6744 能美防災(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 758 | 769 | 758 | 763 | 25,000 | 763 |
| 2006-12-28 | 760 | 766 | 757 | 766 | 45,000 | 766 |
| 2006-12-27 | 762 | 763 | 759 | 759 | 38,000 | 759 |
| 2006-12-26 | 757 | 761 | 756 | 760 | 30,000 | 760 |
| 2006-12-25 | 770 | 770 | 760 | 761 | 41,000 | 761 |
| 2006-12-22 | 766 | 768 | 760 | 768 | 35,000 | 768 |
| 2006-12-21 | 776 | 779 | 773 | 773 | 49,000 | 773 |
| 2006-12-20 | 772 | 777 | 769 | 775 | 89,000 | 775 |
| 2006-12-19 | 774 | 777 | 765 | 769 | 50,000 | 769 |
| 2006-12-18 | 784 | 784 | 773 | 774 | 33,000 | 774 |
| 2006-12-15 | 779 | 787 | 778 | 783 | 50,000 | 783 |
| 2006-12-14 | 773 | 783 | 773 | 782 | 65,000 | 782 |
| 2006-12-13 | 771 | 777 | 768 | 772 | 28,000 | 772 |
| 2006-12-12 | 785 | 789 | 774 | 775 | 44,000 | 775 |
| 2006-12-11 | 798 | 799 | 776 | 783 | 146,000 | 783 |
| 2006-12-08 | 797 | 804 | 790 | 798 | 134,000 | 798 |
| 2006-12-07 | 777 | 788 | 777 | 787 | 51,000 | 787 |
| 2006-12-06 | 782 | 782 | 771 | 776 | 81,000 | 776 |
| 2006-12-05 | 766 | 790 | 766 | 779 | 121,000 | 779 |
| 2006-12-04 | 769 | 769 | 762 | 765 | 28,000 | 765 |
| 2006-12-01 | 767 | 769 | 760 | 768 | 45,000 | 768 |
| 2006-11-30 | 761 | 772 | 761 | 765 | 45,000 | 765 |
| 2006-11-29 | 752 | 767 | 751 | 766 | 80,000 | 766 |
| 2006-11-28 | 744 | 756 | 742 | 752 | 77,000 | 752 |
| 2006-11-27 | 752 | 755 | 738 | 754 | 95,000 | 754 |
| 2006-11-24 | 778 | 778 | 757 | 758 | 111,000 | 758 |
| 2006-11-22 | 781 | 781 | 760 | 771 | 61,000 | 771 |
| 2006-11-21 | 796 | 800 | 771 | 772 | 190,000 | 772 |
| 2006-11-20 | 788 | 788 | 766 | 766 | 51,000 | 766 |
| 2006-11-17 | 792 | 792 | 785 | 786 | 10,000 | 786 |
| 2006-11-16 | 794 | 795 | 790 | 792 | 22,000 | 792 |
| 2006-11-15 | 797 | 802 | 793 | 793 | 39,000 | 793 |
| 2006-11-14 | 801 | 807 | 794 | 795 | 34,000 | 795 |
| 2006-11-13 | 801 | 801 | 791 | 797 | 47,000 | 797 |
| 2006-11-10 | 805 | 806 | 801 | 801 | 55,000 | 801 |
| 2006-11-09 | 810 | 810 | 802 | 807 | 46,000 | 807 |
| 2006-11-08 | 819 | 828 | 805 | 809 | 94,000 | 809 |
| 2006-11-07 | 828 | 828 | 810 | 816 | 48,000 | 816 |
| 2006-11-06 | 809 | 822 | 804 | 818 | 49,000 | 818 |
| 2006-11-02 | 804 | 813 | 804 | 808 | 51,000 | 808 |
| 2006-11-01 | 797 | 811 | 797 | 803 | 48,000 | 803 |
