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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 750 | 757 | 746 | 752 | 40,000 | 752 |
| 2007-12-27 | 755 | 761 | 752 | 757 | 38,000 | 757 |
| 2007-12-26 | 745 | 765 | 744 | 762 | 109,000 | 762 |
| 2007-12-25 | 750 | 756 | 741 | 753 | 97,000 | 753 |
| 2007-12-21 | 720 | 733 | 717 | 730 | 96,000 | 730 |
| 2007-12-20 | 730 | 738 | 720 | 730 | 209,000 | 730 |
| 2007-12-19 | 701 | 710 | 699 | 710 | 70,000 | 710 |
| 2007-12-18 | 680 | 695 | 660 | 694 | 90,000 | 694 |
| 2007-12-17 | 683 | 690 | 682 | 682 | 45,000 | 682 |
| 2007-12-14 | 672 | 683 | 672 | 681 | 64,000 | 681 |
| 2007-12-13 | 685 | 695 | 679 | 682 | 38,000 | 682 |
| 2007-12-12 | 704 | 704 | 686 | 693 | 20,000 | 693 |
| 2007-12-11 | 691 | 710 | 690 | 695 | 85,000 | 695 |
| 2007-12-10 | 693 | 698 | 686 | 693 | 75,000 | 693 |
| 2007-12-07 | 675 | 688 | 675 | 688 | 39,000 | 688 |
| 2007-12-06 | 684 | 685 | 671 | 679 | 25,000 | 679 |
| 2007-12-05 | 679 | 680 | 666 | 674 | 48,000 | 674 |
| 2007-12-04 | 680 | 680 | 668 | 669 | 35,000 | 669 |
| 2007-12-03 | 690 | 690 | 675 | 681 | 36,000 | 681 |
| 2007-11-30 | 680 | 697 | 680 | 697 | 55,000 | 697 |
| 2007-11-29 | 695 | 695 | 678 | 689 | 29,000 | 689 |
| 2007-11-28 | 683 | 689 | 674 | 678 | 57,000 | 678 |
| 2007-11-27 | 679 | 698 | 679 | 693 | 50,000 | 693 |
| 2007-11-26 | 670 | 690 | 669 | 689 | 42,000 | 689 |
| 2007-11-22 | 661 | 663 | 655 | 660 | 17,000 | 660 |
| 2007-11-21 | 686 | 686 | 669 | 671 | 21,000 | 671 |
| 2007-11-20 | 686 | 686 | 660 | 680 | 41,000 | 680 |
| 2007-11-19 | 681 | 685 | 680 | 684 | 18,000 | 684 |
| 2007-11-16 | 687 | 696 | 674 | 685 | 17,000 | 685 |
| 2007-11-15 | 702 | 702 | 693 | 697 | 15,000 | 697 |
| 2007-11-14 | 692 | 702 | 682 | 702 | 18,000 | 702 |
| 2007-11-13 | 690 | 690 | 674 | 685 | 25,000 | 685 |
| 2007-11-12 | 708 | 715 | 704 | 704 | 102,000 | 704 |
| 2007-11-09 | 727 | 727 | 717 | 717 | 41,000 | 717 |
| 2007-11-08 | 709 | 719 | 709 | 717 | 51,000 | 717 |
| 2007-11-07 | 728 | 728 | 713 | 713 | 35,000 | 713 |
| 2007-11-06 | 729 | 732 | 725 | 729 | 18,000 | 729 |
| 2007-11-05 | 722 | 730 | 722 | 726 | 16,000 | 726 |
| 2007-11-02 | 720 | 732 | 720 | 723 | 19,000 | 723 |
| 2007-11-01 | 718 | 735 | 715 | 734 | 19,000 | 734 |
| 2007-10-31 | 720 | 724 | 718 | 718 | 13,000 | 718 |
| 2007-10-30 | 718 | 724 | 714 | 717 | 32,000 | 717 |
| 2007-10-29 | 717 | 721 | 715 | 721 | 32,000 | 721 |
| 2007-10-26 | 723 | 723 | 712 | 713 | 13,000 | 713 |
| 2007-10-25 | 712 | 714 | 702 | 714 | 61,000 | 714 |
| 2007-10-24 | 722 | 722 | 715 | 717 | 31,000 | 717 |
| 2007-10-23 | 744 | 744 | 728 | 732 | 54,000 | 732 |
| 2007-10-22 | 719 | 754 | 712 | 745 | 127,000 | 745 |
