6744 能美防災(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2875075774675240,000752
2007-12-2775576175275738,000757
2007-12-26745765744762109,000762
2007-12-2575075674175397,000753
2007-12-2172073371773096,000730
2007-12-20730738720730209,000730
2007-12-1970171069971070,000710
2007-12-1868069566069490,000694
2007-12-1768369068268245,000682
2007-12-1467268367268164,000681
2007-12-1368569567968238,000682
2007-12-1270470468669320,000693
2007-12-1169171069069585,000695
2007-12-1069369868669375,000693
2007-12-0767568867568839,000688
2007-12-0668468567167925,000679
2007-12-0567968066667448,000674
2007-12-0468068066866935,000669
2007-12-0369069067568136,000681
2007-11-3068069768069755,000697
2007-11-2969569567868929,000689
2007-11-2868368967467857,000678
2007-11-2767969867969350,000693
2007-11-2667069066968942,000689
2007-11-2266166365566017,000660
2007-11-2168668666967121,000671
2007-11-2068668666068041,000680
2007-11-1968168568068418,000684
2007-11-1668769667468517,000685
2007-11-1570270269369715,000697
2007-11-1469270268270218,000702
2007-11-1369069067468525,000685
2007-11-12708715704704102,000704
2007-11-0972772771771741,000717
2007-11-0870971970971751,000717
2007-11-0772872871371335,000713
2007-11-0672973272572918,000729
2007-11-0572273072272616,000726
2007-11-0272073272072319,000723
2007-11-0171873571573419,000734
2007-10-3172072471871813,000718
2007-10-3071872471471732,000717
2007-10-2971772171572132,000721
2007-10-2672372371271313,000713
2007-10-2571271470271461,000714
2007-10-2472272271571731,000717
2007-10-2374474472873254,000732
2007-10-22719754712745127,000745
2007-10-1971572171571817,000718
2007-10-1871873071873016,000730
2007-10-1771572871571814,000718
2007-10-1672573171771710,000717
2007-10-1572472671972511,000725
2007-10-1272974072672624,000726
2007-10-1172874472674121,000741
2007-10-1074574573573714,000737
2007-10-0973674473474442,000744
2007-10-0573473473373315,000733
2007-10-047307317307313,000731
2007-10-0373273572473116,000731
2007-10-0272572971772510,000725
2007-10-0172372371671911,000719
2007-09-2872072071071636,000716
2007-09-2771571570571517,000715
2007-09-2670571570571510,000715
2007-09-2570571270571223,000712
2007-09-2170870970870923,000709
2007-09-2071271270570836,000708
2007-09-1970571170271129,000711
2007-09-186956966836939,000693
2007-09-1470570569569533,000695
2007-09-1369569669269211,000692
2007-09-126866996866999,000699
2007-09-1168770068769514,000695
2007-09-1069369368269137,000691
2007-09-0768369368369312,000693
2007-09-066956956816898,000689
2007-09-0570270269569715,000697
2007-09-0471071270971025,000710
2007-09-0371772371772311,000723
2007-08-3170071070071024,000710
2007-08-3068769868669828,000698
2007-08-2969069168468723,000687
2007-08-2869270069270014,000700
2007-08-2769270069269222,000692
2007-08-2469670069169213,000692
2007-08-2369869868669633,000696
2007-08-2268469166866822,000668
2007-08-2166567566167424,000674
2007-08-2070570566766724,000667
2007-08-1769269265565520,000655
2007-08-1670970968769224,000692
2007-08-1572172170870915,000709
2007-08-1471872571872211,000722
2007-08-1371872571672216,000722
2007-08-1073073472072046,000720
2007-08-0974374371872048,000720
2007-08-0873573572673331,000733
2007-08-0771473071472517,000725
2007-08-0673073071572010,000720
2007-08-0372172171272014,000720
2007-08-027217217207218,000721
2007-08-017287287207206,000720
2007-07-3172673072573015,000730
2007-07-307227237207237,000723
2007-07-2773473472072226,000722
2007-07-267437437347416,000741
2007-07-2573174473174422,000744
2007-07-2474775174675014,000750
2007-07-2375775774374735,000747
2007-07-2076076174575435,000754
2007-07-1975075575075526,000755
2007-07-1874375073774833,000748
2007-07-1774474473873816,000738
2007-07-1373373973173722,000737
2007-07-1275075072473332,000733
2007-07-1175075174074619,000746
2007-07-1075175575175521,000755
2007-07-0974775074775024,000750
2007-07-0674774974474751,000747
2007-07-0574274374274315,000743
2007-07-0473774573674521,000745