| 2006-10-31 | 801 | 808 | 797 | 797 | 56,000 | 797 |
| 2006-10-30 | 816 | 819 | 802 | 802 | 54,000 | 802 |
| 2006-10-27 | 826 | 830 | 807 | 812 | 117,000 | 812 |
| 2006-10-26 | 848 | 851 | 825 | 834 | 72,000 | 834 |
| 2006-10-25 | 850 | 853 | 830 | 838 | 146,000 | 838 |
| 2006-10-24 | 856 | 860 | 842 | 849 | 277,000 | 849 |
| 2006-10-23 | 794 | 810 | 793 | 806 | 49,000 | 806 |
| 2006-10-20 | 797 | 797 | 794 | 794 | 16,000 | 794 |
| 2006-10-19 | 799 | 799 | 790 | 797 | 66,000 | 797 |
| 2006-10-18 | 794 | 795 | 783 | 795 | 18,000 | 795 |
| 2006-10-17 | 799 | 800 | 780 | 790 | 38,000 | 790 |
| 2006-10-16 | 785 | 797 | 780 | 797 | 39,000 | 797 |
| 2006-10-13 | 759 | 772 | 759 | 765 | 52,000 | 765 |
| 2006-10-12 | 760 | 770 | 750 | 754 | 51,000 | 754 |
| 2006-10-11 | 797 | 802 | 763 | 764 | 67,000 | 764 |
| 2006-10-10 | 816 | 816 | 780 | 797 | 69,000 | 797 |
| 2006-10-06 | 810 | 815 | 808 | 811 | 27,000 | 811 |
| 2006-10-05 | 801 | 808 | 799 | 808 | 33,000 | 808 |
| 2006-10-04 | 809 | 815 | 796 | 797 | 45,000 | 797 |
| 2006-10-03 | 798 | 813 | 798 | 802 | 42,000 | 802 |
| 2006-10-02 | 811 | 813 | 795 | 798 | 58,000 | 798 |
| 2006-09-29 | 808 | 812 | 798 | 810 | 29,000 | 810 |
| 2006-09-28 | 826 | 826 | 800 | 813 | 55,000 | 813 |
| 2006-09-27 | 830 | 830 | 811 | 826 | 35,000 | 826 |
| 2006-09-26 | 823 | 827 | 814 | 822 | 13,000 | 822 |
| 2006-09-25 | 829 | 830 | 816 | 828 | 49,000 | 828 |
| 2006-09-22 | 808 | 820 | 808 | 812 | 49,000 | 812 |
| 2006-09-21 | 801 | 809 | 796 | 808 | 101,000 | 808 |
| 2006-09-20 | 829 | 833 | 808 | 808 | 71,000 | 808 |
| 2006-09-19 | 827 | 834 | 820 | 828 | 19,000 | 828 |
| 2006-09-15 | 828 | 829 | 816 | 821 | 18,000 | 821 |
| 2006-09-14 | 827 | 828 | 820 | 822 | 9,000 | 822 |
| 2006-09-13 | 826 | 836 | 809 | 818 | 54,000 | 818 |
| 2006-09-12 | 837 | 841 | 816 | 816 | 63,000 | 816 |
| 2006-09-11 | 850 | 850 | 830 | 836 | 41,000 | 836 |
| 2006-09-08 | 839 | 854 | 836 | 850 | 113,000 | 850 |
| 2006-09-07 | 862 | 864 | 831 | 831 | 97,000 | 831 |
| 2006-09-06 | 866 | 880 | 857 | 858 | 134,000 | 858 |
| 2006-09-05 | 849 | 849 | 845 | 849 | 15,000 | 849 |
| 2006-09-04 | 840 | 858 | 840 | 846 | 81,000 | 846 |
| 2006-09-01 | 846 | 852 | 835 | 848 | 104,000 | 848 |
| 2006-08-31 | 849 | 852 | 843 | 843 | 35,000 | 843 |
