6744 能美防災(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 779 | 782 | 775 | 775 | 35,000 | 775 |
| 2005-12-29 | 781 | 785 | 771 | 777 | 55,000 | 777 |
| 2005-12-28 | 772 | 780 | 770 | 780 | 76,000 | 780 |
| 2005-12-27 | 788 | 788 | 775 | 775 | 47,000 | 775 |
| 2005-12-26 | 780 | 788 | 772 | 788 | 67,000 | 788 |
| 2005-12-22 | 785 | 788 | 780 | 781 | 33,000 | 781 |
| 2005-12-21 | 785 | 789 | 780 | 785 | 63,000 | 785 |
| 2005-12-20 | 788 | 788 | 778 | 787 | 63,000 | 787 |
| 2005-12-19 | 791 | 791 | 780 | 785 | 35,000 | 785 |
| 2005-12-16 | 777 | 791 | 775 | 791 | 77,000 | 791 |
| 2005-12-15 | 785 | 796 | 776 | 786 | 132,000 | 786 |
| 2005-12-14 | 790 | 793 | 776 | 781 | 81,000 | 781 |
| 2005-12-13 | 793 | 793 | 776 | 783 | 49,000 | 783 |
| 2005-12-12 | 772 | 795 | 750 | 793 | 258,000 | 793 |
| 2005-12-09 | 779 | 784 | 770 | 770 | 199,000 | 770 |
| 2005-12-08 | 779 | 783 | 775 | 778 | 91,000 | 778 |
| 2005-12-07 | 778 | 785 | 777 | 777 | 61,000 | 777 |
| 2005-12-06 | 778 | 783 | 776 | 776 | 82,000 | 776 |
| 2005-12-05 | 785 | 789 | 777 | 779 | 86,000 | 779 |
| 2005-12-02 | 781 | 789 | 777 | 778 | 149,000 | 778 |
| 2005-12-01 | 785 | 785 | 770 | 780 | 67,000 | 780 |
| 2005-11-30 | 776 | 787 | 773 | 775 | 106,000 | 775 |
| 2005-11-29 | 750 | 762 | 739 | 760 | 155,000 | 760 |
| 2005-11-28 | 738 | 753 | 731 | 749 | 131,000 | 749 |
| 2005-11-25 | 740 | 740 | 720 | 728 | 83,000 | 728 |
| 2005-11-24 | 739 | 749 | 737 | 739 | 104,000 | 739 |
| 2005-11-22 | 745 | 745 | 734 | 738 | 51,000 | 738 |
| 2005-11-21 | 727 | 741 | 721 | 738 | 88,000 | 738 |
| 2005-11-18 | 730 | 730 | 718 | 726 | 73,000 | 726 |
| 2005-11-17 | 720 | 728 | 717 | 723 | 40,000 | 723 |
| 2005-11-16 | 724 | 732 | 694 | 727 | 98,000 | 727 |
| 2005-11-15 | 709 | 727 | 701 | 727 | 85,000 | 727 |
| 2005-11-14 | 734 | 735 | 712 | 712 | 89,000 | 712 |
| 2005-11-11 | 730 | 738 | 730 | 734 | 66,000 | 734 |
| 2005-11-10 | 753 | 753 | 730 | 730 | 68,000 | 730 |
| 2005-11-09 | 746 | 750 | 743 | 748 | 79,000 | 748 |
| 2005-11-08 | 758 | 758 | 741 | 745 | 99,000 | 745 |
| 2005-11-07 | 733 | 753 | 725 | 751 | 228,000 | 751 |
| 2005-11-04 | 720 | 727 | 717 | 726 | 129,000 | 726 |
| 2005-11-02 | 725 | 729 | 720 | 724 | 85,000 | 724 |
| 2005-11-01 | 707 | 722 | 707 | 720 | 74,000 | 720 |
| 2005-10-31 | 709 | 717 | 704 | 704 | 98,000 | 704 |
| 2005-10-28 | 694 | 700 | 691 | 700 | 78,000 | 700 |
| 2005-10-27 | 691 | 700 | 689 | 697 | 93,000 | 697 |
| 2005-10-26 | 728 | 728 | 686 | 701 | 245,000 | 701 |
| 2005-10-25 | 700 | 735 | 697 | 712 | 426,000 | 712 |
| 2005-10-24 | 664 | 687 | 656 | 685 | 218,000 | 685 |
| 2005-10-21 | 657 | 664 | 637 | 645 | 184,000 | 645 |
