6744 能美防災(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 566 | 573 | 562 | 562 | 101,000 | 562 |
| 2009-12-29 | 582 | 582 | 573 | 576 | 113,000 | 576 |
| 2009-12-28 | 582 | 582 | 570 | 572 | 71,000 | 572 |
| 2009-12-25 | 590 | 590 | 569 | 582 | 100,000 | 582 |
| 2009-12-24 | 597 | 597 | 581 | 588 | 137,000 | 588 |
| 2009-12-22 | 576 | 595 | 576 | 587 | 271,000 | 587 |
| 2009-12-21 | 557 | 571 | 552 | 568 | 182,000 | 568 |
| 2009-12-18 | 537 | 551 | 529 | 549 | 139,000 | 549 |
| 2009-12-17 | 534 | 538 | 523 | 537 | 95,000 | 537 |
| 2009-12-16 | 523 | 533 | 513 | 530 | 109,000 | 530 |
| 2009-12-15 | 520 | 522 | 512 | 518 | 67,000 | 518 |
| 2009-12-14 | 534 | 534 | 521 | 522 | 78,000 | 522 |
| 2009-12-11 | 532 | 537 | 525 | 533 | 138,000 | 533 |
| 2009-12-10 | 545 | 545 | 528 | 532 | 131,000 | 532 |
| 2009-12-09 | 542 | 546 | 534 | 544 | 94,000 | 544 |
| 2009-12-08 | 546 | 559 | 545 | 549 | 197,000 | 549 |
| 2009-12-07 | 545 | 545 | 538 | 542 | 70,000 | 542 |
| 2009-12-04 | 544 | 544 | 536 | 540 | 119,000 | 540 |
| 2009-12-03 | 537 | 543 | 535 | 540 | 144,000 | 540 |
| 2009-12-02 | 525 | 540 | 525 | 537 | 167,000 | 537 |
| 2009-12-01 | 509 | 520 | 505 | 520 | 161,000 | 520 |
| 2009-11-30 | 506 | 513 | 502 | 509 | 157,000 | 509 |
| 2009-11-27 | 507 | 521 | 498 | 505 | 165,000 | 505 |
| 2009-11-26 | 536 | 536 | 517 | 517 | 142,000 | 517 |
| 2009-11-25 | 530 | 537 | 520 | 536 | 100,000 | 536 |
| 2009-11-24 | 543 | 548 | 526 | 530 | 139,000 | 530 |
| 2009-11-20 | 512 | 542 | 512 | 533 | 205,000 | 533 |
| 2009-11-19 | 509 | 511 | 496 | 511 | 210,000 | 511 |
| 2009-11-18 | 531 | 536 | 519 | 519 | 146,000 | 519 |
| 2009-11-17 | 554 | 554 | 533 | 534 | 118,000 | 534 |
| 2009-11-16 | 551 | 553 | 549 | 553 | 93,000 | 553 |
| 2009-11-13 | 557 | 558 | 553 | 553 | 87,000 | 553 |
| 2009-11-12 | 580 | 580 | 556 | 559 | 240,000 | 559 |
| 2009-11-11 | 588 | 598 | 585 | 585 | 116,000 | 585 |
| 2009-11-10 | 596 | 600 | 586 | 586 | 154,000 | 586 |
| 2009-11-09 | 604 | 606 | 593 | 595 | 153,000 | 595 |
| 2009-11-06 | 613 | 616 | 601 | 604 | 128,000 | 604 |
| 2009-11-05 | 640 | 641 | 600 | 609 | 250,000 | 609 |
| 2009-11-04 | 657 | 657 | 640 | 640 | 105,000 | 640 |
| 2009-11-02 | 657 | 658 | 652 | 658 | 68,000 | 658 |
| 2009-10-30 | 677 | 681 | 665 | 667 | 95,000 | 667 |
| 2009-10-29 | 680 | 685 | 665 | 668 | 227,000 | 668 |
| 2009-10-28 | 698 | 699 | 696 | 698 | 62,000 | 698 |
| 2009-10-27 | 704 | 704 | 692 | 693 | 64,000 | 693 |
| 2009-10-26 | 701 | 707 | 699 | 704 | 63,000 | 704 |
| 2009-10-23 | 705 | 707 | 699 | 700 | 62,000 | 700 |
| 2009-10-22 | 704 | 704 | 695 | 703 | 119,000 | 703 |
| 2009-10-21 | 706 | 707 | 702 | 707 | 40,000 | 707 |