| 2007-10-19 | 715 | 721 | 715 | 718 | 17,000 | 718 |
| 2007-10-18 | 718 | 730 | 718 | 730 | 16,000 | 730 |
| 2007-10-17 | 715 | 728 | 715 | 718 | 14,000 | 718 |
| 2007-10-16 | 725 | 731 | 717 | 717 | 10,000 | 717 |
| 2007-10-15 | 724 | 726 | 719 | 725 | 11,000 | 725 |
| 2007-10-12 | 729 | 740 | 726 | 726 | 24,000 | 726 |
| 2007-10-11 | 728 | 744 | 726 | 741 | 21,000 | 741 |
| 2007-10-10 | 745 | 745 | 735 | 737 | 14,000 | 737 |
| 2007-10-09 | 736 | 744 | 734 | 744 | 42,000 | 744 |
| 2007-10-05 | 734 | 734 | 733 | 733 | 15,000 | 733 |
| 2007-10-04 | 730 | 731 | 730 | 731 | 3,000 | 731 |
| 2007-10-03 | 732 | 735 | 724 | 731 | 16,000 | 731 |
| 2007-10-02 | 725 | 729 | 717 | 725 | 10,000 | 725 |
| 2007-10-01 | 723 | 723 | 716 | 719 | 11,000 | 719 |
| 2007-09-28 | 720 | 720 | 710 | 716 | 36,000 | 716 |
| 2007-09-27 | 715 | 715 | 705 | 715 | 17,000 | 715 |
| 2007-09-26 | 705 | 715 | 705 | 715 | 10,000 | 715 |
| 2007-09-25 | 705 | 712 | 705 | 712 | 23,000 | 712 |
| 2007-09-21 | 708 | 709 | 708 | 709 | 23,000 | 709 |
| 2007-09-20 | 712 | 712 | 705 | 708 | 36,000 | 708 |
| 2007-09-19 | 705 | 711 | 702 | 711 | 29,000 | 711 |
| 2007-09-18 | 695 | 696 | 683 | 693 | 9,000 | 693 |
| 2007-09-14 | 705 | 705 | 695 | 695 | 33,000 | 695 |
| 2007-09-13 | 695 | 696 | 692 | 692 | 11,000 | 692 |
| 2007-09-12 | 686 | 699 | 686 | 699 | 9,000 | 699 |
| 2007-09-11 | 687 | 700 | 687 | 695 | 14,000 | 695 |
| 2007-09-10 | 693 | 693 | 682 | 691 | 37,000 | 691 |
| 2007-09-07 | 683 | 693 | 683 | 693 | 12,000 | 693 |
| 2007-09-06 | 695 | 695 | 681 | 689 | 8,000 | 689 |
| 2007-09-05 | 702 | 702 | 695 | 697 | 15,000 | 697 |
| 2007-09-04 | 710 | 712 | 709 | 710 | 25,000 | 710 |
| 2007-09-03 | 717 | 723 | 717 | 723 | 11,000 | 723 |
| 2007-08-31 | 700 | 710 | 700 | 710 | 24,000 | 710 |
| 2007-08-30 | 687 | 698 | 686 | 698 | 28,000 | 698 |
| 2007-08-29 | 690 | 691 | 684 | 687 | 23,000 | 687 |
| 2007-08-28 | 692 | 700 | 692 | 700 | 14,000 | 700 |
| 2007-08-27 | 692 | 700 | 692 | 692 | 22,000 | 692 |
| 2007-08-24 | 696 | 700 | 691 | 692 | 13,000 | 692 |
| 2007-08-23 | 698 | 698 | 686 | 696 | 33,000 | 696 |
| 2007-08-22 | 684 | 691 | 668 | 668 | 22,000 | 668 |
| 2007-08-21 | 665 | 675 | 661 | 674 | 24,000 | 674 |
| 2007-08-20 | 705 | 705 | 667 | 667 | 24,000 | 667 |
| 2007-08-17 | 692 | 692 | 655 | 655 | 20,000 | 655 |
| 2007-08-16 | 709 | 709 | 687 | 692 | 24,000 | 692 |
| 2007-08-15 | 721 | 721 | 708 | 709 | 15,000 | 709 |
| 2007-08-14 | 718 | 725 | 718 | 722 | 11,000 | 722 |
| 2007-08-13 | 718 | 725 | 716 | 722 | 16,000 | 722 |
| 2007-08-10 | 730 | 734 | 720 | 720 | 46,000 | 720 |
| 2007-08-09 | 743 | 743 | 718 | 720 | 48,000 | 720 |