| 2005-10-20 | 642 | 655 | 634 | 655 | 204,000 | 655 |
| 2005-10-19 | 632 | 640 | 627 | 639 | 119,000 | 639 |
| 2005-10-18 | 626 | 635 | 625 | 632 | 105,000 | 632 |
| 2005-10-17 | 627 | 630 | 621 | 622 | 63,000 | 622 |
| 2005-10-14 | 628 | 628 | 620 | 621 | 67,000 | 621 |
| 2005-10-13 | 631 | 634 | 619 | 625 | 197,000 | 625 |
| 2005-10-12 | 641 | 645 | 632 | 635 | 205,000 | 635 |
| 2005-10-11 | 649 | 650 | 626 | 638 | 266,000 | 638 |
| 2005-10-07 | 615 | 619 | 605 | 605 | 52,000 | 605 |
| 2005-10-06 | 629 | 629 | 614 | 614 | 52,000 | 614 |
| 2005-10-05 | 633 | 634 | 628 | 629 | 42,000 | 629 |
| 2005-10-04 | 628 | 635 | 627 | 632 | 74,000 | 632 |
| 2005-10-03 | 636 | 643 | 630 | 635 | 36,000 | 635 |
| 2005-09-30 | 635 | 650 | 626 | 650 | 95,000 | 650 |
| 2005-09-29 | 641 | 645 | 623 | 635 | 86,000 | 635 |
| 2005-09-28 | 642 | 646 | 641 | 643 | 22,000 | 643 |
| 2005-09-27 | 655 | 655 | 641 | 641 | 45,000 | 641 |
| 2005-09-26 | 640 | 647 | 637 | 646 | 39,000 | 646 |
| 2005-09-22 | 639 | 645 | 636 | 642 | 31,000 | 642 |
| 2005-09-21 | 643 | 644 | 636 | 636 | 19,000 | 636 |
| 2005-09-20 | 644 | 644 | 640 | 643 | 25,000 | 643 |
| 2005-09-16 | 645 | 645 | 638 | 644 | 27,000 | 644 |
| 2005-09-15 | 644 | 648 | 634 | 644 | 37,000 | 644 |
| 2005-09-14 | 641 | 644 | 633 | 642 | 62,000 | 642 |
| 2005-09-13 | 649 | 650 | 642 | 646 | 18,000 | 646 |
| 2005-09-12 | 639 | 650 | 638 | 646 | 28,000 | 646 |
| 2005-09-09 | 645 | 645 | 638 | 641 | 107,000 | 641 |
| 2005-09-08 | 637 | 639 | 636 | 638 | 9,000 | 638 |
| 2005-09-07 | 639 | 640 | 639 | 639 | 7,000 | 639 |
| 2005-09-06 | 632 | 642 | 632 | 638 | 19,000 | 638 |
| 2005-09-05 | 641 | 643 | 631 | 631 | 38,000 | 631 |
| 2005-09-02 | 639 | 640 | 634 | 639 | 45,000 | 639 |
| 2005-09-01 | 627 | 635 | 623 | 634 | 39,000 | 634 |
| 2005-08-31 | 627 | 627 | 626 | 626 | 18,000 | 626 |
| 2005-08-30 | 626 | 628 | 626 | 627 | 14,000 | 627 |
| 2005-08-29 | 626 | 627 | 624 | 626 | 13,000 | 626 |
| 2005-08-26 | 632 | 632 | 627 | 628 | 11,000 | 628 |
| 2005-08-25 | 628 | 633 | 628 | 631 | 23,000 | 631 |
| 2005-08-24 | 635 | 638 | 627 | 635 | 15,000 | 635 |
| 2005-08-23 | 639 | 639 | 633 | 638 | 26,000 | 638 |
| 2005-08-22 | 641 | 641 | 631 | 637 | 63,000 | 637 |
| 2005-08-19 | 633 | 638 | 633 | 638 | 25,000 | 638 |
| 2005-08-18 | 641 | 641 | 635 | 636 | 25,000 | 636 |
| 2005-08-17 | 640 | 647 | 639 | 639 | 27,000 | 639 |
| 2005-08-16 | 633 | 650 | 630 | 650 | 67,000 | 650 |
| 2005-08-15 | 632 | 641 | 631 | 631 | 31,000 | 631 |
| 2005-08-12 | 630 | 640 | 626 | 640 | 82,000 | 640 |
| 2005-08-11 | 631 | 631 | 623 | 625 | 32,000 | 625 |
| 2005-08-10 | 630 | 639 | 627 | 627 | 108,000 | 627 |
| 2005-08-09 | 611 | 630 | 611 | 629 | 24,000 | 629 |