| 2006-08-30 | 851 | 851 | 845 | 849 | 57,000 | 849 |
| 2006-08-29 | 846 | 867 | 835 | 848 | 87,000 | 848 |
| 2006-08-28 | 860 | 869 | 837 | 845 | 50,000 | 845 |
| 2006-08-25 | 854 | 860 | 851 | 853 | 21,000 | 853 |
| 2006-08-24 | 847 | 853 | 835 | 848 | 16,000 | 848 |
| 2006-08-23 | 869 | 871 | 840 | 846 | 53,000 | 846 |
| 2006-08-22 | 859 | 869 | 851 | 859 | 45,000 | 859 |
| 2006-08-21 | 837 | 860 | 837 | 850 | 52,000 | 850 |
| 2006-08-18 | 833 | 834 | 827 | 833 | 16,000 | 833 |
| 2006-08-17 | 822 | 835 | 821 | 828 | 19,000 | 828 |
| 2006-08-16 | 818 | 826 | 816 | 823 | 29,000 | 823 |
| 2006-08-15 | 809 | 818 | 805 | 814 | 21,000 | 814 |
| 2006-08-14 | 807 | 813 | 807 | 813 | 25,000 | 813 |
| 2006-08-11 | 807 | 810 | 805 | 806 | 15,000 | 806 |
| 2006-08-10 | 807 | 810 | 802 | 807 | 32,000 | 807 |
| 2006-08-09 | 811 | 812 | 790 | 803 | 54,000 | 803 |
| 2006-08-08 | 811 | 813 | 806 | 812 | 16,000 | 812 |
| 2006-08-07 | 825 | 825 | 811 | 812 | 28,000 | 812 |
| 2006-08-04 | 831 | 834 | 823 | 829 | 27,000 | 829 |
| 2006-08-03 | 820 | 834 | 820 | 829 | 21,000 | 829 |
| 2006-08-02 | 828 | 828 | 813 | 816 | 23,000 | 816 |
| 2006-08-01 | 836 | 836 | 821 | 821 | 29,000 | 821 |
| 2006-07-31 | 818 | 830 | 811 | 826 | 46,000 | 826 |
| 2006-07-28 | 803 | 805 | 780 | 799 | 49,000 | 799 |
| 2006-07-27 | 811 | 811 | 804 | 809 | 32,000 | 809 |
| 2006-07-26 | 828 | 830 | 810 | 810 | 13,000 | 810 |
| 2006-07-25 | 809 | 820 | 803 | 820 | 18,000 | 820 |
| 2006-07-24 | 824 | 824 | 792 | 809 | 25,000 | 809 |
| 2006-07-21 | 824 | 824 | 813 | 823 | 12,000 | 823 |
| 2006-07-20 | 855 | 855 | 830 | 834 | 53,000 | 834 |
| 2006-07-19 | 785 | 810 | 775 | 805 | 47,000 | 805 |
| 2006-07-18 | 831 | 831 | 795 | 795 | 32,000 | 795 |
| 2006-07-14 | 851 | 851 | 830 | 833 | 36,000 | 833 |
| 2006-07-13 | 850 | 871 | 850 | 857 | 26,000 | 857 |
| 2006-07-12 | 885 | 885 | 858 | 867 | 23,000 | 867 |
| 2006-07-11 | 883 | 889 | 880 | 886 | 16,000 | 886 |
| 2006-07-10 | 889 | 889 | 879 | 887 | 36,000 | 887 |
| 2006-07-07 | 889 | 892 | 881 | 890 | 72,000 | 890 |
| 2006-07-06 | 881 | 881 | 876 | 879 | 43,000 | 879 |
| 2006-07-05 | 890 | 891 | 881 | 891 | 39,000 | 891 |
| 2006-07-04 | 897 | 898 | 888 | 898 | 29,000 | 898 |
| 2006-07-03 | 899 | 907 | 898 | 902 | 19,000 | 902 |