| 2009-10-20 | 705 | 708 | 700 | 708 | 63,000 | 708 |
| 2009-10-19 | 699 | 714 | 690 | 701 | 95,000 | 701 |
| 2009-10-16 | 705 | 705 | 696 | 698 | 92,000 | 698 |
| 2009-10-15 | 708 | 709 | 703 | 709 | 79,000 | 709 |
| 2009-10-14 | 705 | 707 | 703 | 707 | 91,000 | 707 |
| 2009-10-13 | 716 | 717 | 710 | 712 | 59,000 | 712 |
| 2009-10-09 | 716 | 719 | 712 | 718 | 39,000 | 718 |
| 2009-10-08 | 722 | 722 | 712 | 715 | 60,000 | 715 |
| 2009-10-07 | 715 | 722 | 712 | 722 | 46,000 | 722 |
| 2009-10-06 | 720 | 722 | 711 | 715 | 31,000 | 715 |
| 2009-10-05 | 722 | 724 | 717 | 718 | 34,000 | 718 |
| 2009-10-02 | 750 | 750 | 730 | 730 | 67,000 | 730 |
| 2009-10-01 | 750 | 752 | 744 | 752 | 33,000 | 752 |
| 2009-09-30 | 750 | 755 | 747 | 750 | 31,000 | 750 |
| 2009-09-29 | 754 | 758 | 753 | 758 | 35,000 | 758 |
| 2009-09-28 | 768 | 768 | 756 | 758 | 29,000 | 758 |
| 2009-09-25 | 764 | 773 | 757 | 769 | 66,000 | 769 |
| 2009-09-24 | 761 | 771 | 761 | 770 | 95,000 | 770 |
| 2009-09-18 | 746 | 751 | 744 | 751 | 62,000 | 751 |
| 2009-09-17 | 748 | 753 | 747 | 749 | 48,000 | 749 |
| 2009-09-16 | 755 | 756 | 746 | 746 | 55,000 | 746 |
| 2009-09-15 | 749 | 758 | 749 | 750 | 76,000 | 750 |
| 2009-09-14 | 755 | 763 | 747 | 748 | 76,000 | 748 |
| 2009-09-11 | 760 | 761 | 751 | 752 | 81,000 | 752 |
| 2009-09-10 | 746 | 756 | 746 | 755 | 52,000 | 755 |
| 2009-09-09 | 750 | 755 | 745 | 751 | 73,000 | 751 |
| 2009-09-08 | 748 | 755 | 746 | 755 | 79,000 | 755 |
| 2009-09-07 | 749 | 749 | 745 | 746 | 34,000 | 746 |
| 2009-09-04 | 747 | 749 | 743 | 746 | 63,000 | 746 |
| 2009-09-03 | 761 | 761 | 743 | 743 | 123,000 | 743 |
| 2009-09-02 | 769 | 769 | 754 | 762 | 78,000 | 762 |
| 2009-09-01 | 787 | 787 | 773 | 774 | 68,000 | 774 |
| 2009-08-31 | 785 | 787 | 777 | 781 | 68,000 | 781 |
| 2009-08-28 | 783 | 787 | 780 | 784 | 38,000 | 784 |
| 2009-08-27 | 789 | 789 | 783 | 783 | 36,000 | 783 |
| 2009-08-26 | 785 | 791 | 781 | 788 | 64,000 | 788 |
| 2009-08-25 | 791 | 792 | 784 | 789 | 73,000 | 789 |
| 2009-08-24 | 788 | 794 | 786 | 793 | 85,000 | 793 |
| 2009-08-21 | 786 | 787 | 776 | 783 | 82,000 | 783 |
| 2009-08-20 | 782 | 792 | 780 | 790 | 109,000 | 790 |
| 2009-08-19 | 781 | 785 | 780 | 785 | 92,000 | 785 |
| 2009-08-18 | 778 | 792 | 778 | 789 | 110,000 | 789 |
| 2009-08-17 | 795 | 796 | 784 | 784 | 90,000 | 784 |
| 2009-08-14 | 791 | 802 | 791 | 802 | 156,000 | 802 |
| 2009-08-13 | 801 | 805 | 800 | 803 | 76,000 | 803 |
| 2009-08-12 | 803 | 804 | 799 | 802 | 62,000 | 802 |
| 2009-08-11 | 802 | 810 | 800 | 807 | 72,000 | 807 |
| 2009-08-10 | 813 | 813 | 797 | 797 | 102,000 | 797 |
| 2009-08-07 | 787 | 797 | 777 | 793 | 153,000 | 793 |
| 2009-08-06 | 791 | 796 | 788 | 789 | 70,000 | 789 |
