6744 能美防災(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	587	588	580	585	24,000	585
2012-12-27	586	587	585	585	34,000	585
2012-12-26	583	586	583	584	24,000	584
2012-12-25	582	585	580	585	50,000	585
2012-12-21	578	580	573	575	33,000	575
2012-12-20	581	581	574	577	57,000	577
2012-12-19	580	585	575	585	42,000	585
2012-12-18	577	579	574	578	30,000	578
2012-12-17	559	579	556	577	38,000	577
2012-12-14	550	557	550	557	47,000	557
2012-12-13	551	559	551	555	24,000	555
2012-12-12	542	550	541	550	12,000	550
2012-12-11	546	546	537	541	22,000	541
2012-12-10	554	554	545	553	122,000	553
2012-12-07	530	539	529	534	21,000	534
2012-12-06	525	528	524	527	27,000	527
2012-12-05	526	532	523	524	30,000	524
2012-12-04	519	526	518	524	42,000	524
2012-12-03	523	523	520	521	13,000	521
2012-11-30	520	524	520	520	38,000	520
2012-11-29	525	525	524	524	7,000	524
2012-11-28	523	523	512	520	52,000	520
2012-11-27	526	531	526	527	31,000	527
2012-11-26	524	527	520	522	47,000	522
2012-11-22	511	517	510	514	44,000	514
2012-11-21	508	510	505	507	30,000	507
2012-11-20	507	507	505	506	26,000	506
2012-11-19	507	510	507	509	28,000	509
2012-11-16	504	506	503	504	40,000	504
2012-11-15	504	508	504	507	24,000	507
2012-11-14	501	503	501	501	10,000	501
2012-11-13	502	505	499	501	15,000	501
2012-11-12	501	501	498	499	12,000	499
2012-11-09	505	506	501	505	37,000	505
2012-11-08	510	510	503	504	36,000	504
2012-11-07	505	507	499	504	21,000	504
2012-11-06	505	505	488	497	16,000	497
2012-11-05	502	505	502	505	8,000	505
2012-11-02	507	507	504	505	17,000	505
2012-11-01	506	507	499	502	21,000	502
2012-10-31	500	505	500	505	13,000	505
2012-10-30	505	509	497	506	24,000	506
2012-10-29	503	509	503	507	9,000	507
2012-10-26	509	509	505	509	13,000	509
2012-10-25	505	514	504	506	31,000	506
2012-10-24	500	500	496	499	18,000	499
2012-10-23	510	510	504	504	18,000	504
2012-10-22	509	511	508	511	27,000	511
2012-10-19	509	510	508	509	19,000	509
2012-10-18	505	510	505	510	9,000	510
2012-10-17	500	509	500	505	20,000	505
2012-10-16	506	506	506	506	4,000	506
2012-10-15	507	507	505	505	4,000	505
2012-10-12	504	504	503	503	7,000	503
2012-10-11	504	504	504	504	8,000	504
2012-10-10	500	505	500	501	31,000	501
2012-10-09	503	504	500	502	18,000	502
2012-10-05	512	512	500	503	21,000	503
2012-10-04	505	511	505	506	16,000	506
2012-10-03	503	508	503	505	29,000	505
2012-10-02	503	506	502	502	18,000	502
2012-10-01	507	507	502	503	7,000	503
2012-09-28	520	520	505	509	12,000	509
2012-09-27	518	518	512	514	16,000	514
2012-09-26	506	517	505	514	10,000	514
2012-09-25	518	519	515	518	32,000	518
2012-09-24	510	518	510	518	18,000	518
2012-09-21	507	507	504	504	15,000	504
2012-09-20	517	517	507	507	19,000	507
2012-09-19	516	523	516	523	19,000	523
2012-09-18	509	515	505	506	15,000	506
2012-09-14	514	514	508	509	30,000	509
2012-09-13	503	504	493	504	19,000	504
2012-09-12	501	505	501	503	19,000	503
2012-09-11	505	505	499	499	7,000	499
2012-09-10	505	506	498	506	32,000	506
2012-09-07	496	509	494	507	30,000	507
2012-09-06	496	496	491	494	32,000	494
2012-09-05	496	496	490	491	11,000	491
2012-09-04	490	495	487	495	10,000	495
2012-09-03	491	499	490	490	33,000	490
2012-08-31	496	500	494	500	41,000	500
