6744 能美防災(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,030 | 1,045 | 1,030 | 1,041 | 31,000 | 1,041 |
| 2013-12-27 | 1,004 | 1,030 | 997 | 1,030 | 80,000 | 1,030 |
| 2013-12-26 | 972 | 1,008 | 972 | 1,004 | 66,000 | 1,004 |
| 2013-12-25 | 985 | 987 | 966 | 970 | 104,000 | 970 |
| 2013-12-24 | 996 | 998 | 988 | 994 | 64,000 | 994 |
| 2013-12-20 | 999 | 999 | 991 | 996 | 91,000 | 996 |
| 2013-12-19 | 1,000 | 1,005 | 997 | 1,000 | 76,000 | 1,000 |
| 2013-12-18 | 996 | 1,006 | 996 | 1,002 | 65,000 | 1,002 |
| 2013-12-17 | 1,002 | 1,005 | 997 | 1,003 | 34,000 | 1,003 |
| 2013-12-16 | 1,001 | 1,015 | 1,000 | 1,001 | 43,000 | 1,001 |
| 2013-12-13 | 999 | 1,020 | 997 | 1,000 | 111,000 | 1,000 |
| 2013-12-12 | 1,008 | 1,015 | 1,000 | 1,006 | 32,000 | 1,006 |
| 2013-12-11 | 1,019 | 1,026 | 998 | 1,011 | 74,000 | 1,011 |
| 2013-12-10 | 1,029 | 1,038 | 1,018 | 1,035 | 141,000 | 1,035 |
| 2013-12-09 | 1,017 | 1,029 | 1,013 | 1,029 | 89,000 | 1,029 |
| 2013-12-06 | 1,001 | 1,019 | 998 | 1,012 | 85,000 | 1,012 |
| 2013-12-05 | 993 | 1,032 | 987 | 1,000 | 118,000 | 1,000 |
| 2013-12-04 | 1,000 | 1,000 | 978 | 993 | 38,000 | 993 |
| 2013-12-03 | 1,000 | 1,008 | 995 | 1,003 | 30,000 | 1,003 |
| 2013-12-02 | 995 | 1,003 | 992 | 1,003 | 44,000 | 1,003 |
| 2013-11-29 | 995 | 1,010 | 995 | 1,007 | 24,000 | 1,007 |
| 2013-11-28 | 1,006 | 1,024 | 999 | 1,024 | 53,000 | 1,024 |
| 2013-11-27 | 1,003 | 1,017 | 1,002 | 1,005 | 26,000 | 1,005 |
| 2013-11-26 | 1,000 | 1,018 | 1,000 | 1,018 | 54,000 | 1,018 |
| 2013-11-25 | 1,014 | 1,016 | 991 | 994 | 74,000 | 994 |
| 2013-11-22 | 1,006 | 1,012 | 1,002 | 1,004 | 25,000 | 1,004 |
| 2013-11-21 | 1,004 | 1,020 | 1,002 | 1,002 | 46,000 | 1,002 |
| 2013-11-20 | 1,019 | 1,019 | 994 | 1,001 | 69,000 | 1,001 |
| 2013-11-19 | 1,000 | 1,019 | 981 | 1,008 | 82,000 | 1,008 |
| 2013-11-18 | 1,009 | 1,015 | 975 | 1,002 | 90,000 | 1,002 |
| 2013-11-15 | 1,015 | 1,026 | 1,008 | 1,025 | 71,000 | 1,025 |
| 2013-11-14 | 1,040 | 1,058 | 1,013 | 1,013 | 97,000 | 1,013 |
| 2013-11-13 | 1,050 | 1,058 | 1,032 | 1,048 | 111,000 | 1,048 |
| 2013-11-12 | 1,049 | 1,066 | 1,036 | 1,053 | 140,000 | 1,053 |
| 2013-11-11 | 1,018 | 1,048 | 1,017 | 1,045 | 131,000 | 1,045 |
| 2013-11-08 | 1,014 | 1,018 | 1,010 | 1,011 | 74,000 | 1,011 |
