6744 能美防災(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,175 | 1,217 | 1,151 | 1,184 | 190,000 | 1,184 |
| 2008-12-29 | 1,114 | 1,197 | 1,075 | 1,180 | 240,000 | 1,180 |
| 2008-12-26 | 1,102 | 1,121 | 1,088 | 1,105 | 281,000 | 1,105 |
| 2008-12-25 | 1,143 | 1,143 | 1,109 | 1,118 | 125,000 | 1,118 |
| 2008-12-24 | 1,144 | 1,190 | 1,143 | 1,149 | 175,000 | 1,149 |
| 2008-12-22 | 1,170 | 1,246 | 1,170 | 1,174 | 385,000 | 1,174 |
| 2008-12-19 | 1,084 | 1,143 | 1,084 | 1,135 | 389,000 | 1,135 |
| 2008-12-18 | 1,094 | 1,094 | 1,062 | 1,083 | 366,000 | 1,083 |
| 2008-12-17 | 1,044 | 1,099 | 1,043 | 1,093 | 413,000 | 1,093 |
| 2008-12-16 | 1,074 | 1,084 | 1,051 | 1,051 | 313,000 | 1,051 |
| 2008-12-15 | 1,050 | 1,075 | 1,038 | 1,073 | 355,000 | 1,073 |
| 2008-12-12 | 1,000 | 1,036 | 994 | 1,025 | 383,000 | 1,025 |
| 2008-12-11 | 998 | 1,004 | 990 | 1,002 | 268,000 | 1,002 |
| 2008-12-10 | 984 | 1,007 | 973 | 1,000 | 302,000 | 1,000 |
| 2008-12-09 | 995 | 1,005 | 956 | 975 | 285,000 | 975 |
| 2008-12-08 | 930 | 996 | 919 | 990 | 386,000 | 990 |
| 2008-12-05 | 893 | 923 | 893 | 923 | 145,000 | 923 |
| 2008-12-04 | 920 | 929 | 896 | 902 | 213,000 | 902 |
| 2008-12-03 | 893 | 920 | 885 | 919 | 174,000 | 919 |
| 2008-12-02 | 877 | 898 | 865 | 892 | 122,000 | 892 |
| 2008-12-01 | 916 | 916 | 876 | 877 | 149,000 | 877 |
| 2008-11-28 | 870 | 918 | 870 | 918 | 159,000 | 918 |
| 2008-11-27 | 873 | 883 | 867 | 874 | 138,000 | 874 |
| 2008-11-26 | 896 | 896 | 875 | 875 | 132,000 | 875 |
| 2008-11-25 | 914 | 914 | 873 | 898 | 247,000 | 898 |
| 2008-11-21 | 849 | 906 | 830 | 904 | 232,000 | 904 |
| 2008-11-20 | 875 | 875 | 855 | 859 | 172,000 | 859 |
| 2008-11-19 | 873 | 879 | 864 | 879 | 141,000 | 879 |
| 2008-11-18 | 874 | 874 | 862 | 863 | 77,000 | 863 |
| 2008-11-17 | 856 | 885 | 856 | 865 | 155,000 | 865 |
| 2008-11-14 | 889 | 889 | 863 | 872 | 127,000 | 872 |
| 2008-11-13 | 864 | 880 | 853 | 872 | 111,000 | 872 |
| 2008-11-12 | 870 | 884 | 864 | 874 | 206,000 | 874 |
| 2008-11-11 | 888 | 901 | 874 | 877 | 123,000 | 877 |
| 2008-11-10 | 878 | 899 | 864 | 868 | 166,000 | 868 |
| 2008-11-07 | 850 | 875 | 843 | 868 | 160,000 | 868 |
| 2008-11-06 | 878 | 880 | 857 | 863 | 158,000 | 863 |
| 2008-11-05 | 917 | 924 | 873 | 888 | 238,000 | 888 |
| 2008-11-04 | 940 | 946 | 902 | 907 | 176,000 | 907 |
| 2008-10-31 | 944 | 945 | 908 | 940 | 166,000 | 940 |
| 2008-10-30 | 899 | 945 | 890 | 941 | 190,000 | 941 |
| 2008-10-29 | 899 | 911 | 866 | 894 | 251,000 | 894 |
| 2008-10-28 | 847 | 885 | 820 | 873 | 168,000 | 873 |
| 2008-10-27 | 872 | 884 | 819 | 837 | 299,000 | 837 |
| 2008-10-24 | 895 | 901 | 866 | 872 | 196,000 | 872 |
| 2008-10-23 | 889 | 921 | 870 | 921 | 252,000 | 921 |