| 2005-08-08 | 609 | 620 | 600 | 616 | 57,000 | 616 |
| 2005-08-05 | 613 | 617 | 610 | 617 | 25,000 | 617 |
| 2005-08-04 | 623 | 623 | 612 | 613 | 14,000 | 613 |
| 2005-08-03 | 620 | 624 | 615 | 624 | 31,000 | 624 |
| 2005-08-02 | 625 | 625 | 621 | 622 | 10,000 | 622 |
| 2005-08-01 | 624 | 624 | 619 | 624 | 23,000 | 624 |
| 2005-07-29 | 621 | 624 | 619 | 624 | 26,000 | 624 |
| 2005-07-28 | 624 | 624 | 618 | 620 | 28,000 | 620 |
| 2005-07-27 | 621 | 625 | 615 | 624 | 30,000 | 624 |
| 2005-07-26 | 629 | 629 | 618 | 625 | 79,000 | 625 |
| 2005-07-25 | 613 | 637 | 611 | 637 | 322,000 | 637 |
| 2005-07-22 | 597 | 597 | 591 | 593 | 14,000 | 593 |
| 2005-07-21 | 592 | 597 | 592 | 597 | 7,000 | 597 |
| 2005-07-20 | 595 | 599 | 591 | 597 | 79,000 | 597 |
| 2005-07-19 | 587 | 594 | 587 | 594 | 27,000 | 594 |
| 2005-07-15 | 587 | 590 | 587 | 587 | 24,000 | 587 |
| 2005-07-14 | 590 | 590 | 582 | 588 | 11,000 | 588 |
| 2005-07-13 | 592 | 594 | 584 | 589 | 37,000 | 589 |
| 2005-07-12 | 594 | 594 | 591 | 592 | 31,000 | 592 |
| 2005-07-11 | 590 | 595 | 588 | 593 | 51,000 | 593 |
| 2005-07-08 | 582 | 590 | 580 | 588 | 254,000 | 588 |
| 2005-07-07 | 568 | 574 | 568 | 574 | 21,000 | 574 |
| 2005-07-06 | 566 | 570 | 565 | 566 | 13,000 | 566 |
| 2005-07-05 | 562 | 571 | 561 | 566 | 43,000 | 566 |
| 2005-07-04 | 569 | 569 | 568 | 568 | 4,000 | 568 |
| 2005-07-01 | 575 | 575 | 568 | 569 | 6,000 | 569 |
| 2005-06-30 | 570 | 573 | 565 | 567 | 9,000 | 567 |
| 2005-06-29 | 575 | 579 | 569 | 569 | 26,000 | 569 |
| 2005-06-28 | 573 | 575 | 573 | 575 | 12,000 | 575 |
| 2005-06-27 | 582 | 585 | 576 | 582 | 28,000 | 582 |
| 2005-06-24 | 577 | 580 | 572 | 572 | 16,000 | 572 |
| 2005-06-23 | 578 | 579 | 570 | 579 | 28,000 | 579 |
| 2005-06-22 | 573 | 578 | 573 | 575 | 12,000 | 575 |
| 2005-06-21 | 578 | 578 | 573 | 573 | 10,000 | 573 |
| 2005-06-20 | 583 | 583 | 573 | 575 | 26,000 | 575 |
| 2005-06-17 | 569 | 579 | 566 | 579 | 28,000 | 579 |
| 2005-06-16 | 570 | 570 | 565 | 565 | 11,000 | 565 |
| 2005-06-15 | 569 | 570 | 562 | 570 | 14,000 | 570 |
| 2005-06-14 | 560 | 570 | 560 | 565 | 29,000 | 565 |
| 2005-06-13 | 560 | 565 | 560 | 562 | 11,000 | 562 |
| 2005-06-10 | 569 | 569 | 560 | 566 | 58,000 | 566 |
| 2005-06-09 | 557 | 561 | 556 | 560 | 39,000 | 560 |
| 2005-06-08 | 554 | 555 | 552 | 554 | 18,000 | 554 |
| 2005-06-07 | 557 | 557 | 551 | 552 | 56,000 | 552 |
| 2005-06-06 | 561 | 562 | 560 | 561 | 23,000 | 561 |
| 2005-06-03 | 566 | 567 | 563 | 566 | 25,000 | 566 |
| 2005-06-02 | 569 | 574 | 566 | 568 | 25,000 | 568 |
| 2005-06-01 | 565 | 570 | 563 | 567 | 58,000 | 567 |
| 2005-05-31 | 580 | 580 | 561 | 561 | 141,000 | 561 |