| 2013-11-07 | 984 | 1,028 | 984 | 1,019 | 193,000 | 1,019 |
| 2013-11-06 | 984 | 988 | 973 | 976 | 54,000 | 976 |
| 2013-11-05 | 976 | 988 | 971 | 986 | 67,000 | 986 |
| 2013-11-01 | 979 | 999 | 963 | 977 | 86,000 | 977 |
| 2013-10-31 | 945 | 999 | 945 | 991 | 155,000 | 991 |
| 2013-10-30 | 901 | 972 | 901 | 959 | 259,000 | 959 |
| 2013-10-29 | 898 | 898 | 894 | 898 | 29,000 | 898 |
| 2013-10-28 | 888 | 910 | 887 | 892 | 80,000 | 892 |
| 2013-10-25 | 879 | 887 | 876 | 887 | 70,000 | 887 |
| 2013-10-24 | 872 | 877 | 860 | 877 | 13,000 | 877 |
| 2013-10-23 | 872 | 880 | 866 | 872 | 40,000 | 872 |
| 2013-10-22 | 856 | 879 | 855 | 866 | 51,000 | 866 |
| 2013-10-21 | 867 | 878 | 846 | 874 | 45,000 | 874 |
| 2013-10-18 | 876 | 876 | 869 | 874 | 28,000 | 874 |
| 2013-10-17 | 850 | 880 | 850 | 876 | 85,000 | 876 |
| 2013-10-16 | 864 | 871 | 835 | 839 | 33,000 | 839 |
| 2013-10-15 | 883 | 883 | 858 | 863 | 64,000 | 863 |
| 2013-10-11 | 891 | 892 | 873 | 883 | 44,000 | 883 |
| 2013-10-10 | 885 | 888 | 865 | 883 | 65,000 | 883 |
| 2013-10-09 | 823 | 915 | 820 | 875 | 177,000 | 875 |
| 2013-10-08 | 819 | 820 | 809 | 820 | 28,000 | 820 |
| 2013-10-07 | 821 | 822 | 811 | 819 | 34,000 | 819 |
| 2013-10-04 | 820 | 832 | 810 | 821 | 86,000 | 821 |
| 2013-10-03 | 820 | 823 | 810 | 810 | 73,000 | 810 |
| 2013-10-02 | 821 | 823 | 820 | 820 | 43,000 | 820 |
| 2013-10-01 | 835 | 836 | 819 | 821 | 18,000 | 821 |
| 2013-09-30 | 821 | 834 | 821 | 824 | 11,000 | 824 |
| 2013-09-27 | 848 | 848 | 820 | 835 | 28,000 | 835 |
| 2013-09-26 | 827 | 847 | 818 | 847 | 31,000 | 847 |
| 2013-09-25 | 828 | 835 | 815 | 830 | 49,000 | 830 |
| 2013-09-24 | 828 | 833 | 822 | 828 | 31,000 | 828 |
| 2013-09-20 | 822 | 826 | 815 | 815 | 45,000 | 815 |
| 2013-09-19 | 822 | 822 | 811 | 821 | 28,000 | 821 |
| 2013-09-18 | 811 | 815 | 811 | 814 | 14,000 | 814 |
| 2013-09-17 | 810 | 810 | 807 | 810 | 11,000 | 810 |
| 2013-09-13 | 803 | 810 | 803 | 806 | 46,000 | 806 |
| 2013-09-12 | 817 | 820 | 807 | 817 | 15,000 | 817 |
| 2013-09-11 | 825 | 826 | 805 | 812 | 20,000 | 812 |
| 2013-09-10 | 820 | 827 | 820 | 826 | 38,000 | 826 |
| 2013-09-09 | 820 | 827 | 798 | 817 | 51,000 | 817 |
| 2013-09-06 | 780 | 780 | 775 | 776 | 9,000 | 776 |
| 2013-09-05 | 775 | 780 | 775 | 777 | 14,000 | 777 |