| 2008-10-22 | 948 | 948 | 909 | 909 | 258,000 | 909 |
| 2008-10-21 | 990 | 995 | 951 | 955 | 277,000 | 955 |
| 2008-10-20 | 914 | 997 | 908 | 977 | 658,000 | 977 |
| 2008-10-17 | 869 | 907 | 869 | 904 | 436,000 | 904 |
| 2008-10-16 | 866 | 885 | 850 | 866 | 262,000 | 866 |
| 2008-10-15 | 847 | 888 | 839 | 886 | 278,000 | 886 |
| 2008-10-14 | 833 | 857 | 821 | 857 | 365,000 | 857 |
| 2008-10-10 | 787 | 791 | 753 | 775 | 563,000 | 775 |
| 2008-10-09 | 795 | 818 | 792 | 809 | 377,000 | 809 |
| 2008-10-08 | 824 | 831 | 815 | 816 | 274,000 | 816 |
| 2008-10-07 | 839 | 843 | 832 | 837 | 220,000 | 837 |
| 2008-10-06 | 854 | 858 | 840 | 850 | 258,000 | 850 |
| 2008-10-03 | 827 | 863 | 827 | 862 | 399,000 | 862 |
| 2008-10-02 | 833 | 843 | 829 | 837 | 187,000 | 837 |
| 2008-10-01 | 839 | 841 | 830 | 834 | 158,000 | 834 |
| 2008-09-30 | 819 | 839 | 817 | 839 | 130,000 | 839 |
| 2008-09-29 | 831 | 846 | 831 | 839 | 130,000 | 839 |
| 2008-09-26 | 845 | 849 | 827 | 849 | 232,000 | 849 |
| 2008-09-25 | 834 | 846 | 825 | 842 | 212,000 | 842 |
| 2008-09-24 | 799 | 850 | 791 | 849 | 388,000 | 849 |
| 2008-09-22 | 784 | 802 | 778 | 782 | 142,000 | 782 |
| 2008-09-19 | 779 | 783 | 767 | 779 | 210,000 | 779 |
| 2008-09-18 | 761 | 781 | 760 | 779 | 85,000 | 779 |
| 2008-09-17 | 780 | 786 | 770 | 783 | 109,000 | 783 |
| 2008-09-16 | 745 | 756 | 735 | 753 | 133,000 | 753 |
| 2008-09-12 | 783 | 790 | 775 | 785 | 149,000 | 785 |
| 2008-09-11 | 766 | 783 | 760 | 780 | 118,000 | 780 |
| 2008-09-10 | 746 | 766 | 740 | 765 | 114,000 | 765 |
| 2008-09-09 | 765 | 765 | 743 | 752 | 93,000 | 752 |
| 2008-09-08 | 738 | 773 | 738 | 764 | 122,000 | 764 |
| 2008-09-05 | 704 | 736 | 701 | 728 | 140,000 | 728 |
| 2008-09-04 | 716 | 716 | 703 | 704 | 26,000 | 704 |
| 2008-09-03 | 714 | 720 | 703 | 716 | 72,000 | 716 |
| 2008-09-02 | 718 | 718 | 707 | 708 | 52,000 | 708 |
| 2008-09-01 | 720 | 724 | 716 | 721 | 52,000 | 721 |
| 2008-08-29 | 703 | 722 | 703 | 720 | 93,000 | 720 |
| 2008-08-28 | 682 | 705 | 682 | 701 | 62,000 | 701 |
| 2008-08-27 | 698 | 698 | 678 | 680 | 35,000 | 680 |
| 2008-08-26 | 685 | 692 | 683 | 692 | 42,000 | 692 |
| 2008-08-25 | 688 | 688 | 671 | 684 | 59,000 | 684 |
| 2008-08-22 | 694 | 694 | 670 | 672 | 59,000 | 672 |
| 2008-08-21 | 694 | 700 | 681 | 688 | 62,000 | 688 |
| 2008-08-20 | 696 | 697 | 678 | 689 | 71,000 | 689 |
| 2008-08-19 | 700 | 700 | 684 | 690 | 38,000 | 690 |
| 2008-08-18 | 693 | 705 | 693 | 705 | 46,000 | 705 |
| 2008-08-15 | 666 | 683 | 666 | 683 | 54,000 | 683 |
| 2008-08-14 | 692 | 697 | 682 | 684 | 37,000 | 684 |
| 2008-08-13 | 720 | 720 | 692 | 692 | 47,000 | 692 |
| 2008-08-12 | 725 | 730 | 721 | 725 | 92,000 | 725 |
| 2008-08-11 | 722 | 728 | 722 | 725 | 55,000 | 725 |
