6744 能美防災(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	527	529	519	529	32,000	529
2010-12-29	527	530	524	527	33,000	527
2010-12-28	527	529	524	527	49,000	527
2010-12-27	526	528	522	525	39,000	525
2010-12-24	523	530	517	526	82,000	526
2010-12-22	518	518	512	515	34,000	515
2010-12-21	515	518	513	518	30,000	518
2010-12-20	529	529	509	514	86,000	514
2010-12-17	513	526	513	525	79,000	525
2010-12-16	515	515	511	511	39,000	511
2010-12-15	509	515	506	515	39,000	515
2010-12-14	503	506	498	504	66,000	504
2010-12-13	496	501	491	500	39,000	500
2010-12-10	504	504	495	497	97,000	497
2010-12-09	496	500	495	500	63,000	500
2010-12-08	485	495	485	495	33,000	495
2010-12-07	487	493	484	485	107,000	485
2010-12-06	477	483	474	481	28,000	481
2010-12-03	480	485	478	479	26,000	479
2010-12-02	484	484	480	481	34,000	481
2010-12-01	475	483	469	472	37,000	472
2010-11-30	476	481	475	475	63,000	475
2010-11-29	476	480	465	479	46,000	479
2010-11-26	489	489	481	481	24,000	481
2010-11-25	494	499	487	489	80,000	489
2010-11-24	479	488	478	483	84,000	483
2010-11-22	485	487	473	479	82,000	479
2010-11-19	477	487	473	474	77,000	474
2010-11-18	470	473	470	472	27,000	472
2010-11-17	465	465	461	465	18,000	465
2010-11-16	464	480	459	464	68,000	464
2010-11-15	453	465	453	464	33,000	464
2010-11-12	454	455	451	454	24,000	454
2010-11-11	452	456	451	454	52,000	454
2010-11-10	454	455	451	452	38,000	452
2010-11-09	432	451	431	450	65,000	450
2010-11-08	434	439	428	436	111,000	436
2010-11-05	450	452	442	442	56,000	442
2010-11-04	448	456	446	449	26,000	449
2010-11-02	442	448	438	448	38,000	448
2010-11-01	455	455	432	440	99,000	440
2010-10-29	477	478	463	463	42,000	463
2010-10-28	483	484	473	480	82,000	480
2010-10-27	489	490	478	487	69,000	487
2010-10-26	491	493	480	489	76,000	489
2010-10-25	476	483	470	483	88,000	483
2010-10-22	469	469	464	468	31,000	468
2010-10-21	479	479	464	469	37,000	469
2010-10-20	473	476	466	476	49,000	476
2010-10-19	473	480	472	479	30,000	479
2010-10-18	468	476	468	476	26,000	476
2010-10-15	475	478	465	467	17,000	467
2010-10-14	482	482	476	476	30,000	476
2010-10-13	481	482	478	478	18,000	478
2010-10-12	492	492	479	481	38,000	481
2010-10-08	485	494	485	491	93,000	491
2010-10-07	472	483	472	477	21,000	477
2010-10-06	465	471	465	471	29,000	471
2010-10-05	466	469	460	465	41,000	465
2010-10-04	480	480	470	471	25,000	471
2010-10-01	487	487	478	481	17,000	481
2010-09-30	492	495	479	483	50,000	483
2010-09-29	490	498	489	496	66,000	496
2010-09-28	486	489	480	482	49,000	482
2010-09-27	477	487	474	485	46,000	485
2010-09-24	477	477	469	469	45,000	469
2010-09-22	474	478	472	475	28,000	475
2010-09-21	467	476	466	473	35,000	473
2010-09-17	460	468	460	467	32,000	467
2010-09-16	461	462	459	459	48,000	459
2010-09-15	460	467	459	461	47,000	461
2010-09-14	466	466	461	461	21,000	461
2010-09-13	464	468	464	466	12,000	466
2010-09-10	466	467	464	465	62,000	465
2010-09-09	464	467	463	467	26,000	467
2010-09-08	467	467	457	461	33,000	461
2010-09-07	471	473	468	469	20,000	469
2010-09-06	470	473	469	472	27,000	472
2010-09-03	465	468	465	468	35,000	468
2010-09-02	474	474	465	465	36,000	465
2010-09-01	477	485	471	472	47,000	472