| 2009-08-05 | 790 | 792 | 784 | 791 | 239,000 | 791 |
| 2009-08-04 | 832 | 835 | 783 | 791 | 253,000 | 791 |
| 2009-08-03 | 815 | 820 | 808 | 815 | 108,000 | 815 |
| 2009-07-31 | 820 | 820 | 801 | 808 | 144,000 | 808 |
| 2009-07-30 | 825 | 825 | 809 | 811 | 112,000 | 811 |
| 2009-07-29 | 833 | 835 | 818 | 824 | 157,000 | 824 |
| 2009-07-28 | 851 | 854 | 825 | 829 | 89,000 | 829 |
| 2009-07-27 | 848 | 853 | 839 | 846 | 202,000 | 846 |
| 2009-07-24 | 864 | 864 | 849 | 857 | 46,000 | 857 |
| 2009-07-23 | 868 | 868 | 858 | 858 | 50,000 | 858 |
| 2009-07-22 | 868 | 872 | 846 | 867 | 81,000 | 867 |
| 2009-07-21 | 853 | 870 | 848 | 867 | 88,000 | 867 |
| 2009-07-17 | 838 | 848 | 834 | 848 | 45,000 | 848 |
| 2009-07-16 | 824 | 839 | 824 | 833 | 74,000 | 833 |
| 2009-07-15 | 825 | 838 | 823 | 823 | 45,000 | 823 |
| 2009-07-14 | 819 | 835 | 819 | 823 | 72,000 | 823 |
| 2009-07-13 | 853 | 864 | 813 | 818 | 157,000 | 818 |
| 2009-07-10 | 864 | 866 | 846 | 852 | 107,000 | 852 |
| 2009-07-09 | 855 | 855 | 843 | 844 | 114,000 | 844 |
| 2009-07-08 | 854 | 876 | 854 | 863 | 150,000 | 863 |
| 2009-07-07 | 867 | 867 | 853 | 863 | 70,000 | 863 |
| 2009-07-06 | 882 | 883 | 867 | 870 | 185,000 | 870 |
| 2009-07-03 | 866 | 875 | 862 | 874 | 86,000 | 874 |
| 2009-07-02 | 865 | 877 | 855 | 876 | 249,000 | 876 |
| 2009-07-01 | 850 | 858 | 846 | 855 | 100,000 | 855 |
| 2009-06-30 | 856 | 862 | 847 | 859 | 140,000 | 859 |
| 2009-06-29 | 838 | 857 | 838 | 848 | 166,000 | 848 |
| 2009-06-26 | 828 | 836 | 821 | 830 | 96,000 | 830 |
| 2009-06-25 | 830 | 830 | 819 | 821 | 72,000 | 821 |
| 2009-06-24 | 816 | 816 | 802 | 810 | 96,000 | 810 |
| 2009-06-23 | 834 | 835 | 819 | 821 | 86,000 | 821 |
| 2009-06-22 | 830 | 841 | 826 | 836 | 125,000 | 836 |
| 2009-06-19 | 841 | 841 | 819 | 834 | 163,000 | 834 |
| 2009-06-18 | 820 | 841 | 815 | 840 | 224,000 | 840 |
| 2009-06-17 | 800 | 825 | 800 | 824 | 149,000 | 824 |
| 2009-06-16 | 794 | 811 | 792 | 799 | 238,000 | 799 |
| 2009-06-15 | 801 | 804 | 790 | 795 | 95,000 | 795 |
| 2009-06-12 | 788 | 788 | 780 | 783 | 113,000 | 783 |
| 2009-06-11 | 782 | 783 | 773 | 778 | 90,000 | 778 |
| 2009-06-10 | 782 | 787 | 775 | 782 | 104,000 | 782 |
| 2009-06-09 | 793 | 794 | 780 | 786 | 90,000 | 786 |
| 2009-06-08 | 800 | 805 | 788 | 792 | 178,000 | 792 |
| 2009-06-05 | 803 | 804 | 791 | 797 | 109,000 | 797 |
| 2009-06-04 | 804 | 808 | 801 | 803 | 142,000 | 803 |
| 2009-06-03 | 799 | 814 | 799 | 806 | 206,000 | 806 |
| 2009-06-02 | 825 | 825 | 790 | 796 | 363,000 | 796 |
| 2009-06-01 | 774 | 808 | 773 | 806 | 305,000 | 806 |
| 2009-05-29 | 774 | 774 | 750 | 764 | 246,000 | 764 |
| 2009-05-28 | 773 | 784 | 771 | 777 | 97,000 | 777 |