| 2006-06-30 | 903 | 910 | 890 | 909 | 59,000 | 909 |
| 2006-06-29 | 890 | 897 | 876 | 886 | 38,000 | 886 |
| 2006-06-28 | 891 | 896 | 880 | 894 | 37,000 | 894 |
| 2006-06-27 | 902 | 903 | 894 | 898 | 18,000 | 898 |
| 2006-06-26 | 916 | 916 | 897 | 899 | 74,000 | 899 |
| 2006-06-23 | 918 | 918 | 895 | 911 | 21,000 | 911 |
| 2006-06-22 | 917 | 922 | 904 | 922 | 23,000 | 922 |
| 2006-06-21 | 922 | 922 | 890 | 896 | 62,000 | 896 |
| 2006-06-20 | 922 | 930 | 912 | 912 | 39,000 | 912 |
| 2006-06-19 | 905 | 919 | 905 | 917 | 41,000 | 917 |
| 2006-06-16 | 891 | 910 | 890 | 900 | 55,000 | 900 |
| 2006-06-15 | 876 | 880 | 865 | 872 | 41,000 | 872 |
| 2006-06-14 | 855 | 863 | 845 | 859 | 49,000 | 859 |
| 2006-06-13 | 850 | 874 | 843 | 867 | 92,000 | 867 |
| 2006-06-12 | 852 | 869 | 845 | 860 | 73,000 | 860 |
| 2006-06-09 | 845 | 864 | 821 | 851 | 127,000 | 851 |
| 2006-06-08 | 855 | 855 | 814 | 835 | 160,000 | 835 |
| 2006-06-07 | 933 | 948 | 904 | 904 | 104,000 | 904 |
| 2006-06-06 | 962 | 969 | 934 | 934 | 76,000 | 934 |
| 2006-06-05 | 975 | 975 | 961 | 961 | 66,000 | 961 |
| 2006-06-02 | 986 | 991 | 959 | 976 | 108,000 | 976 |
| 2006-06-01 | 1,000 | 1,002 | 984 | 993 | 68,000 | 993 |
| 2006-05-31 | 1,001 | 1,001 | 982 | 982 | 133,000 | 982 |
| 2006-05-30 | 1,003 | 1,008 | 997 | 1,006 | 116,000 | 1,006 |
| 2006-05-29 | 1,007 | 1,007 | 993 | 997 | 32,000 | 997 |
| 2006-05-26 | 985 | 1,006 | 985 | 997 | 62,000 | 997 |
| 2006-05-25 | 966 | 975 | 965 | 975 | 51,000 | 975 |
| 2006-05-24 | 969 | 977 | 968 | 976 | 52,000 | 976 |
| 2006-05-23 | 981 | 986 | 973 | 979 | 63,000 | 979 |
| 2006-05-22 | 1,012 | 1,020 | 980 | 980 | 112,000 | 980 |
| 2006-05-19 | 988 | 1,000 | 980 | 995 | 60,000 | 995 |
| 2006-05-18 | 996 | 996 | 980 | 988 | 60,000 | 988 |
| 2006-05-17 | 995 | 1,025 | 992 | 999 | 53,000 | 999 |
| 2006-05-16 | 1,017 | 1,028 | 994 | 994 | 107,000 | 994 |
| 2006-05-15 | 995 | 1,019 | 975 | 1,000 | 69,000 | 1,000 |
| 2006-05-12 | 969 | 999 | 969 | 990 | 102,000 | 990 |
| 2006-05-11 | 1,010 | 1,012 | 987 | 999 | 111,000 | 999 |
| 2006-05-10 | 1,035 | 1,035 | 1,015 | 1,018 | 114,000 | 1,018 |
| 2006-05-09 | 1,021 | 1,048 | 1,020 | 1,034 | 224,000 | 1,034 |
| 2006-05-08 | 1,000 | 1,034 | 1,000 | 1,014 | 193,000 | 1,014 |
| 2006-05-02 | 992 | 1,000 | 980 | 995 | 68,000 | 995 |