2010-08-31	486	486	476	477	23,000	477
2010-08-30	491	492	487	489	31,000	489
2010-08-27	469	476	469	475	32,000	475
2010-08-26	471	471	463	469	44,000	469
2010-08-25	469	480	465	467	37,000	467
2010-08-24	474	475	462	469	37,000	469
2010-08-23	486	486	474	476	40,000	476
2010-08-20	484	486	482	482	34,000	482
2010-08-19	492	496	486	487	48,000	487
2010-08-18	489	495	488	489	36,000	489
2010-08-17	492	492	486	486	22,000	486
2010-08-16	488	495	486	493	24,000	493
2010-08-13	487	490	485	487	31,000	487
2010-08-12	489	490	486	487	43,000	487
2010-08-11	498	501	491	491	27,000	491
2010-08-10	504	505	497	502	86,000	502
2010-08-09	498	499	496	497	44,000	497
2010-08-06	492	498	490	497	39,000	497
2010-08-05	492	498	491	493	55,000	493
2010-08-04	496	498	490	498	49,000	498
2010-08-03	501	502	490	496	57,000	496
2010-08-02	497	502	497	498	20,000	498
2010-07-30	505	506	496	496	53,000	496
2010-07-29	510	511	505	505	49,000	505
2010-07-28	512	515	511	512	39,000	512
2010-07-27	514	514	509	510	38,000	510
2010-07-26	518	518	512	512	47,000	512
2010-07-23	519	519	510	510	52,000	510
2010-07-22	510	511	508	509	18,000	509
2010-07-21	516	518	510	510	28,000	510
2010-07-20	518	519	509	510	62,000	510
2010-07-16	517	518	506	509	53,000	509
2010-07-15	518	527	516	519	31,000	519
2010-07-14	519	523	519	521	18,000	521
2010-07-13	524	524	518	518	25,000	518
2010-07-12	525	530	524	525	20,000	525
2010-07-09	533	535	524	528	52,000	528
2010-07-08	531	534	521	530	115,000	530
2010-07-07	512	519	509	511	55,000	511
2010-07-06	505	516	501	515	100,000	515
2010-07-05	509	510	505	505	46,000	505
2010-07-02	504	510	498	510	105,000	510
2010-07-01	509	517	507	509	32,000	509
2010-06-30	519	519	503	509	43,000	509
2010-06-29	529	529	522	523	31,000	523
2010-06-28	531	531	527	527	8,000	527
2010-06-25	538	539	526	531	58,000	531
2010-06-24	534	538	531	538	22,000	538
2010-06-23	539	539	534	535	28,000	535
2010-06-22	539	548	537	540	81,000	540
2010-06-21	538	541	524	538	52,000	538
2010-06-18	539	539	536	537	29,000	537
2010-06-17	536	538	536	536	19,000	536
2010-06-16	539	539	530	532	47,000	532
2010-06-15	539	539	521	529	60,000	529
2010-06-14	543	543	536	537	28,000	537
2010-06-11	533	539	529	534	53,000	534
2010-06-10	535	535	530	532	58,000	532
2010-06-09	529	531	526	530	35,000	530
2010-06-08	526	537	526	530	24,000	530
2010-06-07	538	538	531	532	32,000	532
2010-06-04	553	553	537	545	45,000	545
2010-06-03	550	552	543	545	47,000	545
2010-06-02	536	551	536	544	53,000	544
2010-06-01	552	552	540	545	34,000	545
2010-05-31	536	560	530	551	70,000	551
2010-05-28	538	539	526	532	58,000	532
2010-05-27	530	539	520	524	102,000	524
2010-05-26	539	543	527	534	40,000	534
2010-05-25	553	557	534	536	88,000	536
2010-05-24	552	561	548	553	68,000	553
2010-05-21	550	562	542	551	80,000	551
2010-05-20	568	575	559	568	66,000	568
2010-05-19	555	570	555	568	58,000	568
2010-05-18	574	574	566	567	32,000	567
2010-05-17	583	585	573	574	63,000	574
2010-05-14	588	588	582	585	40,000	585
2010-05-13	588	594	584	591	31,000	591
2010-05-12	589	594	584	588	39,000	588
2010-05-11	600	602	588	598	87,000	598
2010-05-10	552	602	551	592	142,000	592
2010-05-07	565	580	553	556	113,000	556
2010-05-06	580	587	575	582	56,000	582