| 2007-08-08 | 735 | 735 | 726 | 733 | 31,000 | 733 |
| 2007-08-07 | 714 | 730 | 714 | 725 | 17,000 | 725 |
| 2007-08-06 | 730 | 730 | 715 | 720 | 10,000 | 720 |
| 2007-08-03 | 721 | 721 | 712 | 720 | 14,000 | 720 |
| 2007-08-02 | 721 | 721 | 720 | 721 | 8,000 | 721 |
| 2007-08-01 | 728 | 728 | 720 | 720 | 6,000 | 720 |
| 2007-07-31 | 726 | 730 | 725 | 730 | 15,000 | 730 |
| 2007-07-30 | 722 | 723 | 720 | 723 | 7,000 | 723 |
| 2007-07-27 | 734 | 734 | 720 | 722 | 26,000 | 722 |
| 2007-07-26 | 743 | 743 | 734 | 741 | 6,000 | 741 |
| 2007-07-25 | 731 | 744 | 731 | 744 | 22,000 | 744 |
| 2007-07-24 | 747 | 751 | 746 | 750 | 14,000 | 750 |
| 2007-07-23 | 757 | 757 | 743 | 747 | 35,000 | 747 |
| 2007-07-20 | 760 | 761 | 745 | 754 | 35,000 | 754 |
| 2007-07-19 | 750 | 755 | 750 | 755 | 26,000 | 755 |
| 2007-07-18 | 743 | 750 | 737 | 748 | 33,000 | 748 |
| 2007-07-17 | 744 | 744 | 738 | 738 | 16,000 | 738 |
| 2007-07-13 | 733 | 739 | 731 | 737 | 22,000 | 737 |
| 2007-07-12 | 750 | 750 | 724 | 733 | 32,000 | 733 |
| 2007-07-11 | 750 | 751 | 740 | 746 | 19,000 | 746 |
| 2007-07-10 | 751 | 755 | 751 | 755 | 21,000 | 755 |
| 2007-07-09 | 747 | 750 | 747 | 750 | 24,000 | 750 |
| 2007-07-06 | 747 | 749 | 744 | 747 | 51,000 | 747 |
| 2007-07-05 | 742 | 743 | 742 | 743 | 15,000 | 743 |
| 2007-07-04 | 737 | 745 | 736 | 745 | 21,000 | 745 |
| 2007-07-03 | 745 | 745 | 737 | 738 | 32,000 | 738 |
| 2007-07-02 | 740 | 745 | 740 | 744 | 15,000 | 744 |
| 2007-06-29 | 738 | 739 | 734 | 739 | 29,000 | 739 |
| 2007-06-28 | 725 | 740 | 721 | 740 | 55,000 | 740 |
| 2007-06-27 | 732 | 732 | 723 | 724 | 21,000 | 724 |
| 2007-06-26 | 734 | 736 | 730 | 732 | 13,000 | 732 |
| 2007-06-25 | 730 | 736 | 730 | 733 | 37,000 | 733 |
| 2007-06-22 | 738 | 738 | 735 | 738 | 16,000 | 738 |
| 2007-06-21 | 737 | 738 | 732 | 737 | 13,000 | 737 |
| 2007-06-20 | 732 | 734 | 730 | 730 | 25,000 | 730 |
| 2007-06-19 | 736 | 736 | 723 | 724 | 40,000 | 724 |
| 2007-06-18 | 733 | 739 | 732 | 735 | 29,000 | 735 |
| 2007-06-15 | 733 | 739 | 716 | 739 | 62,000 | 739 |
| 2007-06-14 | 717 | 727 | 717 | 725 | 6,000 | 725 |
| 2007-06-13 | 712 | 720 | 710 | 720 | 17,000 | 720 |
| 2007-06-12 | 726 | 726 | 719 | 719 | 19,000 | 719 |
| 2007-06-11 | 730 | 731 | 726 | 727 | 35,000 | 727 |
| 2007-06-08 | 736 | 736 | 730 | 730 | 63,000 | 730 |
| 2007-06-07 | 729 | 735 | 729 | 735 | 17,000 | 735 |
| 2007-06-06 | 727 | 732 | 727 | 730 | 20,000 | 730 |
| 2007-06-05 | 726 | 730 | 724 | 729 | 47,000 | 729 |
| 2007-06-04 | 729 | 730 | 726 | 726 | 15,000 | 726 |
| 2007-06-01 | 733 | 733 | 728 | 729 | 12,000 | 729 |
| 2007-05-31 | 729 | 730 | 723 | 726 | 33,000 | 726 |
| 2007-05-30 | 737 | 737 | 722 | 725 | 81,000 | 725 |