| 2008-08-08 | 717 | 729 | 711 | 724 | 112,000 | 724 |
| 2008-08-07 | 714 | 714 | 703 | 708 | 70,000 | 708 |
| 2008-08-06 | 690 | 709 | 690 | 704 | 82,000 | 704 |
| 2008-08-05 | 685 | 693 | 685 | 690 | 54,000 | 690 |
| 2008-08-04 | 681 | 694 | 678 | 678 | 82,000 | 678 |
| 2008-08-01 | 667 | 687 | 661 | 671 | 107,000 | 671 |
| 2008-07-31 | 644 | 705 | 641 | 641 | 162,000 | 641 |
| 2008-07-30 | 625 | 642 | 625 | 634 | 52,000 | 634 |
| 2008-07-29 | 619 | 625 | 615 | 625 | 58,000 | 625 |
| 2008-07-28 | 623 | 623 | 616 | 616 | 29,000 | 616 |
| 2008-07-25 | 618 | 625 | 615 | 616 | 111,000 | 616 |
| 2008-07-24 | 616 | 620 | 615 | 616 | 56,000 | 616 |
| 2008-07-23 | 630 | 630 | 609 | 609 | 59,000 | 609 |
| 2008-07-22 | 634 | 634 | 619 | 619 | 57,000 | 619 |
| 2008-07-18 | 624 | 625 | 608 | 614 | 28,000 | 614 |
| 2008-07-17 | 621 | 623 | 616 | 622 | 24,000 | 622 |
| 2008-07-16 | 629 | 629 | 611 | 611 | 36,000 | 611 |
| 2008-07-15 | 636 | 642 | 633 | 636 | 10,000 | 636 |
| 2008-07-14 | 644 | 649 | 626 | 636 | 26,000 | 636 |
| 2008-07-11 | 646 | 646 | 630 | 644 | 31,000 | 644 |
| 2008-07-10 | 649 | 649 | 645 | 645 | 23,000 | 645 |
| 2008-07-09 | 656 | 664 | 648 | 648 | 40,000 | 648 |
| 2008-07-08 | 670 | 670 | 627 | 638 | 47,000 | 638 |
| 2008-07-07 | 676 | 676 | 660 | 670 | 13,000 | 670 |
| 2008-07-04 | 659 | 674 | 658 | 671 | 72,000 | 671 |
| 2008-07-03 | 656 | 656 | 633 | 645 | 46,000 | 645 |
| 2008-07-02 | 678 | 678 | 655 | 656 | 26,000 | 656 |
| 2008-07-01 | 673 | 673 | 663 | 670 | 16,000 | 670 |
| 2008-06-30 | 670 | 675 | 660 | 673 | 20,000 | 673 |
| 2008-06-27 | 681 | 681 | 671 | 671 | 31,000 | 671 |
| 2008-06-26 | 699 | 699 | 696 | 696 | 7,000 | 696 |
| 2008-06-25 | 694 | 695 | 685 | 692 | 28,000 | 692 |
| 2008-06-24 | 680 | 692 | 680 | 688 | 20,000 | 688 |
| 2008-06-23 | 692 | 692 | 683 | 690 | 16,000 | 690 |
| 2008-06-20 | 705 | 707 | 683 | 687 | 40,000 | 687 |
| 2008-06-19 | 710 | 710 | 690 | 695 | 25,000 | 695 |
| 2008-06-18 | 702 | 711 | 697 | 707 | 43,000 | 707 |
| 2008-06-17 | 688 | 712 | 680 | 712 | 45,000 | 712 |
| 2008-06-16 | 688 | 690 | 673 | 678 | 34,000 | 678 |
| 2008-06-13 | 689 | 689 | 673 | 681 | 42,000 | 681 |
| 2008-06-12 | 683 | 696 | 670 | 696 | 88,000 | 696 |
| 2008-06-11 | 680 | 680 | 670 | 673 | 46,000 | 673 |
| 2008-06-10 | 682 | 686 | 679 | 680 | 33,000 | 680 |
| 2008-06-09 | 675 | 678 | 660 | 672 | 32,000 | 672 |
| 2008-06-06 | 709 | 709 | 683 | 683 | 69,000 | 683 |
| 2008-06-05 | 698 | 700 | 691 | 699 | 28,000 | 699 |
| 2008-06-04 | 698 | 708 | 698 | 701 | 31,000 | 701 |
| 2008-06-03 | 710 | 711 | 691 | 695 | 36,000 | 695 |
| 2008-06-02 | 716 | 716 | 711 | 711 | 29,000 | 711 |
| 2008-05-30 | 676 | 719 | 670 | 719 | 68,000 | 719 |