2010-04-30	593	601	589	589	45,000	589
2010-04-28	593	595	587	590	49,000	590
2010-04-27	602	603	598	603	56,000	603
2010-04-26	598	601	597	601	51,000	601
2010-04-23	591	593	586	592	33,000	592
2010-04-22	591	592	583	592	53,000	592
2010-04-21	591	593	589	592	33,000	592
2010-04-20	589	590	585	588	47,000	588
2010-04-19	581	588	579	588	45,000	588
2010-04-16	592	593	587	590	46,000	590
2010-04-15	588	591	583	590	51,000	590
2010-04-14	590	592	586	588	35,000	588
2010-04-13	586	589	580	589	54,000	589
2010-04-12	602	602	592	592	66,000	592
2010-04-09	595	601	592	601	56,000	601
2010-04-08	593	597	588	595	51,000	595
2010-04-07	595	598	591	594	35,000	594
2010-04-06	595	598	593	594	51,000	594
2010-04-05	590	598	585	593	70,000	593
2010-04-02	595	596	591	594	49,000	594
2010-04-01	587	593	585	591	60,000	591
2010-03-31	589	591	582	591	82,000	591
2010-03-30	575	589	573	589	91,000	589
2010-03-29	575	575	570	574	32,000	574
2010-03-26	580	580	577	580	63,000	580
2010-03-25	575	577	570	574	48,000	574
2010-03-24	574	575	570	572	51,000	572
2010-03-23	578	578	572	575	105,000	575
2010-03-19	565	568	557	568	91,000	568
2010-03-18	569	569	564	564	60,000	564
2010-03-17	561	566	559	566	90,000	566
2010-03-16	558	562	558	560	29,000	560
2010-03-15	557	559	553	558	50,000	558
2010-03-12	557	558	550	557	62,000	557
2010-03-11	560	560	552	557	88,000	557
2010-03-10	553	557	550	551	70,000	551
2010-03-09	556	557	545	551	79,000	551
2010-03-08	558	560	554	558	61,000	558
2010-03-05	551	553	546	553	40,000	553
2010-03-04	551	553	544	544	30,000	544
2010-03-03	548	551	544	549	40,000	549
2010-03-02	549	551	540	547	90,000	547
2010-03-01	546	560	546	553	36,000	553
2010-02-26	552	554	546	552	69,000	552
2010-02-25	547	553	544	552	58,000	552
2010-02-24	551	554	545	546	117,000	546
2010-02-23	562	562	556	561	39,000	561
2010-02-22	551	563	545	558	97,000	558
2010-02-19	561	561	544	551	78,000	551
2010-02-18	565	565	550	562	113,000	562
2010-02-17	569	570	558	567	67,000	567
2010-02-16	568	572	561	564	26,000	564
2010-02-15	563	571	559	568	76,000	568
2010-02-12	554	563	547	561	70,000	561
2010-02-10	547	558	540	553	197,000	553
2010-02-09	538	540	535	539	80,000	539
2010-02-08	541	544	535	544	113,000	544
2010-02-05	550	565	533	533	124,000	533
2010-02-04	538	554	528	553	67,000	553
2010-02-03	534	534	528	530	55,000	530
2010-02-02	529	530	523	527	95,000	527
2010-02-01	531	534	522	532	75,000	532
2010-01-29	555	555	537	540	145,000	540
2010-01-28	560	560	551	551	110,000	551
2010-01-27	565	566	554	559	124,000	559
2010-01-26	585	585	567	568	107,000	568
2010-01-25	580	588	576	585	82,000	585
2010-01-22	586	586	578	586	69,000	586
2010-01-21	588	589	582	586	100,000	586
2010-01-20	597	600	589	591	111,000	591
2010-01-19	593	598	592	597	73,000	597
2010-01-18	603	603	587	588	107,000	588
2010-01-15	605	606	597	605	69,000	605
2010-01-14	614	614	601	605	98,000	605
2010-01-13	599	617	596	610	210,000	610
2010-01-12	588	595	580	595	170,000	595
2010-01-08	565	578	565	578	82,000	578
2010-01-07	567	572	564	565	74,000	565
2010-01-06	562	569	561	567	67,000	567
2010-01-05	571	575	562	564	109,000	564
2010-01-04	572	576	567	568	80,000	568

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