| 2005-05-30 | 620 | 641 | 576 | 576 | 322,000 | 576 |
| 2005-05-27 | 543 | 551 | 543 | 551 | 14,000 | 551 |
| 2005-05-26 | 559 | 559 | 550 | 550 | 14,000 | 550 |
| 2005-05-25 | 549 | 552 | 549 | 552 | 12,000 | 552 |
| 2005-05-24 | 564 | 564 | 555 | 556 | 13,000 | 556 |
| 2005-05-23 | 560 | 565 | 556 | 556 | 24,000 | 556 |
| 2005-05-20 | 553 | 553 | 553 | 553 | 18,000 | 553 |
| 2005-05-19 | 557 | 557 | 551 | 552 | 19,000 | 552 |
| 2005-05-18 | 544 | 547 | 544 | 547 | 6,000 | 547 |
| 2005-05-17 | 560 | 560 | 541 | 541 | 65,000 | 541 |
| 2005-05-16 | 546 | 551 | 546 | 549 | 14,000 | 549 |
| 2005-05-13 | 560 | 570 | 552 | 553 | 22,000 | 553 |
| 2005-05-12 | 567 | 568 | 558 | 558 | 28,000 | 558 |
| 2005-05-11 | 569 | 577 | 565 | 568 | 62,000 | 568 |
| 2005-05-10 | 561 | 570 | 552 | 552 | 35,000 | 552 |
| 2005-05-09 | 556 | 561 | 554 | 561 | 19,000 | 561 |
| 2005-05-06 | 560 | 560 | 548 | 556 | 21,000 | 556 |
| 2005-05-02 | 557 | 557 | 547 | 551 | 35,000 | 551 |
| 2005-04-28 | 543 | 575 | 543 | 560 | 55,000 | 560 |
| 2005-04-27 | 545 | 553 | 542 | 542 | 6,000 | 542 |
| 2005-04-26 | 545 | 545 | 537 | 543 | 12,000 | 543 |
| 2005-04-25 | 544 | 544 | 538 | 538 | 20,000 | 538 |
| 2005-04-22 | 548 | 548 | 538 | 539 | 27,000 | 539 |
| 2005-04-21 | 543 | 544 | 537 | 538 | 28,000 | 538 |
| 2005-04-20 | 560 | 560 | 543 | 546 | 27,000 | 546 |
| 2005-04-19 | 537 | 543 | 536 | 540 | 25,000 | 540 |
| 2005-04-18 | 549 | 549 | 521 | 527 | 32,000 | 527 |
| 2005-04-15 | 553 | 557 | 550 | 551 | 14,000 | 551 |
| 2005-04-14 | 565 | 567 | 556 | 563 | 18,000 | 563 |
| 2005-04-13 | 561 | 565 | 543 | 565 | 25,000 | 565 |
| 2005-04-12 | 565 | 565 | 560 | 560 | 21,000 | 560 |
| 2005-04-11 | 579 | 579 | 567 | 568 | 19,000 | 568 |
| 2005-04-08 | 575 | 578 | 571 | 578 | 26,000 | 578 |
| 2005-04-07 | 572 | 576 | 570 | 576 | 17,000 | 576 |
| 2005-04-06 | 570 | 571 | 569 | 570 | 31,000 | 570 |
| 2005-04-05 | 565 | 570 | 565 | 565 | 20,000 | 565 |
| 2005-04-04 | 561 | 571 | 561 | 571 | 22,000 | 571 |
| 2005-04-01 | 575 | 575 | 570 | 570 | 6,000 | 570 |
| 2005-03-31 | 563 | 574 | 563 | 574 | 13,000 | 574 |
| 2005-03-30 | 569 | 571 | 564 | 564 | 23,000 | 564 |
| 2005-03-29 | 564 | 566 | 558 | 561 | 15,000 | 561 |
| 2005-03-28 | 568 | 568 | 564 | 564 | 9,000 | 564 |
| 2005-03-25 | 574 | 574 | 567 | 573 | 39,000 | 573 |
| 2005-03-24 | 573 | 577 | 570 | 574 | 22,000 | 574 |
| 2005-03-23 | 585 | 585 | 575 | 583 | 44,000 | 583 |
| 2005-03-22 | 588 | 590 | 582 | 584 | 46,000 | 584 |
| 2005-03-18 | 580 | 580 | 577 | 580 | 27,000 | 580 |
| 2005-03-17 | 580 | 580 | 575 | 575 | 11,000 | 575 |
| 2005-03-16 | 568 | 580 | 562 | 580 | 51,000 | 580 |
| 2005-03-15 | 587 | 588 | 566 | 566 | 51,000 | 566 |