2007-07-0374574573773832,000738
2007-07-0274074574074415,000744
2007-06-2973873973473929,000739
2007-06-2872574072174055,000740
2007-06-2773273272372421,000724
2007-06-2673473673073213,000732
2007-06-2573073673073337,000733
2007-06-2273873873573816,000738
2007-06-2173773873273713,000737
2007-06-2073273473073025,000730
2007-06-1973673672372440,000724
2007-06-1873373973273529,000735
2007-06-1573373971673962,000739
2007-06-147177277177256,000725
2007-06-1371272071072017,000720
2007-06-1272672671971919,000719
2007-06-1173073172672735,000727
2007-06-0873673673073063,000730
2007-06-0772973572973517,000735
2007-06-0672773272773020,000730
2007-06-0572673072472947,000729
2007-06-0472973072672615,000726
2007-06-0173373372872912,000729
2007-05-3172973072372633,000726
2007-05-3073773772272581,000725
2007-05-2973174173174117,000741
2007-05-2873273573173234,000732
2007-05-2573973973473625,000736
2007-05-2474174173974020,000740
2007-05-2374474473974125,000741
2007-05-2273874373374328,000743
2007-05-2173573772973740,000737
2007-05-1873973973273324,000733
2007-05-1774474573873812,000738
2007-05-1674275174074440,000744
2007-05-1575575575075018,000750
2007-05-1476176676076427,000764
2007-05-1176076475875934,000759
2007-05-1077277876877876,000778
2007-05-0974178974176766,000767
2007-05-0874874974574919,000749
2007-05-0776076175175468,000754
2007-05-0275775774875037,000750
2007-05-017567587537578,000757
2007-04-2774875874275531,000755
2007-04-2675075174274928,000749
2007-04-2574374973274951,000749
2007-04-2473774273574218,000742
2007-04-2375375374174219,000742
2007-04-2075375373174734,000747
2007-04-1975775874474946,000749
2007-04-187567587537559,000755
2007-04-1776776875475415,000754
2007-04-1676577076176139,000761
2007-04-1376376375275215,000752
2007-04-1276276375876121,000761
2007-04-1176977276276319,000763
2007-04-1077177276676719,000767
2007-04-0977477476177251,000772
2007-04-0676876876376822,000768
2007-04-0577077076476628,000766
2007-04-0477077076076047,000760
2007-04-0375977175577023,000770
2007-04-0277778476976915,000769
2007-03-3078078778078219,000782
2007-03-2977677977277823,000778
2007-03-2878478778378314,000783
2007-03-2778878878378316,000783
2007-03-2679079278478647,000786
2007-03-2379279278178926,000789
2007-03-2278479278379042,000790
2007-03-2078978976876968,000769
2007-03-1976677576677138,000771
2007-03-1677077476476519,000765
2007-03-1576477376177037,000770
2007-03-1478478474975968,000759
2007-03-1378779578378424,000784
2007-03-1278779678779032,000790
2007-03-0977878577878457,000784
2007-03-0877277877077722,000777
2007-03-0777277576676846,000768
2007-03-0675276175076174,000761
2007-03-05786787750759113,000759
2007-03-0280080278479650,000796
2007-03-0180081479679696,000796
2007-02-2878379677579677,000796
2007-02-2780280980080444,000804
2007-02-2680080679980668,000806
2007-02-2379980279980239,000802
2007-02-2280180279880035,000800
2007-02-2179180078979764,000797
2007-02-2079279278078942,000789
2007-02-1978579278579224,000792
2007-02-1678878878278330,000783
2007-02-1579079078379042,000790
2007-02-1478579178278943,000789
2007-02-1378879478378825,000788
2007-02-0979079378178838,000788
2007-02-0878578978378332,000783
2007-02-0778878878278615,000786
2007-02-0678078978078938,000789
2007-02-0579279278178137,000781
2007-02-0280080079679722,000797
2007-02-0179179878679843,000798
2007-01-3178678978678645,000786
2007-01-3078879378879134,000791
2007-01-2978378878278518,000785
2007-01-267837847837837,000783
2007-01-2578678878278243,000782
2007-01-2478278878078426,000784
2007-01-2379479477777951,000779
2007-01-2279579579179442,000794
2007-01-1978979578879569,000795
2007-01-1879279878979025,000790
2007-01-1779579578979217,000792
2007-01-1679679979479724,000797
2007-01-1578379878379540,000795
2007-01-1277478777478331,000783
2007-01-1178678676877147,000771
2007-01-1078880578578693,000786
2007-01-0977978777578734,000787
2007-01-0577978277277962,000779
2007-01-0476977776977720,000777

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