2012-08-30	498	510	495	496	35,000	496
2012-08-29	498	498	494	497	12,000	497
2012-08-28	493	500	493	499	22,000	499
2012-08-27	503	505	496	496	21,000	496
2012-08-24	506	506	500	501	12,000	501
2012-08-23	510	513	505	506	20,000	506
2012-08-22	500	518	500	510	12,000	510
2012-08-21	504	504	494	500	17,000	500
2012-08-20	502	504	501	504	30,000	504
2012-08-17	516	517	507	510	29,000	510
2012-08-16	514	516	507	515	19,000	515
2012-08-15	514	514	509	510	11,000	510
2012-08-14	508	515	502	508	17,000	508
2012-08-13	513	513	510	511	4,000	511
2012-08-10	522	522	513	513	50,000	513
2012-08-09	518	525	514	521	45,000	521
2012-08-08	519	519	514	519	17,000	519
2012-08-07	519	519	514	514	5,000	514
2012-08-06	492	520	489	520	15,000	520
2012-08-03	491	498	490	492	22,000	492
2012-08-02	500	500	490	490	7,000	490
2012-08-01	500	500	499	500	21,000	500
2012-07-31	495	497	484	497	17,000	497
2012-07-30	491	495	489	495	14,000	495
2012-07-27	499	499	474	489	23,000	489
2012-07-26	501	501	490	499	15,000	499
2012-07-25	501	501	482	496	49,000	496
2012-07-24	511	513	507	512	17,000	512
2012-07-23	528	528	515	515	47,000	515
2012-07-20	531	531	522	528	50,000	528
2012-07-19	524	529	518	529	24,000	529
2012-07-18	510	515	508	515	15,000	515
2012-07-17	502	512	500	509	11,000	509
2012-07-13	501	505	501	502	19,000	502
2012-07-12	504	508	501	501	8,000	501
2012-07-11	510	510	503	503	5,000	503
2012-07-10	519	523	510	510	36,000	510
2012-07-09	525	536	522	522	29,000	522
2012-07-06	519	548	518	525	133,000	525
2012-07-05	512	515	510	510	6,000	510
2012-07-04	503	514	503	503	16,000	503
2012-07-03	514	517	505	509	12,000	509
2012-07-02	515	515	503	508	14,000	508
2012-06-29	517	525	491	524	26,000	524
2012-06-28	524	524	504	518	10,000	518
2012-06-27	499	514	496	514	20,000	514
2012-06-26	490	498	480	498	38,000	498
2012-06-25	475	488	473	484	45,000	484
2012-06-22	462	467	455	460	19,000	460
2012-06-21	459	468	459	462	8,000	462
2012-06-20	457	471	457	459	29,000	459
2012-06-19	454	460	452	455	27,000	455
2012-06-18	447	454	447	451	14,000	451
2012-06-15	444	445	441	445	12,000	445
2012-06-14	450	450	446	447	20,000	447
2012-06-13	450	467	450	456	24,000	456
2012-06-12	447	450	447	450	13,000	450
2012-06-11	463	463	450	455	20,000	455
2012-06-08	468	469	456	464	51,000	464
2012-06-07	455	465	446	465	24,000	465
2012-06-06	440	455	440	455	23,000	455
2012-06-05	444	444	437	437	25,000	437
2012-06-04	453	453	445	446	15,000	446
2012-06-01	456	457	452	455	13,000	455
2012-05-31	454	461	454	461	14,000	461
2012-05-30	470	474	466	466	14,000	466
2012-05-29	458	472	458	472	10,000	472
2012-05-28	479	479	472	472	10,000	472
2012-05-25	485	492	475	480	31,000	480
2012-05-24	476	482	476	480	13,000	480
2012-05-23	505	505	476	476	40,000	476
2012-05-22	510	510	490	505	25,000	505
2012-05-21	500	515	497	515	21,000	515
2012-05-18	482	492	482	492	17,000	492
2012-05-17	492	500	485	500	15,000	500
2012-05-16	491	500	490	500	17,000	500
2012-05-15	486	494	486	491	9,000	491
2012-05-14	503	504	501	504	6,000	504
2012-05-11	534	534	506	510	13,000	510
2012-05-10	539	540	530	530	23,000	530
2012-05-09	536	542	527	539	28,000	539
2012-05-08	530	545	530	540	9,000	540
2012-05-07	523	527	523	527	8,000	527
2012-05-02	520	530	520	528	16,000	528