| 2005-03-14 | 590 | 590 | 581 | 583 | 20,000 | 583 |
| 2005-03-11 | 597 | 597 | 590 | 590 | 54,000 | 590 |
| 2005-03-10 | 601 | 601 | 592 | 597 | 21,000 | 597 |
| 2005-03-09 | 601 | 601 | 600 | 600 | 13,000 | 600 |
| 2005-03-08 | 598 | 600 | 597 | 600 | 16,000 | 600 |
| 2005-03-07 | 600 | 607 | 600 | 607 | 30,000 | 607 |
| 2005-03-04 | 596 | 597 | 593 | 597 | 29,000 | 597 |
| 2005-03-03 | 600 | 600 | 594 | 596 | 12,000 | 596 |
| 2005-03-02 | 597 | 600 | 591 | 600 | 24,000 | 600 |
| 2005-03-01 | 598 | 599 | 593 | 597 | 17,000 | 597 |
| 2005-02-28 | 590 | 600 | 590 | 600 | 16,000 | 600 |
| 2005-02-25 | 600 | 600 | 591 | 600 | 15,000 | 600 |
| 2005-02-24 | 589 | 600 | 589 | 600 | 54,000 | 600 |
| 2005-02-23 | 589 | 589 | 581 | 588 | 34,000 | 588 |
| 2005-02-22 | 590 | 591 | 588 | 588 | 14,000 | 588 |
| 2005-02-21 | 595 | 595 | 582 | 582 | 24,000 | 582 |
| 2005-02-18 | 578 | 590 | 578 | 585 | 11,000 | 585 |
| 2005-02-17 | 587 | 591 | 587 | 588 | 27,000 | 588 |
| 2005-02-16 | 578 | 580 | 572 | 578 | 16,000 | 578 |
| 2005-02-15 | 592 | 592 | 585 | 588 | 11,000 | 588 |
| 2005-02-14 | 593 | 595 | 587 | 593 | 35,000 | 593 |
| 2005-02-10 | 585 | 590 | 580 | 588 | 50,000 | 588 |
| 2005-02-09 | 580 | 584 | 578 | 583 | 27,000 | 583 |
| 2005-02-08 | 580 | 581 | 578 | 580 | 80,000 | 580 |
| 2005-02-07 | 581 | 583 | 556 | 580 | 69,000 | 580 |
| 2005-02-04 | 580 | 580 | 576 | 579 | 45,000 | 579 |
| 2005-02-03 | 577 | 579 | 576 | 579 | 52,000 | 579 |
| 2005-02-02 | 569 | 574 | 567 | 574 | 65,000 | 574 |
| 2005-02-01 | 558 | 562 | 555 | 562 | 32,000 | 562 |
| 2005-01-31 | 555 | 560 | 550 | 557 | 43,000 | 557 |
| 2005-01-28 | 551 | 555 | 549 | 554 | 17,000 | 554 |
| 2005-01-27 | 559 | 559 | 551 | 558 | 11,000 | 558 |
| 2005-01-26 | 558 | 559 | 556 | 559 | 21,000 | 559 |
| 2005-01-25 | 550 | 558 | 547 | 555 | 23,000 | 555 |
| 2005-01-24 | 549 | 558 | 549 | 552 | 29,000 | 552 |
| 2005-01-21 | 542 | 550 | 542 | 548 | 17,000 | 548 |
| 2005-01-20 | 558 | 558 | 547 | 551 | 27,000 | 551 |
| 2005-01-19 | 557 | 558 | 555 | 558 | 53,000 | 558 |
| 2005-01-18 | 558 | 558 | 551 | 553 | 30,000 | 553 |
| 2005-01-17 | 557 | 561 | 556 | 560 | 23,000 | 560 |
| 2005-01-14 | 554 | 557 | 551 | 553 | 15,000 | 553 |
| 2005-01-13 | 554 | 555 | 552 | 555 | 10,000 | 555 |
| 2005-01-12 | 560 | 562 | 553 | 556 | 19,000 | 556 |
| 2005-01-11 | 557 | 558 | 552 | 558 | 37,000 | 558 |
| 2005-01-07 | 559 | 559 | 551 | 556 | 30,000 | 556 |
| 2005-01-06 | 557 | 558 | 557 | 558 | 15,000 | 558 |
| 2005-01-05 | 556 | 558 | 556 | 556 | 14,000 | 556 |
| 2005-01-04 | 564 | 564 | 550 | 560 | 12,000 | 560 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