| 2009-05-27 | 799 | 805 | 780 | 781 | 171,000 | 781 |
| 2009-05-26 | 799 | 801 | 778 | 799 | 200,000 | 799 |
| 2009-05-25 | 784 | 800 | 778 | 797 | 433,000 | 797 |
| 2009-05-22 | 734 | 769 | 730 | 764 | 548,000 | 764 |
| 2009-05-21 | 720 | 739 | 718 | 732 | 250,000 | 732 |
| 2009-05-20 | 717 | 719 | 714 | 717 | 228,000 | 717 |
| 2009-05-19 | 726 | 726 | 710 | 715 | 215,000 | 715 |
| 2009-05-18 | 720 | 724 | 714 | 724 | 237,000 | 724 |
| 2009-05-15 | 712 | 717 | 709 | 716 | 210,000 | 716 |
| 2009-05-14 | 710 | 716 | 703 | 703 | 290,000 | 703 |
| 2009-05-13 | 728 | 728 | 713 | 715 | 402,000 | 715 |
| 2009-05-12 | 753 | 768 | 733 | 733 | 235,000 | 733 |
| 2009-05-11 | 732 | 751 | 732 | 751 | 505,000 | 751 |
| 2009-05-08 | 712 | 730 | 711 | 726 | 197,000 | 726 |
| 2009-05-07 | 735 | 735 | 712 | 714 | 219,000 | 714 |
| 2009-05-01 | 724 | 730 | 709 | 725 | 68,000 | 725 |
| 2009-04-30 | 730 | 736 | 727 | 734 | 65,000 | 734 |
| 2009-04-28 | 731 | 733 | 710 | 720 | 138,000 | 720 |
| 2009-04-27 | 737 | 743 | 729 | 736 | 126,000 | 736 |
| 2009-04-24 | 730 | 737 | 719 | 732 | 146,000 | 732 |
| 2009-04-23 | 718 | 724 | 711 | 723 | 72,000 | 723 |
| 2009-04-22 | 742 | 746 | 710 | 710 | 162,000 | 710 |
| 2009-04-21 | 732 | 734 | 720 | 732 | 81,000 | 732 |
| 2009-04-20 | 748 | 749 | 738 | 738 | 67,000 | 738 |
| 2009-04-17 | 734 | 744 | 733 | 742 | 95,000 | 742 |
| 2009-04-16 | 748 | 748 | 730 | 730 | 126,000 | 730 |
| 2009-04-15 | 752 | 755 | 738 | 749 | 78,000 | 749 |
| 2009-04-14 | 768 | 768 | 750 | 758 | 87,000 | 758 |
| 2009-04-13 | 761 | 773 | 757 | 759 | 59,000 | 759 |
| 2009-04-10 | 785 | 785 | 753 | 760 | 99,000 | 760 |
| 2009-04-09 | 758 | 768 | 753 | 765 | 169,000 | 765 |
| 2009-04-08 | 764 | 764 | 750 | 752 | 106,000 | 752 |
| 2009-04-07 | 775 | 781 | 763 | 764 | 110,000 | 764 |
| 2009-04-06 | 779 | 785 | 774 | 774 | 92,000 | 774 |
| 2009-04-03 | 787 | 787 | 764 | 774 | 132,000 | 774 |
| 2009-04-02 | 760 | 777 | 754 | 777 | 294,000 | 777 |
| 2009-04-01 | 748 | 756 | 735 | 740 | 155,000 | 740 |
| 2009-03-31 | 746 | 760 | 739 | 739 | 188,000 | 739 |
| 2009-03-30 | 791 | 793 | 751 | 751 | 211,000 | 751 |
| 2009-03-27 | 773 | 793 | 772 | 781 | 191,000 | 781 |
| 2009-03-26 | 749 | 767 | 746 | 767 | 222,000 | 767 |
| 2009-03-25 | 749 | 754 | 744 | 750 | 149,000 | 750 |
| 2009-03-24 | 758 | 758 | 734 | 739 | 174,000 | 739 |
| 2009-03-23 | 743 | 748 | 732 | 738 | 184,000 | 738 |
| 2009-03-19 | 762 | 762 | 736 | 736 | 70,000 | 736 |
| 2009-03-18 | 770 | 774 | 739 | 742 | 125,000 | 742 |
| 2009-03-17 | 751 | 755 | 750 | 750 | 119,000 | 750 |
| 2009-03-16 | 737 | 744 | 737 | 744 | 73,000 | 744 |
| 2009-03-13 | 719 | 730 | 715 | 722 | 105,000 | 722 |