| 2006-05-01 | 989 | 993 | 976 | 983 | 41,000 | 983 |
| 2006-04-28 | 991 | 994 | 976 | 988 | 78,000 | 988 |
| 2006-04-27 | 999 | 1,013 | 973 | 994 | 156,000 | 994 |
| 2006-04-26 | 966 | 1,000 | 966 | 999 | 124,000 | 999 |
| 2006-04-25 | 950 | 964 | 950 | 959 | 56,000 | 959 |
| 2006-04-24 | 977 | 977 | 952 | 952 | 37,000 | 952 |
| 2006-04-21 | 975 | 985 | 964 | 978 | 79,000 | 978 |
| 2006-04-20 | 986 | 989 | 977 | 980 | 51,000 | 980 |
| 2006-04-19 | 972 | 987 | 972 | 980 | 74,000 | 980 |
| 2006-04-18 | 938 | 970 | 938 | 965 | 71,000 | 965 |
| 2006-04-17 | 957 | 957 | 928 | 928 | 89,000 | 928 |
| 2006-04-14 | 951 | 957 | 942 | 947 | 168,000 | 947 |
| 2006-04-13 | 975 | 975 | 960 | 961 | 102,000 | 961 |
| 2006-04-12 | 987 | 991 | 971 | 974 | 112,000 | 974 |
| 2006-04-11 | 985 | 990 | 981 | 986 | 38,000 | 986 |
| 2006-04-10 | 981 | 989 | 970 | 986 | 67,000 | 986 |
| 2006-04-07 | 985 | 985 | 964 | 979 | 43,000 | 979 |
| 2006-04-06 | 985 | 996 | 979 | 987 | 49,000 | 987 |
| 2006-04-05 | 998 | 1,003 | 975 | 980 | 96,000 | 980 |
| 2006-04-04 | 995 | 1,014 | 990 | 990 | 73,000 | 990 |
| 2006-04-03 | 976 | 1,010 | 976 | 996 | 108,000 | 996 |
| 2006-03-31 | 993 | 994 | 980 | 980 | 29,000 | 980 |
| 2006-03-30 | 981 | 990 | 975 | 988 | 25,000 | 988 |
| 2006-03-29 | 975 | 984 | 960 | 975 | 36,000 | 975 |
| 2006-03-28 | 953 | 970 | 950 | 969 | 34,000 | 969 |
| 2006-03-27 | 950 | 969 | 942 | 958 | 58,000 | 958 |
| 2006-03-24 | 940 | 945 | 930 | 937 | 39,000 | 937 |
| 2006-03-23 | 945 | 945 | 935 | 935 | 29,000 | 935 |
| 2006-03-22 | 930 | 953 | 929 | 937 | 66,000 | 937 |
| 2006-03-20 | 948 | 954 | 940 | 940 | 46,000 | 940 |
| 2006-03-17 | 938 | 944 | 937 | 938 | 17,000 | 938 |
| 2006-03-16 | 940 | 945 | 935 | 937 | 26,000 | 937 |
| 2006-03-15 | 936 | 970 | 936 | 950 | 56,000 | 950 |
| 2006-03-14 | 939 | 939 | 926 | 926 | 16,000 | 926 |
| 2006-03-13 | 937 | 939 | 928 | 938 | 18,000 | 938 |
| 2006-03-10 | 930 | 935 | 920 | 928 | 62,000 | 928 |
| 2006-03-09 | 898 | 928 | 898 | 928 | 21,000 | 928 |
| 2006-03-08 | 905 | 905 | 895 | 895 | 32,000 | 895 |
| 2006-03-07 | 913 | 915 | 910 | 910 | 12,000 | 910 |
| 2006-03-06 | 900 | 916 | 900 | 913 | 48,000 | 913 |
| 2006-03-03 | 912 | 919 | 910 | 910 | 34,000 | 910 |
| 2006-03-02 | 950 | 950 | 922 | 922 | 26,000 | 922 |
