 360 | 362 | 72,000 | 362 |
| 2003-01-28 | 368 | 368 | 365 | 366 | 40,000 | 366 |
| 2003-01-27 | 367 | 368 | 364 | 367 | 65,000 | 367 |
| 2003-01-24 | 365 | 367 | 361 | 361 | 39,000 | 361 |
| 2003-01-23 | 369 | 369 | 360 | 360 | 66,000 | 360 |
| 2003-01-22 | 368 | 368 | 363 | 364 | 37,000 | 364 |
| 2003-01-21 | 355 | 362 | 355 | 360 | 60,000 | 360 |
| 2003-01-20 | 355 | 356 | 352 | 355 | 96,000 | 355 |
| 2003-01-17 | 351 | 356 | 351 | 355 | 83,000 | 355 |
| 2003-01-16 | 354 | 354 | 348 | 350 | 53,000 | 350 |
| 2003-01-15 | 363 | 363 | 351 | 354 | 56,000 | 354 |
| 2003-01-14 | 350 | 358 | 350 | 358 | 17,000 | 358 |
| 2003-01-10 | 350 | 359 | 345 | 351 | 53,000 | 351 |
| 2003-01-09 | 356 | 358 | 350 | 350 | 54,000 | 350 |
| 2003-01-08 | 363 | 364 | 360 | 361 | 18,000 | 361 |
| 2003-01-07 | 371 | 371 | 363 | 366 | 46,000 | 366 |
| 2003-01-06 | 366 | 373 | 366 | 371 | 20,000 | 371 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