| 2009-03-12 | 724 | 724 | 715 | 716 | 86,000 | 716 |
| 2009-03-11 | 742 | 745 | 734 | 734 | 73,000 | 734 |
| 2009-03-10 | 742 | 742 | 727 | 727 | 163,000 | 727 |
| 2009-03-09 | 790 | 800 | 743 | 744 | 288,000 | 744 |
| 2009-03-06 | 752 | 790 | 752 | 780 | 328,000 | 780 |
| 2009-03-05 | 763 | 767 | 749 | 758 | 269,000 | 758 |
| 2009-03-04 | 754 | 758 | 747 | 756 | 134,000 | 756 |
| 2009-03-03 | 746 | 770 | 742 | 752 | 108,000 | 752 |
| 2009-03-02 | 790 | 790 | 751 | 765 | 143,000 | 765 |
| 2009-02-27 | 758 | 817 | 751 | 792 | 460,000 | 792 |
| 2009-02-26 | 772 | 772 | 743 | 750 | 200,000 | 750 |
| 2009-02-25 | 797 | 798 | 738 | 768 | 249,000 | 768 |
| 2009-02-24 | 795 | 795 | 776 | 792 | 66,000 | 792 |
| 2009-02-23 | 797 | 815 | 788 | 795 | 248,000 | 795 |
| 2009-02-20 | 833 | 833 | 799 | 802 | 336,000 | 802 |
| 2009-02-19 | 836 | 842 | 820 | 826 | 359,000 | 826 |
| 2009-02-18 | 850 | 850 | 830 | 844 | 338,000 | 844 |
| 2009-02-17 | 900 | 901 | 855 | 858 | 391,000 | 858 |
| 2009-02-16 | 918 | 938 | 905 | 907 | 334,000 | 907 |
| 2009-02-13 | 920 | 928 | 905 | 913 | 354,000 | 913 |
| 2009-02-12 | 889 | 920 | 868 | 910 | 346,000 | 910 |
| 2009-02-10 | 899 | 899 | 883 | 890 | 318,000 | 890 |
| 2009-02-09 | 875 | 884 | 857 | 881 | 512,000 | 881 |
| 2009-02-06 | 860 | 864 | 825 | 855 | 392,000 | 855 |
| 2009-02-05 | 884 | 886 | 851 | 856 | 436,000 | 856 |
| 2009-02-04 | 947 | 974 | 883 | 883 | 586,000 | 883 |
| 2009-02-03 | 950 | 973 | 941 | 941 | 305,000 | 941 |
| 2009-02-02 | 965 | 975 | 957 | 960 | 286,000 | 960 |
| 2009-01-30 | 974 | 980 | 960 | 975 | 149,000 | 975 |
| 2009-01-29 | 976 | 1,002 | 968 | 993 | 355,000 | 993 |
| 2009-01-28 | 933 | 958 | 920 | 956 | 271,000 | 956 |
| 2009-01-27 | 934 | 964 | 932 | 942 | 436,000 | 942 |
| 2009-01-26 | 871 | 923 | 867 | 915 | 337,000 | 915 |
| 2009-01-23 | 880 | 881 | 863 | 863 | 244,000 | 863 |
| 2009-01-22 | 882 | 895 | 863 | 881 | 579,000 | 881 |
| 2009-01-21 | 901 | 901 | 870 | 875 | 336,000 | 875 |
| 2009-01-20 | 919 | 929 | 906 | 915 | 343,000 | 915 |
| 2009-01-19 | 956 | 970 | 913 | 920 | 455,000 | 920 |
| 2009-01-16 | 1,000 | 1,031 | 949 | 955 | 476,000 | 955 |
| 2009-01-15 | 1,006 | 1,017 | 991 | 994 | 220,000 | 994 |
| 2009-01-14 | 1,040 | 1,069 | 1,014 | 1,030 | 133,000 | 1,030 |
| 2009-01-13 | 1,071 | 1,071 | 1,047 | 1,056 | 132,000 | 1,056 |
| 2009-01-09 | 1,118 | 1,129 | 1,080 | 1,091 | 192,000 | 1,091 |
| 2009-01-08 | 1,094 | 1,131 | 1,088 | 1,106 | 266,000 | 1,106 |
| 2009-01-07 | 1,096 | 1,115 | 1,065 | 1,078 | 156,000 | 1,078 |
| 2009-01-06 | 1,132 | 1,132 | 1,098 | 1,098 | 150,000 | 1,098 |
| 2009-01-05 | 1,196 | 1,205 | 1,130 | 1,133 | 77,000 | 1,133 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
