6744 能美防災(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	480	480	480	480	6,000	480
2011-12-29	470	477	470	475	6,000	475
2011-12-28	460	467	460	467	13,000	467
2011-12-27	465	465	458	458	24,000	458
2011-12-26	483	483	465	465	68,000	465
2011-12-22	492	492	473	477	57,000	477
2011-12-21	497	497	486	492	29,000	492
2011-12-20	515	515	493	493	63,000	493
2011-12-19	519	525	512	516	46,000	516
2011-12-16	522	530	522	522	15,000	522
2011-12-15	522	523	518	521	12,000	521
2011-12-14	525	525	520	523	12,000	523
2011-12-13	525	530	522	530	21,000	530
2011-12-12	526	530	521	527	80,000	527
2011-12-09	509	509	507	508	69,000	508
2011-12-08	495	511	495	510	16,000	510
2011-12-07	489	500	489	500	8,000	500
2011-12-06	476	486	476	486	14,000	486
2011-12-05	477	482	477	482	7,000	482
2011-12-02	474	474	469	474	7,000	474
2011-12-01	484	484	470	471	30,000	471
2011-11-30	482	489	470	476	22,000	476
2011-11-29	475	487	475	487	17,000	487
2011-11-28	478	480	475	475	8,000	475
2011-11-25	474	500	466	485	47,000	485
2011-11-24	461	467	461	466	20,000	466
2011-11-22	456	463	456	463	11,000	463
2011-11-21	467	467	457	457	20,000	457
2011-11-18	462	472	457	467	16,000	467
2011-11-17	455	464	447	464	18,000	464
2011-11-16	457	458	452	452	6,000	452
2011-11-15	461	461	460	461	5,000	461
2011-11-14	465	465	465	465	3,000	465
2011-11-11	470	471	470	471	2,000	471
2011-11-10	480	480	474	475	25,000	475
2011-11-09	481	483	479	483	23,000	483
2011-11-08	485	485	481	481	6,000	481
2011-11-07	483	485	483	485	6,000	485
2011-11-04	480	485	479	485	6,000	485
2011-11-02	482	482	479	479	10,000	479
2011-11-01	487	487	482	482	7,000	482
2011-10-31	483	490	483	487	10,000	487
2011-10-28	492	492	482	482	18,000	482
2011-10-27	490	490	482	486	9,000	486
2011-10-26	483	491	483	490	12,000	490
2011-10-25	483	488	471	488	19,000	488
2011-10-24	488	488	483	483	27,000	483
2011-10-21	479	480	479	480	3,000	480
2011-10-20	486	486	478	478	19,000	478
2011-10-19	487	487	482	487	11,000	487
2011-10-18	480	488	477	480	15,000	480
2011-10-17	481	485	479	485	7,000	485
2011-10-14	482	482	480	480	3,000	480
2011-10-13	490	490	487	487	5,000	487
2011-10-12	481	490	480	489	18,000	489
2011-10-11	496	496	483	483	12,000	483
2011-10-07	494	494	490	494	22,000	494
2011-10-06	473	492	473	492	8,000	492
2011-10-05	487	487	470	472	9,000	472
2011-10-04	483	484	481	484	10,000	484
2011-10-03	503	508	490	491	25,000	491
2011-09-30	501	513	497	513	14,000	513
2011-09-29	500	503	490	495	32,000	495
2011-09-28	490	507	490	507	21,000	507
2011-09-27	485	498	483	498	39,000	498
2011-09-26	479	479	477	478	29,000	478
2011-09-22	479	479	471	471	12,000	471
2011-09-21	475	483	475	480	10,000	480
2011-09-20	486	489	473	479	32,000	479
2011-09-16	458	494	458	494	51,000	494
2011-09-15	456	458	454	455	10,000	455
2011-09-14	458	459	455	456	12,000	456
2011-09-13	453	457	451	456	15,000	456
2011-09-12	453	453	446	452	16,000	452
2011-09-09	465	470	458	458	69,000	458
2011-09-08	472	475	472	473	28,000	473
2011-09-07	472	474	471	471	6,000	471
2011-09-06	473	475	471	472	15,000	472
2011-09-05	472	475	471	471	8,000	471
2011-09-02	473	480	472	474	17,000	474
2011-09-01	478	478	474	474	15,000	474
2011-08-31	475	475	470	474	13,000	474
