6744 能美防災(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	564	569	564	565	11,000	565
2004-12-29	563	563	556	562	10,000	562
2004-12-28	540	555	540	554	7,000	554
2004-12-27	560	560	550	550	26,000	550
2004-12-24	549	565	541	554	64,000	554
2004-12-22	547	548	544	548	17,000	548
2004-12-21	544	547	542	547	17,000	547
2004-12-20	541	543	536	539	38,000	539
2004-12-17	535	545	535	539	56,000	539
2004-12-16	526	526	522	525	19,000	525
2004-12-15	530	530	524	527	9,000	527
2004-12-14	542	542	522	530	26,000	530
2004-12-13	542	548	541	543	35,000	543
2004-12-10	534	539	530	532	133,000	532
2004-12-09	525	525	520	524	26,000	524
2004-12-08	524	527	524	525	15,000	525
2004-12-07	521	524	521	523	29,000	523
2004-12-06	523	525	517	517	18,000	517
2004-12-03	523	526	522	525	10,000	525
2004-12-02	520	521	518	521	22,000	521
2004-12-01	519	520	518	518	14,000	518
2004-11-30	521	524	521	523	9,000	523
2004-11-29	521	533	521	530	28,000	530
2004-11-26	535	535	522	524	58,000	524
2004-11-25	529	530	526	528	28,000	528
2004-11-24	535	536	532	533	30,000	533
2004-11-22	540	540	532	533	32,000	533
2004-11-19	541	541	535	537	11,000	537
2004-11-18	542	542	534	536	16,000	536
2004-11-17	539	543	537	540	23,000	540
2004-11-16	539	541	534	541	7,000	541
2004-11-15	534	541	534	541	11,000	541
2004-11-12	533	534	524	532	26,000	532
2004-11-11	544	552	543	543	14,000	543
2004-11-10	536	546	535	546	37,000	546
2004-11-09	533	535	532	535	20,000	535
2004-11-08	530	530	525	530	14,000	530
2004-11-05	527	536	527	531	16,000	531
2004-11-04	529	537	529	537	5,000	537
2004-11-02	534	534	528	530	13,000	530
2004-11-01	533	538	526	526	12,000	526
2004-10-29	528	529	524	525	26,000	525
2004-10-28	540	540	536	538	17,000	538
2004-10-27	537	537	525	525	7,000	525
2004-10-26	553	553	530	537	24,000	537
2004-10-25	573	574	545	548	69,000	548
2004-10-22	555	555	541	543	44,000	543
2004-10-21	530	535	520	535	28,000	535
2004-10-20	539	539	532	535	41,000	535
2004-10-19	528	540	528	536	14,000	536
2004-10-18	533	533	528	528	6,000	528
2004-10-15	527	529	523	523	16,000	523
2004-10-14	537	537	523	527	23,000	527
2004-10-13	540	540	536	537	14,000	537
2004-10-12	542	543	540	540	21,000	540
2004-10-08	554	585	545	549	86,000	549
2004-10-07	542	553	542	553	21,000	553
2004-10-06	537	542	537	542	8,000	542
2004-10-05	544	545	542	545	13,000	545
2004-10-04	541	545	540	545	13,000	545
2004-10-01	546	546	537	537	6,000	537
2004-09-30	546	546	532	544	17,000	544
2004-09-29	529	546	529	546	19,000	546
2004-09-28	536	536	528	530	11,000	530
2004-09-27	538	539	531	536	10,000	536
2004-09-24	544	547	537	544	43,000	544
2004-09-22	547	548	544	546	23,000	546
2004-09-21	547	550	540	550	39,000	550
2004-09-17	547	548	545	545	12,000	545
2004-09-16	545	550	545	545	12,000	545
2004-09-15	550	550	541	544	19,000	544
2004-09-14	555	561	546	550	27,000	550
2004-09-13	551	558	551	557	19,000	557
2004-09-10	563	563	556	556	64,000	556
2004-09-09	557	558	554	556	16,000	556
2004-09-08	556	556	555	555	4,000	555
2004-09-07	558	558	556	556	8,000	556
2004-09-06	555	560	553	558	26,000	558
2004-09-03	555	555	552	554	17,000	554
2004-09-02	551	557	551	556	7,000	556
2004-09-01	555	555	549	549	8,000	549
2004-08-31	559	560	555	555	18,000	555