| 2008-05-29 | 662 | 678 | 660 | 678 | 27,000 | 678 |
| 2008-05-28 | 662 | 675 | 652 | 652 | 34,000 | 652 |
| 2008-05-27 | 652 | 660 | 648 | 660 | 27,000 | 660 |
| 2008-05-26 | 657 | 660 | 647 | 651 | 32,000 | 651 |
| 2008-05-23 | 689 | 690 | 671 | 675 | 25,000 | 675 |
| 2008-05-22 | 680 | 684 | 680 | 681 | 26,000 | 681 |
| 2008-05-21 | 658 | 692 | 658 | 680 | 25,000 | 680 |
| 2008-05-20 | 690 | 690 | 678 | 678 | 18,000 | 678 |
| 2008-05-19 | 682 | 687 | 682 | 684 | 21,000 | 684 |
| 2008-05-16 | 672 | 682 | 670 | 672 | 26,000 | 672 |
| 2008-05-15 | 675 | 689 | 666 | 682 | 54,000 | 682 |
| 2008-05-14 | 664 | 668 | 654 | 665 | 29,000 | 665 |
| 2008-05-13 | 655 | 657 | 646 | 654 | 18,000 | 654 |
| 2008-05-12 | 655 | 655 | 638 | 640 | 21,000 | 640 |
| 2008-05-09 | 683 | 683 | 643 | 647 | 57,000 | 647 |
| 2008-05-08 | 640 | 686 | 640 | 663 | 71,000 | 663 |
| 2008-05-07 | 646 | 647 | 644 | 644 | 29,000 | 644 |
| 2008-05-02 | 629 | 640 | 629 | 636 | 29,000 | 636 |
| 2008-05-01 | 616 | 625 | 616 | 619 | 20,000 | 619 |
| 2008-04-30 | 625 | 629 | 625 | 626 | 21,000 | 626 |
| 2008-04-28 | 630 | 636 | 621 | 627 | 34,000 | 627 |
| 2008-04-25 | 622 | 644 | 622 | 630 | 65,000 | 630 |
| 2008-04-24 | 613 | 617 | 611 | 616 | 64,000 | 616 |
| 2008-04-23 | 615 | 615 | 610 | 613 | 28,000 | 613 |
| 2008-04-22 | 620 | 620 | 616 | 618 | 21,000 | 618 |
| 2008-04-21 | 630 | 630 | 615 | 619 | 39,000 | 619 |
| 2008-04-18 | 621 | 622 | 619 | 622 | 18,000 | 622 |
| 2008-04-17 | 617 | 627 | 616 | 619 | 8,000 | 619 |
| 2008-04-16 | 614 | 615 | 603 | 613 | 29,000 | 613 |
| 2008-04-15 | 614 | 614 | 613 | 614 | 14,000 | 614 |
| 2008-04-14 | 627 | 627 | 604 | 614 | 27,000 | 614 |
| 2008-04-11 | 642 | 642 | 630 | 630 | 20,000 | 630 |
| 2008-04-10 | 656 | 656 | 644 | 644 | 20,000 | 644 |
| 2008-04-09 | 659 | 659 | 650 | 651 | 19,000 | 651 |
| 2008-04-08 | 666 | 667 | 660 | 661 | 11,000 | 661 |
| 2008-04-07 | 654 | 663 | 654 | 660 | 9,000 | 660 |
| 2008-04-04 | 635 | 645 | 635 | 644 | 7,000 | 644 |
| 2008-04-03 | 640 | 657 | 640 | 645 | 18,000 | 645 |
| 2008-04-02 | 662 | 666 | 653 | 659 | 24,000 | 659 |
| 2008-04-01 | 620 | 642 | 620 | 633 | 17,000 | 633 |
| 2008-03-31 | 625 | 642 | 611 | 619 | 23,000 | 619 |
| 2008-03-28 | 631 | 643 | 621 | 643 | 18,000 | 643 |
| 2008-03-27 | 616 | 628 | 615 | 625 | 16,000 | 625 |
| 2008-03-26 | 600 | 617 | 600 | 616 | 11,000 | 616 |
| 2008-03-25 | 631 | 631 | 611 | 613 | 38,000 | 613 |
| 2008-03-24 | 596 | 601 | 586 | 592 | 21,000 | 592 |
| 2008-03-21 | 577 | 582 | 567 | 582 | 44,000 | 582 |
| 2008-03-19 | 557 | 568 | 542 | 558 | 44,000 | 558 |
| 2008-03-18 | 539 | 550 | 538 | 550 | 25,000 | 550 |
| 2008-03-17 | 590 | 590 | 540 | 549 | 86,000 | 549 |