| 2013-09-04 | 760 | 775 | 760 | 772 | 8,000 | 772 |
| 2013-09-03 | 776 | 776 | 770 | 770 | 5,000 | 770 |
| 2013-09-02 | 771 | 771 | 764 | 765 | 9,000 | 765 |
| 2013-08-30 | 751 | 777 | 750 | 776 | 27,000 | 776 |
| 2013-08-29 | 757 | 757 | 750 | 750 | 9,000 | 750 |
| 2013-08-28 | 764 | 764 | 751 | 757 | 6,000 | 757 |
| 2013-08-27 | 755 | 764 | 754 | 764 | 12,000 | 764 |
| 2013-08-26 | 785 | 785 | 765 | 770 | 18,000 | 770 |
| 2013-08-23 | 772 | 774 | 765 | 774 | 9,000 | 774 |
| 2013-08-22 | 773 | 773 | 757 | 757 | 23,000 | 757 |
| 2013-08-21 | 750 | 760 | 750 | 760 | 33,000 | 760 |
| 2013-08-20 | 774 | 774 | 760 | 760 | 27,000 | 760 |
| 2013-08-19 | 759 | 777 | 759 | 762 | 11,000 | 762 |
| 2013-08-16 | 751 | 753 | 750 | 752 | 9,000 | 752 |
| 2013-08-15 | 744 | 755 | 744 | 750 | 48,000 | 750 |
| 2013-08-14 | 735 | 747 | 731 | 740 | 23,000 | 740 |
| 2013-08-13 | 724 | 749 | 720 | 749 | 43,000 | 749 |
| 2013-08-12 | 737 | 737 | 700 | 714 | 113,000 | 714 |
| 2013-08-09 | 798 | 798 | 782 | 782 | 49,000 | 782 |
| 2013-08-08 | 809 | 810 | 794 | 798 | 33,000 | 798 |
| 2013-08-07 | 822 | 822 | 802 | 804 | 22,000 | 804 |
| 2013-08-06 | 819 | 830 | 812 | 822 | 19,000 | 822 |
| 2013-08-05 | 827 | 827 | 818 | 821 | 7,000 | 821 |
| 2013-08-02 | 821 | 830 | 816 | 828 | 38,000 | 828 |
| 2013-08-01 | 812 | 814 | 812 | 814 | 2,000 | 814 |
| 2013-07-31 | 818 | 822 | 807 | 812 | 15,000 | 812 |
| 2013-07-30 | 810 | 813 | 809 | 813 | 6,000 | 813 |
| 2013-07-29 | 800 | 812 | 798 | 811 | 24,000 | 811 |
| 2013-07-26 | 821 | 821 | 801 | 808 | 23,000 | 808 |
| 2013-07-25 | 840 | 840 | 811 | 821 | 36,000 | 821 |
| 2013-07-24 | 843 | 843 | 839 | 839 | 8,000 | 839 |
| 2013-07-23 | 841 | 844 | 840 | 843 | 29,000 | 843 |
| 2013-07-22 | 844 | 844 | 833 | 840 | 39,000 | 840 |
| 2013-07-19 | 844 | 845 | 832 | 842 | 41,000 | 842 |
| 2013-07-18 | 849 | 850 | 845 | 847 | 27,000 | 847 |
| 2013-07-17 | 845 | 850 | 839 | 847 | 21,000 | 847 |
| 2013-07-16 | 846 | 850 | 841 | 843 | 25,000 | 843 |
| 2013-07-12 | 834 | 844 | 834 | 844 | 15,000 | 844 |
| 2013-07-11 | 825 | 839 | 825 | 833 | 14,000 | 833 |
| 2013-07-10 | 835 | 837 | 829 | 837 | 19,000 | 837 |
| 2013-07-09 | 833 | 839 | 826 | 835 | 38,000 | 835 |
| 2013-07-08 | 842 | 845 | 831 | 831 | 64,000 | 831 |