| 2007-05-29 | 731 | 741 | 731 | 741 | 17,000 | 741 |
| 2007-05-28 | 732 | 735 | 731 | 732 | 34,000 | 732 |
| 2007-05-25 | 739 | 739 | 734 | 736 | 25,000 | 736 |
| 2007-05-24 | 741 | 741 | 739 | 740 | 20,000 | 740 |
| 2007-05-23 | 744 | 744 | 739 | 741 | 25,000 | 741 |
| 2007-05-22 | 738 | 743 | 733 | 743 | 28,000 | 743 |
| 2007-05-21 | 735 | 737 | 729 | 737 | 40,000 | 737 |
| 2007-05-18 | 739 | 739 | 732 | 733 | 24,000 | 733 |
| 2007-05-17 | 744 | 745 | 738 | 738 | 12,000 | 738 |
| 2007-05-16 | 742 | 751 | 740 | 744 | 40,000 | 744 |
| 2007-05-15 | 755 | 755 | 750 | 750 | 18,000 | 750 |
| 2007-05-14 | 761 | 766 | 760 | 764 | 27,000 | 764 |
| 2007-05-11 | 760 | 764 | 758 | 759 | 34,000 | 759 |
| 2007-05-10 | 772 | 778 | 768 | 778 | 76,000 | 778 |
| 2007-05-09 | 741 | 789 | 741 | 767 | 66,000 | 767 |
| 2007-05-08 | 748 | 749 | 745 | 749 | 19,000 | 749 |
| 2007-05-07 | 760 | 761 | 751 | 754 | 68,000 | 754 |
| 2007-05-02 | 757 | 757 | 748 | 750 | 37,000 | 750 |
| 2007-05-01 | 756 | 758 | 753 | 757 | 8,000 | 757 |
| 2007-04-27 | 748 | 758 | 742 | 755 | 31,000 | 755 |
| 2007-04-26 | 750 | 751 | 742 | 749 | 28,000 | 749 |
| 2007-04-25 | 743 | 749 | 732 | 749 | 51,000 | 749 |
| 2007-04-24 | 737 | 742 | 735 | 742 | 18,000 | 742 |
| 2007-04-23 | 753 | 753 | 741 | 742 | 19,000 | 742 |
| 2007-04-20 | 753 | 753 | 731 | 747 | 34,000 | 747 |
| 2007-04-19 | 757 | 758 | 744 | 749 | 46,000 | 749 |
| 2007-04-18 | 756 | 758 | 753 | 755 | 9,000 | 755 |
| 2007-04-17 | 767 | 768 | 754 | 754 | 15,000 | 754 |
| 2007-04-16 | 765 | 770 | 761 | 761 | 39,000 | 761 |
| 2007-04-13 | 763 | 763 | 752 | 752 | 15,000 | 752 |
| 2007-04-12 | 762 | 763 | 758 | 761 | 21,000 | 761 |
| 2007-04-11 | 769 | 772 | 762 | 763 | 19,000 | 763 |
| 2007-04-10 | 771 | 772 | 766 | 767 | 19,000 | 767 |
| 2007-04-09 | 774 | 774 | 761 | 772 | 51,000 | 772 |
| 2007-04-06 | 768 | 768 | 763 | 768 | 22,000 | 768 |
| 2007-04-05 | 770 | 770 | 764 | 766 | 28,000 | 766 |
| 2007-04-04 | 770 | 770 | 760 | 760 | 47,000 | 760 |
| 2007-04-03 | 759 | 771 | 755 | 770 | 23,000 | 770 |
| 2007-04-02 | 777 | 784 | 769 | 769 | 15,000 | 769 |
| 2007-03-30 | 780 | 787 | 780 | 782 | 19,000 | 782 |
| 2007-03-29 | 776 | 779 | 772 | 778 | 23,000 | 778 |
| 2007-03-28 | 784 | 787 | 783 | 783 | 14,000 | 783 |
| 2007-03-27 | 788 | 788 | 783 | 783 | 16,000 | 783 |
| 2007-03-26 | 790 | 792 | 784 | 786 | 47,000 | 786 |
| 2007-03-23 | 792 | 792 | 781 | 789 | 26,000 | 789 |
| 2007-03-22 | 784 | 792 | 783 | 790 | 42,000 | 790 |
| 2007-03-20 | 789 | 789 | 768 | 769 | 68,000 | 769 |
| 2007-03-19 | 766 | 775 | 766 | 771 | 38,000 | 771 |
| 2007-03-16 | 770 | 774 | 764 | 765 | 19,000 | 765 |