| 2008-03-14 | 625 | 625 | 610 | 610 | 60,000 | 610 |
| 2008-03-13 | 631 | 639 | 631 | 635 | 22,000 | 635 |
| 2008-03-12 | 659 | 659 | 655 | 655 | 8,000 | 655 |
| 2008-03-11 | 650 | 650 | 631 | 639 | 23,000 | 639 |
| 2008-03-10 | 663 | 663 | 651 | 651 | 26,000 | 651 |
| 2008-03-07 | 681 | 681 | 670 | 673 | 33,000 | 673 |
| 2008-03-06 | 665 | 681 | 665 | 681 | 33,000 | 681 |
| 2008-03-05 | 683 | 683 | 663 | 669 | 29,000 | 669 |
| 2008-03-04 | 682 | 691 | 681 | 681 | 18,000 | 681 |
| 2008-03-03 | 686 | 692 | 680 | 685 | 21,000 | 685 |
| 2008-02-29 | 679 | 701 | 679 | 696 | 55,000 | 696 |
| 2008-02-28 | 678 | 687 | 678 | 684 | 20,000 | 684 |
| 2008-02-27 | 679 | 689 | 674 | 685 | 21,000 | 685 |
| 2008-02-26 | 704 | 704 | 680 | 681 | 41,000 | 681 |
| 2008-02-25 | 674 | 690 | 674 | 685 | 50,000 | 685 |
| 2008-02-22 | 689 | 689 | 683 | 684 | 8,000 | 684 |
| 2008-02-21 | 689 | 689 | 667 | 686 | 28,000 | 686 |
| 2008-02-20 | 687 | 687 | 669 | 669 | 48,000 | 669 |
| 2008-02-19 | 693 | 693 | 683 | 688 | 46,000 | 688 |
| 2008-02-18 | 682 | 698 | 682 | 687 | 43,000 | 687 |
| 2008-02-15 | 671 | 685 | 670 | 682 | 28,000 | 682 |
| 2008-02-14 | 663 | 677 | 663 | 676 | 51,000 | 676 |
| 2008-02-13 | 652 | 667 | 651 | 662 | 32,000 | 662 |
| 2008-02-12 | 668 | 668 | 652 | 659 | 79,000 | 659 |
| 2008-02-08 | 678 | 681 | 665 | 669 | 43,000 | 669 |
| 2008-02-07 | 667 | 683 | 666 | 674 | 72,000 | 674 |
| 2008-02-06 | 685 | 692 | 670 | 670 | 76,000 | 670 |
| 2008-02-05 | 697 | 710 | 680 | 703 | 115,000 | 703 |
| 2008-02-04 | 709 | 727 | 709 | 717 | 96,000 | 717 |
| 2008-02-01 | 763 | 763 | 701 | 706 | 118,000 | 706 |
| 2008-01-31 | 728 | 770 | 720 | 770 | 44,000 | 770 |
| 2008-01-30 | 747 | 749 | 721 | 723 | 47,000 | 723 |
| 2008-01-29 | 757 | 757 | 734 | 736 | 20,000 | 736 |
| 2008-01-28 | 746 | 758 | 746 | 747 | 14,000 | 747 |
| 2008-01-25 | 762 | 762 | 744 | 755 | 76,000 | 755 |
| 2008-01-24 | 741 | 752 | 731 | 752 | 42,000 | 752 |
| 2008-01-23 | 736 | 740 | 715 | 731 | 83,000 | 731 |
| 2008-01-22 | 749 | 752 | 723 | 723 | 83,000 | 723 |
| 2008-01-21 | 785 | 785 | 769 | 769 | 43,000 | 769 |
| 2008-01-18 | 746 | 784 | 743 | 784 | 133,000 | 784 |
| 2008-01-17 | 738 | 752 | 736 | 746 | 143,000 | 746 |
| 2008-01-16 | 740 | 766 | 738 | 757 | 146,000 | 757 |
| 2008-01-15 | 770 | 774 | 740 | 740 | 66,000 | 740 |
| 2008-01-11 | 788 | 790 | 766 | 766 | 75,000 | 766 |
| 2008-01-10 | 794 | 797 | 776 | 780 | 103,000 | 780 |
| 2008-01-09 | 744 | 789 | 738 | 782 | 97,000 | 782 |
| 2008-01-08 | 731 | 755 | 731 | 752 | 90,000 | 752 |
| 2008-01-07 | 740 | 740 | 722 | 733 | 84,000 | 733 |
| 2008-01-04 | 750 | 752 | 741 | 742 | 38,000 | 742 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