| 2006-03-01 | 922 | 944 | 920 | 935 | 39,000 | 935 |
| 2006-02-28 | 954 | 955 | 928 | 942 | 54,000 | 942 |
| 2006-02-27 | 983 | 986 | 956 | 956 | 70,000 | 956 |
| 2006-02-24 | 974 | 985 | 970 | 982 | 29,000 | 982 |
| 2006-02-23 | 990 | 990 | 961 | 966 | 82,000 | 966 |
| 2006-02-22 | 918 | 989 | 901 | 989 | 179,000 | 989 |
| 2006-02-21 | 890 | 915 | 890 | 908 | 45,000 | 908 |
| 2006-02-20 | 935 | 935 | 890 | 910 | 61,000 | 910 |
| 2006-02-17 | 913 | 938 | 913 | 938 | 115,000 | 938 |
| 2006-02-16 | 940 | 950 | 910 | 922 | 58,000 | 922 |
| 2006-02-15 | 948 | 963 | 934 | 946 | 46,000 | 946 |
| 2006-02-14 | 918 | 945 | 917 | 945 | 61,000 | 945 |
| 2006-02-13 | 970 | 971 | 937 | 948 | 54,000 | 948 |
| 2006-02-10 | 1,000 | 1,000 | 981 | 995 | 97,000 | 995 |
| 2006-02-09 | 1,000 | 1,000 | 990 | 998 | 59,000 | 998 |
| 2006-02-08 | 996 | 999 | 985 | 992 | 64,000 | 992 |
| 2006-02-07 | 992 | 998 | 989 | 994 | 61,000 | 994 |
| 2006-02-06 | 993 | 1,000 | 990 | 992 | 50,000 | 992 |
| 2006-02-03 | 989 | 1,002 | 985 | 1,002 | 45,000 | 1,002 |
| 2006-02-02 | 996 | 1,003 | 980 | 988 | 61,000 | 988 |
| 2006-02-01 | 1,005 | 1,005 | 986 | 986 | 53,000 | 986 |
| 2006-01-31 | 996 | 1,005 | 990 | 1,005 | 74,000 | 1,005 |
| 2006-01-30 | 1,001 | 1,019 | 996 | 996 | 82,000 | 996 |
| 2006-01-27 | 998 | 998 | 985 | 991 | 52,000 | 991 |
| 2006-01-26 | 1,008 | 1,009 | 972 | 974 | 108,000 | 974 |
| 2006-01-25 | 967 | 1,010 | 967 | 999 | 79,000 | 999 |
| 2006-01-24 | 953 | 990 | 953 | 967 | 52,000 | 967 |
| 2006-01-23 | 988 | 989 | 920 | 953 | 118,000 | 953 |
| 2006-01-20 | 1,079 | 1,079 | 983 | 989 | 144,000 | 989 |
| 2006-01-19 | 883 | 1,000 | 883 | 1,000 | 163,000 | 1,000 |
| 2006-01-18 | 955 | 965 | 866 | 883 | 185,000 | 883 |
| 2006-01-17 | 1,001 | 1,030 | 952 | 963 | 255,000 | 963 |
| 2006-01-16 | 909 | 1,009 | 906 | 991 | 336,000 | 991 |
| 2006-01-13 | 848 | 920 | 841 | 913 | 277,000 | 913 |
| 2006-01-12 | 830 | 838 | 817 | 838 | 138,000 | 838 |
| 2006-01-11 | 819 | 823 | 810 | 817 | 71,000 | 817 |
| 2006-01-10 | 830 | 840 | 815 | 816 | 95,000 | 816 |
| 2006-01-06 | 786 | 819 | 786 | 810 | 94,000 | 810 |
| 2006-01-05 | 785 | 788 | 777 | 786 | 58,000 | 786 |
| 2006-01-04 | 776 | 785 | 776 | 781 | 23,000 | 781 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