| 2013-07-05 | 841 | 844 | 836 | 843 | 33,000 | 843 |
| 2013-07-04 | 833 | 844 | 833 | 844 | 27,000 | 844 |
| 2013-07-03 | 839 | 839 | 831 | 833 | 28,000 | 833 |
| 2013-07-02 | 845 | 847 | 840 | 844 | 28,000 | 844 |
| 2013-07-01 | 847 | 848 | 838 | 840 | 27,000 | 840 |
| 2013-06-28 | 821 | 844 | 818 | 844 | 69,000 | 844 |
| 2013-06-27 | 818 | 819 | 817 | 817 | 21,000 | 817 |
| 2013-06-26 | 820 | 820 | 803 | 803 | 23,000 | 803 |
| 2013-06-25 | 813 | 813 | 801 | 810 | 35,000 | 810 |
| 2013-06-24 | 821 | 821 | 800 | 815 | 50,000 | 815 |
| 2013-06-21 | 818 | 823 | 809 | 817 | 33,000 | 817 |
| 2013-06-20 | 826 | 828 | 820 | 824 | 27,000 | 824 |
| 2013-06-19 | 826 | 828 | 818 | 823 | 31,000 | 823 |
| 2013-06-18 | 832 | 836 | 802 | 814 | 58,000 | 814 |
| 2013-06-17 | 833 | 866 | 833 | 838 | 127,000 | 838 |
| 2013-06-14 | 812 | 868 | 812 | 850 | 228,000 | 850 |
| 2013-06-13 | 823 | 828 | 808 | 812 | 55,000 | 812 |
| 2013-06-12 | 812 | 824 | 809 | 823 | 62,000 | 823 |
| 2013-06-11 | 820 | 820 | 810 | 812 | 65,000 | 812 |
| 2013-06-10 | 812 | 826 | 802 | 826 | 90,000 | 826 |
| 2013-06-07 | 781 | 795 | 780 | 786 | 46,000 | 786 |
| 2013-06-06 | 800 | 828 | 789 | 789 | 143,000 | 789 |
| 2013-06-05 | 785 | 804 | 782 | 802 | 60,000 | 802 |
| 2013-06-04 | 805 | 809 | 789 | 789 | 69,000 | 789 |
| 2013-06-03 | 820 | 826 | 809 | 809 | 54,000 | 809 |
| 2013-05-31 | 803 | 831 | 798 | 825 | 180,000 | 825 |
| 2013-05-30 | 796 | 801 | 790 | 801 | 126,000 | 801 |
| 2013-05-29 | 801 | 801 | 789 | 796 | 53,000 | 796 |
| 2013-05-28 | 798 | 804 | 798 | 801 | 55,000 | 801 |
| 2013-05-27 | 804 | 805 | 795 | 800 | 65,000 | 800 |
| 2013-05-24 | 800 | 805 | 791 | 800 | 82,000 | 800 |
| 2013-05-23 | 800 | 801 | 795 | 797 | 81,000 | 797 |
| 2013-05-22 | 800 | 802 | 800 | 801 | 26,000 | 801 |
| 2013-05-21 | 804 | 805 | 799 | 801 | 18,000 | 801 |
| 2013-05-20 | 809 | 810 | 803 | 803 | 23,000 | 803 |
| 2013-05-17 | 799 | 809 | 795 | 805 | 41,000 | 805 |
| 2013-05-16 | 803 | 803 | 786 | 799 | 21,000 | 799 |
| 2013-05-15 | 800 | 805 | 800 | 803 | 30,000 | 803 |
| 2013-05-14 | 803 | 804 | 798 | 799 | 20,000 | 799 |
| 2013-05-13 | 787 | 802 | 787 | 800 | 32,000 | 800 |
| 2013-05-10 | 802 | 805 | 801 | 802 | 50,000 | 802 |
| 2013-05-09 | 806 | 806 | 799 | 804 | 38,000 | 804 |