2004-08-30	557	557	555	555	3,000	555
2004-08-27	556	557	556	557	3,000	557
2004-08-26	559	559	553	555	16,000	555
2004-08-25	544	551	544	549	21,000	549
2004-08-24	540	548	540	540	9,000	540
2004-08-23	550	550	540	544	16,000	544
2004-08-20	552	552	543	545	29,000	545
2004-08-19	540	543	539	543	12,000	543
2004-08-18	534	535	533	534	7,000	534
2004-08-17	531	539	531	532	9,000	532
2004-08-16	543	543	530	530	18,000	530
2004-08-13	539	543	533	540	10,000	540
2004-08-12	536	542	533	542	9,000	542
2004-08-11	542	549	541	549	10,000	549
2004-08-10	541	541	535	540	34,000	540
2004-08-09	536	543	526	540	23,000	540
2004-08-06	542	547	541	544	13,000	544
2004-08-05	542	548	541	542	9,000	542
2004-08-04	551	559	541	548	21,000	548
2004-08-03	564	564	560	561	10,000	561
2004-08-02	566	566	563	564	7,000	564
2004-07-30	554	560	554	560	19,000	560
2004-07-29	546	547	540	547	6,000	547
2004-07-28	536	546	536	546	9,000	546
2004-07-27	555	560	530	530	18,000	530
2004-07-26	560	568	558	558	31,000	558
2004-07-23	570	570	559	559	17,000	559
2004-07-22	565	565	555	560	16,000	560
2004-07-21	569	569	564	567	8,000	567
2004-07-20	570	570	562	569	38,000	569
2004-07-16	555	560	548	560	14,000	560
2004-07-15	552	563	550	555	19,000	555
2004-07-14	575	575	562	562	9,000	562
2004-07-13	584	584	572	576	10,000	576
2004-07-12	580	580	571	580	7,000	580
2004-07-09	570	580	565	580	74,000	580
2004-07-08	560	560	550	556	36,000	556
2004-07-07	560	565	552	563	30,000	563
2004-07-06	565	565	560	560	20,000	560
2004-07-05	575	575	570	570	13,000	570
2004-07-02	576	578	576	577	14,000	577
2004-07-01	587	595	585	585	27,000	585
2004-06-30	585	595	585	587	16,000	587
2004-06-29	578	589	574	589	18,000	589
2004-06-28	589	589	570	582	21,000	582
2004-06-25	574	589	570	589	36,000	589
2004-06-24	581	584	577	584	14,000	584
2004-06-23	590	590	575	575	42,000	575
2004-06-22	595	596	586	586	17,000	586
2004-06-21	593	598	593	594	31,000	594
2004-06-18	599	599	575	587	30,000	587
2004-06-17	603	603	597	600	40,000	600
2004-06-16	606	608	601	602	72,000	602
2004-06-15	589	610	589	604	208,000	604
2004-06-14	590	590	583	586	15,000	586
2004-06-11	572	593	572	589	67,000	589
2004-06-10	579	586	578	579	42,000	579
2004-06-09	584	585	581	582	24,000	582
2004-06-08	579	579	568	576	25,000	576
2004-06-07	560	570	559	559	29,000	559
2004-06-04	555	560	554	560	17,000	560
2004-06-03	571	571	560	560	25,000	560
2004-06-02	572	573	570	572	17,000	572
2004-06-01	585	585	570	570	11,000	570
2004-05-31	588	595	585	585	47,000	585
2004-05-28	588	594	575	590	84,000	590
2004-05-27	565	565	562	564	18,000	564
2004-05-26	569	569	562	563	24,000	563
2004-05-25	562	568	560	562	47,000	562
2004-05-24	577	579	568	570	27,000	570
2004-05-21	561	571	561	567	22,000	567
2004-05-20	568	569	554	561	42,000	561
2004-05-19	520	550	520	549	16,000	549
2004-05-18	508	518	504	514	17,000	514
2004-05-17	514	524	491	495	27,000	495
2004-05-14	538	548	514	525	25,000	525
2004-05-13	549	553	520	548	27,000	548
2004-05-12	538	540	531	539	31,000	539
2004-05-11	510	546	510	530	59,000	530
2004-05-10	568	568	490	490	80,000	490
2004-05-07	558	564	551	560	21,000	560
2004-05-06	561	561	555	555	21,000	555
2004-04-30	575	578	561	561	40,000	561