2011-08-30	475	480	472	478	21,000	478
2011-08-29	480	480	471	471	12,000	471
2011-08-26	473	482	473	482	23,000	482
2011-08-25	474	479	468	468	31,000	468
2011-08-24	483	484	466	466	22,000	466
2011-08-23	474	477	466	476	24,000	476
2011-08-22	480	480	464	466	37,000	466
2011-08-19	466	478	466	478	34,000	478
2011-08-18	484	486	470	470	17,000	470
2011-08-17	483	483	481	481	6,000	481
2011-08-16	483	483	475	483	16,000	483
2011-08-15	477	477	473	475	14,000	475
2011-08-12	482	482	468	469	8,000	469
2011-08-11	477	480	468	474	37,000	474
2011-08-10	493	493	481	485	83,000	485
2011-08-09	453	461	446	461	27,000	461
2011-08-08	460	466	459	461	27,000	461
2011-08-05	475	475	465	468	21,000	468
2011-08-04	490	491	481	481	10,000	481
2011-08-03	499	502	490	490	30,000	490
2011-08-02	501	502	499	499	17,000	499
2011-08-01	500	510	498	501	19,000	501
2011-07-29	500	505	500	502	29,000	502
2011-07-28	511	511	504	507	23,000	507
2011-07-27	514	514	507	512	20,000	512
2011-07-26	520	525	514	514	18,000	514
2011-07-25	518	524	513	520	53,000	520
2011-07-22	537	540	508	510	86,000	510
2011-07-21	539	540	537	540	25,000	540
2011-07-20	540	548	539	541	80,000	541
2011-07-19	521	530	511	530	55,000	530
2011-07-15	513	522	513	521	17,000	521
2011-07-14	513	514	512	513	18,000	513
2011-07-13	508	516	504	513	19,000	513
2011-07-12	501	510	500	509	20,000	509
2011-07-11	502	504	501	502	31,000	502
2011-07-08	495	510	494	505	136,000	505
2011-07-07	485	492	485	490	25,000	490
2011-07-06	487	487	480	487	22,000	487
2011-07-05	485	490	485	490	15,000	490
2011-07-04	490	491	485	488	30,000	488
2011-07-01	474	483	474	483	19,000	483
2011-06-30	478	480	473	477	24,000	477
2011-06-29	469	478	469	476	29,000	476
2011-06-28	471	471	462	465	18,000	465
2011-06-27	471	471	466	471	19,000	471
2011-06-24	467	476	467	471	39,000	471
2011-06-23	455	474	454	466	40,000	466
2011-06-22	454	458	453	455	59,000	455
2011-06-21	447	462	447	462	33,000	462
2011-06-20	441	447	440	444	28,000	444
2011-06-17	442	443	440	441	29,000	441
2011-06-16	444	444	442	442	9,000	442
2011-06-15	441	449	441	442	18,000	442
2011-06-14	441	441	439	441	13,000	441
2011-06-13	440	442	440	441	8,000	441
2011-06-10	440	445	440	440	75,000	440
2011-06-09	436	438	433	438	20,000	438
2011-06-08	438	440	432	436	15,000	436
2011-06-07	427	449	422	443	82,000	443
2011-06-06	428	428	426	427	13,000	427
2011-06-03	438	439	430	430	35,000	430
2011-06-02	435	441	435	440	28,000	440
2011-06-01	445	445	437	441	32,000	441
2011-05-31	440	448	440	445	34,000	445
2011-05-30	441	447	437	444	43,000	444
2011-05-27	446	448	443	444	35,000	444
2011-05-26	453	453	446	447	32,000	447
2011-05-25	449	461	447	451	28,000	451
2011-05-24	447	454	447	452	15,000	452
2011-05-23	453	453	448	449	21,000	449
2011-05-20	449	454	449	453	33,000	453
2011-05-19	460	462	452	453	36,000	453
2011-05-18	460	460	456	457	39,000	457
2011-05-17	456	461	456	460	18,000	460
2011-05-16	463	465	451	456	26,000	456
2011-05-13	479	479	463	464	28,000	464
2011-05-12	480	480	475	475	28,000	475
2011-05-11	476	482	475	482	47,000	482
2011-05-10	482	488	472	472	57,000	472
2011-05-09	493	495	484	484	56,000	484
2011-05-06	488	489	485	488	10,000	488