| 2013-05-08 | 809 | 810 | 802 | 806 | 35,000 | 806 |
| 2013-05-07 | 809 | 811 | 800 | 800 | 35,000 | 800 |
| 2013-05-02 | 791 | 801 | 780 | 801 | 30,000 | 801 |
| 2013-05-01 | 800 | 800 | 784 | 790 | 23,000 | 790 |
| 2013-04-30 | 804 | 805 | 799 | 800 | 30,000 | 800 |
| 2013-04-26 | 800 | 805 | 782 | 805 | 43,000 | 805 |
| 2013-04-25 | 799 | 806 | 797 | 800 | 61,000 | 800 |
| 2013-04-24 | 800 | 800 | 786 | 790 | 54,000 | 790 |
| 2013-04-23 | 805 | 805 | 795 | 799 | 41,000 | 799 |
| 2013-04-22 | 809 | 809 | 781 | 787 | 68,000 | 787 |
| 2013-04-19 | 755 | 786 | 755 | 779 | 118,000 | 779 |
| 2013-04-18 | 742 | 755 | 740 | 747 | 75,000 | 747 |
| 2013-04-17 | 743 | 748 | 737 | 737 | 37,000 | 737 |
| 2013-04-16 | 732 | 743 | 717 | 741 | 36,000 | 741 |
| 2013-04-15 | 748 | 748 | 732 | 736 | 16,000 | 736 |
| 2013-04-12 | 745 | 753 | 741 | 741 | 43,000 | 741 |
| 2013-04-11 | 749 | 749 | 740 | 746 | 22,000 | 746 |
| 2013-04-10 | 753 | 753 | 740 | 748 | 30,000 | 748 |
| 2013-04-09 | 748 | 752 | 745 | 750 | 49,000 | 750 |
| 2013-04-08 | 732 | 746 | 732 | 742 | 67,000 | 742 |
| 2013-04-05 | 727 | 742 | 727 | 741 | 44,000 | 741 |
| 2013-04-04 | 699 | 720 | 696 | 719 | 25,000 | 719 |
| 2013-04-03 | 700 | 718 | 697 | 714 | 32,000 | 714 |
| 2013-04-02 | 720 | 720 | 688 | 700 | 37,000 | 700 |
| 2013-04-01 | 743 | 743 | 695 | 710 | 32,000 | 710 |
| 2013-03-29 | 739 | 745 | 734 | 734 | 39,000 | 734 |
| 2013-03-28 | 737 | 746 | 732 | 745 | 15,000 | 745 |
| 2013-03-27 | 750 | 750 | 731 | 749 | 16,000 | 749 |
| 2013-03-26 | 743 | 754 | 742 | 754 | 36,000 | 754 |
| 2013-03-25 | 754 | 754 | 742 | 742 | 37,000 | 742 |
| 2013-03-22 | 752 | 755 | 739 | 754 | 16,000 | 754 |
| 2013-03-21 | 751 | 755 | 746 | 750 | 35,000 | 750 |
| 2013-03-19 | 745 | 760 | 745 | 754 | 56,000 | 754 |
| 2013-03-18 | 743 | 743 | 732 | 737 | 23,000 | 737 |
| 2013-03-15 | 728 | 746 | 721 | 746 | 21,000 | 746 |
| 2013-03-14 | 728 | 732 | 725 | 728 | 17,000 | 728 |
| 2013-03-13 | 724 | 735 | 724 | 728 | 11,000 | 728 |
| 2013-03-12 | 719 | 745 | 719 | 739 | 41,000 | 739 |
| 2013-03-11 | 696 | 747 | 696 | 744 | 93,000 | 744 |
| 2013-03-08 | 697 | 700 | 695 | 700 | 123,000 | 700 |
| 2013-03-07 | 688 | 694 | 685 | 691 | 48,000 | 691 |
| 2013-03-06 | 683 | 683 | 671 | 679 | 24,000 | 679 |