| 2007-03-15 | 764 | 773 | 761 | 770 | 37,000 | 770 |
| 2007-03-14 | 784 | 784 | 749 | 759 | 68,000 | 759 |
| 2007-03-13 | 787 | 795 | 783 | 784 | 24,000 | 784 |
| 2007-03-12 | 787 | 796 | 787 | 790 | 32,000 | 790 |
| 2007-03-09 | 778 | 785 | 778 | 784 | 57,000 | 784 |
| 2007-03-08 | 772 | 778 | 770 | 777 | 22,000 | 777 |
| 2007-03-07 | 772 | 775 | 766 | 768 | 46,000 | 768 |
| 2007-03-06 | 752 | 761 | 750 | 761 | 74,000 | 761 |
| 2007-03-05 | 786 | 787 | 750 | 759 | 113,000 | 759 |
| 2007-03-02 | 800 | 802 | 784 | 796 | 50,000 | 796 |
| 2007-03-01 | 800 | 814 | 796 | 796 | 96,000 | 796 |
| 2007-02-28 | 783 | 796 | 775 | 796 | 77,000 | 796 |
| 2007-02-27 | 802 | 809 | 800 | 804 | 44,000 | 804 |
| 2007-02-26 | 800 | 806 | 799 | 806 | 68,000 | 806 |
| 2007-02-23 | 799 | 802 | 799 | 802 | 39,000 | 802 |
| 2007-02-22 | 801 | 802 | 798 | 800 | 35,000 | 800 |
| 2007-02-21 | 791 | 800 | 789 | 797 | 64,000 | 797 |
| 2007-02-20 | 792 | 792 | 780 | 789 | 42,000 | 789 |
| 2007-02-19 | 785 | 792 | 785 | 792 | 24,000 | 792 |
| 2007-02-16 | 788 | 788 | 782 | 783 | 30,000 | 783 |
| 2007-02-15 | 790 | 790 | 783 | 790 | 42,000 | 790 |
| 2007-02-14 | 785 | 791 | 782 | 789 | 43,000 | 789 |
| 2007-02-13 | 788 | 794 | 783 | 788 | 25,000 | 788 |
| 2007-02-09 | 790 | 793 | 781 | 788 | 38,000 | 788 |
| 2007-02-08 | 785 | 789 | 783 | 783 | 32,000 | 783 |
| 2007-02-07 | 788 | 788 | 782 | 786 | 15,000 | 786 |
| 2007-02-06 | 780 | 789 | 780 | 789 | 38,000 | 789 |
| 2007-02-05 | 792 | 792 | 781 | 781 | 37,000 | 781 |
| 2007-02-02 | 800 | 800 | 796 | 797 | 22,000 | 797 |
| 2007-02-01 | 791 | 798 | 786 | 798 | 43,000 | 798 |
| 2007-01-31 | 786 | 789 | 786 | 786 | 45,000 | 786 |
| 2007-01-30 | 788 | 793 | 788 | 791 | 34,000 | 791 |
| 2007-01-29 | 783 | 788 | 782 | 785 | 18,000 | 785 |
| 2007-01-26 | 783 | 784 | 783 | 783 | 7,000 | 783 |
| 2007-01-25 | 786 | 788 | 782 | 782 | 43,000 | 782 |
| 2007-01-24 | 782 | 788 | 780 | 784 | 26,000 | 784 |
| 2007-01-23 | 794 | 794 | 777 | 779 | 51,000 | 779 |
| 2007-01-22 | 795 | 795 | 791 | 794 | 42,000 | 794 |
| 2007-01-19 | 789 | 795 | 788 | 795 | 69,000 | 795 |
| 2007-01-18 | 792 | 798 | 789 | 790 | 25,000 | 790 |
| 2007-01-17 | 795 | 795 | 789 | 792 | 17,000 | 792 |
| 2007-01-16 | 796 | 799 | 794 | 797 | 24,000 | 797 |
| 2007-01-15 | 783 | 798 | 783 | 795 | 40,000 | 795 |
| 2007-01-12 | 774 | 787 | 774 | 783 | 31,000 | 783 |
| 2007-01-11 | 786 | 786 | 768 | 771 | 47,000 | 771 |
| 2007-01-10 | 788 | 805 | 785 | 786 | 93,000 | 786 |
| 2007-01-09 | 779 | 787 | 775 | 787 | 34,000 | 787 |
| 2007-01-05 | 779 | 782 | 772 | 779 | 62,000 | 779 |
| 2007-01-04 | 769 | 777 | 769 | 777 | 20,000 | 777 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