2011-05-02	486	497	486	490	18,000	490
2011-04-28	479	482	479	482	18,000	482
2011-04-27	477	478	474	476	28,000	476
2011-04-26	486	486	472	477	32,000	477
2011-04-25	485	485	483	485	40,000	485
2011-04-22	476	480	473	477	18,000	477
2011-04-21	481	482	475	476	41,000	476
2011-04-20	478	484	477	484	47,000	484
2011-04-19	474	479	471	479	44,000	479
2011-04-18	483	483	474	478	70,000	478
2011-04-15	486	486	472	474	81,000	474
2011-04-14	478	490	478	487	36,000	487
2011-04-13	480	482	478	481	27,000	481
2011-04-12	484	492	473	482	29,000	482
2011-04-11	492	496	492	492	17,000	492
2011-04-08	487	499	479	497	37,000	497
2011-04-07	484	492	484	488	24,000	488
2011-04-06	492	492	484	484	18,000	484
2011-04-05	503	503	483	489	36,000	489
2011-04-04	517	517	505	509	25,000	509
2011-04-01	532	535	518	518	33,000	518
2011-03-31	537	537	530	535	32,000	535
2011-03-30	531	538	528	538	37,000	538
2011-03-29	522	533	512	530	47,000	530
2011-03-28	516	525	512	519	42,000	519
2011-03-25	515	521	509	516	64,000	516
2011-03-24	510	517	501	501	24,000	501
2011-03-23	524	527	508	515	58,000	515
2011-03-22	515	515	494	512	75,000	512
2011-03-18	472	497	461	497	44,000	497
2011-03-17	433	471	424	470	67,000	470
2011-03-16	420	459	420	455	121,000	455
2011-03-15	496	496	416	416	160,000	416
2011-03-14	544	544	462	496	147,000	496
2011-03-11	518	519	505	518	145,000	518
2011-03-10	521	525	520	521	45,000	521
2011-03-09	530	535	530	531	29,000	531
2011-03-08	534	534	525	530	46,000	530
2011-03-07	541	541	530	534	20,000	534
2011-03-04	543	543	538	541	19,000	541
2011-03-03	529	536	529	533	33,000	533
2011-03-02	547	547	539	539	27,000	539
2011-03-01	544	550	544	547	21,000	547
2011-02-28	540	543	532	541	28,000	541
2011-02-25	546	548	537	539	48,000	539
2011-02-24	547	547	544	544	15,000	544
2011-02-23	548	550	547	550	31,000	550
2011-02-22	550	550	547	547	20,000	547
2011-02-21	555	563	546	550	42,000	550
2011-02-18	556	562	556	562	29,000	562
2011-02-17	557	559	556	559	17,000	559
2011-02-16	559	560	558	558	13,000	558
2011-02-15	563	563	559	559	6,000	559
2011-02-14	559	563	555	562	38,000	562
2011-02-10	560	560	554	559	48,000	559
2011-02-09	547	561	547	558	79,000	558
2011-02-08	544	544	540	541	14,000	541
2011-02-07	538	544	538	544	29,000	544
2011-02-04	541	541	539	541	23,000	541
2011-02-03	546	546	541	544	21,000	544
2011-02-02	530	551	530	546	94,000	546
2011-02-01	545	550	545	550	40,000	550
2011-01-31	537	553	537	544	38,000	544
2011-01-28	542	554	540	547	66,000	547
2011-01-27	535	553	535	551	51,000	551
2011-01-26	536	541	535	539	21,000	539
2011-01-25	529	541	527	539	84,000	539
2011-01-24	522	523	516	520	48,000	520
2011-01-21	536	538	514	519	80,000	519
2011-01-20	539	542	534	536	53,000	536
2011-01-19	541	549	538	549	52,000	549
2011-01-18	545	546	540	541	36,000	541
2011-01-17	547	547	542	545	10,000	545
2011-01-14	539	548	538	547	24,000	547
2011-01-13	545	545	542	543	10,000	543
2011-01-12	546	551	541	545	31,000	545
2011-01-11	538	562	531	549	64,000	549
2011-01-07	538	541	536	540	45,000	540
2011-01-06	533	539	533	539	41,000	539
2011-01-05	530	535	525	535	16,000	535
2011-01-04	538	538	531	533	26,000	533

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