2012-05-01	543	543	525	525	8,000	525
2012-04-27	558	559	552	552	10,000	552
2012-04-26	554	556	548	552	12,000	552
2012-04-25	552	553	549	549	21,000	549
2012-04-24	551	553	545	553	6,000	553
2012-04-23	559	559	551	551	11,000	551
2012-04-20	553	560	553	560	22,000	560
2012-04-19	545	556	545	552	15,000	552
2012-04-18	536	555	536	555	23,000	555
2012-04-17	527	538	527	535	17,000	535
2012-04-16	536	536	525	536	11,000	536
2012-04-13	540	545	534	536	13,000	536
2012-04-12	534	534	534	534	4,000	534
2012-04-11	549	551	544	544	19,000	544
2012-04-10	559	560	541	544	38,000	544
2012-04-09	563	565	557	565	26,000	565
2012-04-06	551	564	551	564	15,000	564
2012-04-05	541	552	541	552	13,000	552
2012-04-04	556	557	537	538	23,000	538
2012-04-03	560	563	552	552	13,000	552
2012-04-02	560	566	550	561	26,000	561
2012-03-30	567	568	557	567	18,000	567
2012-03-29	563	569	552	569	23,000	569
2012-03-28	547	567	547	567	23,000	567
2012-03-27	530	558	530	547	33,000	547
2012-03-26	557	557	538	540	52,000	540
2012-03-23	551	552	551	551	17,000	551
2012-03-22	555	555	552	554	13,000	554
2012-03-21	563	563	550	550	39,000	550
2012-03-19	561	565	556	565	8,000	565
2012-03-16	554	565	552	561	13,000	561
2012-03-15	554	556	549	549	20,000	549
2012-03-14	550	554	547	547	24,000	547
2012-03-13	538	544	538	540	7,000	540
2012-03-12	550	550	546	547	11,000	547
2012-03-09	545	548	541	544	50,000	544
2012-03-08	536	545	533	545	33,000	545
2012-03-07	522	531	520	528	8,000	528
2012-03-06	523	529	521	525	13,000	525
2012-03-05	531	531	524	524	10,000	524
2012-03-02	528	534	525	529	16,000	529
2012-03-01	526	535	521	521	25,000	521
2012-02-29	541	543	530	530	31,000	530
2012-02-28	538	546	531	542	21,000	542
2012-02-27	540	550	539	542	28,000	542
2012-02-24	532	537	532	536	29,000	536
2012-02-23	532	537	526	526	27,000	526
2012-02-22	520	530	518	530	31,000	530
2012-02-21	521	526	516	516	7,000	516
2012-02-20	529	530	521	521	25,000	521
2012-02-17	519	527	519	526	15,000	526
2012-02-16	517	519	515	515	12,000	515
2012-02-15	506	525	506	525	16,000	525
2012-02-14	518	519	506	506	13,000	506
2012-02-13	521	526	520	522	12,000	522
2012-02-10	528	528	520	522	20,000	522
2012-02-09	515	530	514	529	35,000	529
2012-02-08	497	521	497	515	30,000	515
2012-02-07	497	501	490	501	30,000	501
2012-02-06	508	508	496	496	14,000	496
2012-02-03	506	514	506	507	10,000	507
2012-02-02	514	514	502	505	21,000	505
2012-02-01	513	518	507	518	21,000	518
2012-01-31	506	506	500	506	10,000	506
2012-01-30	512	512	505	505	8,000	505
2012-01-27	520	520	516	516	13,000	516
2012-01-26	527	527	521	526	23,000	526
2012-01-25	525	528	519	527	30,000	527
2012-01-24	528	528	522	524	18,000	524
2012-01-23	525	526	524	524	18,000	524
2012-01-20	530	530	515	525	38,000	525
2012-01-19	527	531	523	528	19,000	528
2012-01-18	520	531	518	527	28,000	527
2012-01-17	514	520	514	520	9,000	520
2012-01-16	504	514	500	514	8,000	514
2012-01-13	514	517	506	506	6,000	506
2012-01-12	516	518	510	510	10,000	510
2012-01-11	516	522	516	520	31,000	520
2012-01-10	510	520	508	519	24,000	519
2012-01-06	500	513	499	509	20,000	509
2012-01-05	489	500	489	500	10,000	500
2012-01-04	485	494	483	494	23,000	494

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30