| 2013-03-05 | 678 | 678 | 672 | 674 | 17,000 | 674 |
| 2013-03-04 | 680 | 684 | 678 | 678 | 29,000 | 678 |
| 2013-03-01 | 673 | 674 | 670 | 672 | 15,000 | 672 |
| 2013-02-28 | 671 | 672 | 665 | 670 | 27,000 | 670 |
| 2013-02-27 | 666 | 666 | 662 | 664 | 10,000 | 664 |
| 2013-02-26 | 656 | 665 | 656 | 665 | 20,000 | 665 |
| 2013-02-25 | 672 | 672 | 653 | 663 | 37,000 | 663 |
| 2013-02-22 | 668 | 670 | 652 | 664 | 17,000 | 664 |
| 2013-02-21 | 663 | 671 | 660 | 670 | 29,000 | 670 |
| 2013-02-20 | 666 | 677 | 665 | 668 | 47,000 | 668 |
| 2013-02-19 | 661 | 667 | 660 | 667 | 56,000 | 667 |
| 2013-02-18 | 648 | 653 | 648 | 651 | 44,000 | 651 |
| 2013-02-15 | 640 | 643 | 637 | 643 | 49,000 | 643 |
| 2013-02-14 | 640 | 643 | 638 | 640 | 25,000 | 640 |
| 2013-02-13 | 640 | 642 | 640 | 641 | 38,000 | 641 |
| 2013-02-12 | 646 | 670 | 630 | 640 | 202,000 | 640 |
| 2013-02-08 | 640 | 642 | 640 | 640 | 51,000 | 640 |
| 2013-02-07 | 642 | 644 | 642 | 642 | 19,000 | 642 |
| 2013-02-06 | 646 | 646 | 630 | 642 | 34,000 | 642 |
| 2013-02-05 | 640 | 644 | 631 | 640 | 41,000 | 640 |
| 2013-02-04 | 645 | 649 | 642 | 642 | 14,000 | 642 |
| 2013-02-01 | 642 | 644 | 630 | 640 | 31,000 | 640 |
| 2013-01-31 | 644 | 647 | 642 | 646 | 20,000 | 646 |
| 2013-01-30 | 633 | 655 | 626 | 654 | 97,000 | 654 |
| 2013-01-29 | 625 | 631 | 624 | 627 | 21,000 | 627 |
| 2013-01-28 | 634 | 636 | 631 | 635 | 36,000 | 635 |
| 2013-01-25 | 629 | 634 | 625 | 633 | 53,000 | 633 |
| 2013-01-24 | 625 | 630 | 625 | 626 | 26,000 | 626 |
| 2013-01-23 | 626 | 626 | 620 | 625 | 34,000 | 625 |
| 2013-01-22 | 657 | 657 | 636 | 642 | 26,000 | 642 |
| 2013-01-21 | 645 | 660 | 637 | 659 | 46,000 | 659 |
| 2013-01-18 | 635 | 650 | 633 | 643 | 57,000 | 643 |
| 2013-01-17 | 609 | 635 | 609 | 629 | 78,000 | 629 |
| 2013-01-16 | 616 | 616 | 603 | 609 | 23,000 | 609 |
| 2013-01-15 | 600 | 615 | 600 | 615 | 57,000 | 615 |
| 2013-01-11 | 591 | 602 | 591 | 598 | 24,000 | 598 |
| 2013-01-10 | 595 | 599 | 595 | 596 | 25,000 | 596 |
| 2013-01-09 | 592 | 604 | 592 | 601 | 33,000 | 601 |
| 2013-01-08 | 595 | 595 | 588 | 592 | 26,000 | 592 |
| 2013-01-07 | 607 | 607 | 600 | 600 | 13,000 | 600 |
| 2013-01-04 | 590 | 598 | 590 | 598 | 23,000 | 598 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