2004-04-28	583	588	578	578	34,000	578
2004-04-27	602	602	585	585	29,000	585
2004-04-26	586	593	584	593	44,000	593
2004-04-23	601	601	590	591	26,000	591
2004-04-22	593	600	588	598	22,000	598
2004-04-21	598	598	588	594	8,000	594
2004-04-20	594	600	594	600	20,000	600
2004-04-19	592	592	587	590	19,000	590
2004-04-16	586	593	586	587	16,000	587
2004-04-15	604	606	585	585	28,000	585
2004-04-14	600	605	594	604	17,000	604
2004-04-13	605	606	597	600	24,000	600
2004-04-12	599	602	592	596	29,000	596
2004-04-09	617	622	592	604	63,000	604
2004-04-08	600	615	600	610	52,000	610
2004-04-07	595	597	592	595	43,000	595
2004-04-06	595	598	592	596	49,000	596
2004-04-05	604	604	591	591	35,000	591
2004-04-02	600	610	590	604	63,000	604
2004-04-01	607	607	595	599	36,000	599
2004-03-31	595	607	591	607	31,000	607
2004-03-30	607	609	604	604	14,000	604
2004-03-29	601	609	601	607	38,000	607
2004-03-26	614	615	606	606	59,000	606
2004-03-25	619	625	614	614	92,000	614
2004-03-24	634	649	608	611	327,000	611
2004-03-23	579	616	577	604	209,000	604
2004-03-22	576	580	569	576	51,000	576
2004-03-19	571	580	571	575	85,000	575
2004-03-18	576	584	571	571	48,000	571
2004-03-17	572	575	565	575	26,000	575
2004-03-16	575	580	566	572	50,000	572
2004-03-15	580	584	571	575	14,000	575
2004-03-12	572	580	572	575	60,000	575
2004-03-11	571	583	571	582	21,000	582
2004-03-10	587	587	570	570	45,000	570
2004-03-09	588	595	584	586	84,000	586
2004-03-08	575	588	574	578	61,000	578
2004-03-05	565	573	565	566	66,000	566
2004-03-04	556	562	535	562	37,000	562
2004-03-03	545	560	540	548	56,000	548
2004-03-02	546	546	532	545	20,000	545
2004-03-01	538	544	535	544	16,000	544
2004-02-27	529	538	529	532	14,000	532
2004-02-26	537	537	516	525	35,000	525
2004-02-25	527	532	527	530	25,000	530
2004-02-24	532	536	532	535	18,000	535
2004-02-23	548	548	530	532	27,000	532
2004-02-20	539	539	536	538	16,000	538
2004-02-19	534	541	533	533	20,000	533
2004-02-18	525	535	525	528	17,000	528
2004-02-17	528	528	522	524	8,000	524
2004-02-16	535	535	525	535	17,000	535
2004-02-13	525	530	520	521	8,000	521
2004-02-12	519	525	519	525	20,000	525
2004-02-10	521	521	518	518	28,000	518
2004-02-09	528	531	526	527	17,000	527
2004-02-06	526	527	521	527	10,000	527
2004-02-05	527	527	523	523	6,000	523
2004-02-04	535	535	526	526	8,000	526
2004-02-03	530	543	530	538	31,000	538
2004-02-02	518	530	518	527	12,000	527
2004-01-30	529	534	525	528	19,000	528
2004-01-29	530	533	528	531	27,000	531
2004-01-28	545	554	532	544	16,000	544
2004-01-27	558	558	551	551	9,000	551
2004-01-26	562	562	545	558	19,000	558
2004-01-23	562	562	558	558	27,000	558
2004-01-22	560	562	557	558	37,000	558
2004-01-21	560	561	554	556	41,000	556
2004-01-20	562	562	557	559	30,000	559
2004-01-19	559	563	559	561	29,000	561
2004-01-16	556	560	556	560	19,000	560
2004-01-15	553	564	553	555	94,000	555
2004-01-14	545	552	543	543	25,000	543
2004-01-13	557	557	541	542	18,000	542
2004-01-09	557	559	555	556	35,000	556
2004-01-08	554	559	554	555	25,000	555
2004-01-07	562	562	549	553	11,000	553
2004-01-06	565	565	552	558	21,000	558
2004-01-05	556	556	542	552	19,000	552

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30