6744 能美防災(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8511,8521,8161,84431,6001,844
2018-12-271,8031,8621,8011,84169,3001,841
2018-12-261,7031,7701,7031,72350,8001,723
2018-12-251,7351,7411,6801,68379,7001,683
2018-12-211,8501,8501,7871,82665,3001,826
2018-12-201,8961,9171,8521,86170,4001,861
2018-12-191,9331,9411,9001,93640,4001,936
2018-12-181,9961,9961,9251,93341,6001,933
2018-12-172,0262,0641,9972,02252,8002,022
2018-12-142,0212,0532,0092,02795,3002,027
2018-12-132,0512,0511,9902,02763,3002,027
2018-12-121,9642,0361,9392,034119,3002,034
2018-12-112,0122,0231,9501,951117,9001,951
2018-12-102,1252,1252,0582,06272,2002,062
2018-12-072,1982,2142,1232,140118,3002,140
2018-12-062,2222,2222,1502,18181,1002,181
2018-12-052,1852,2172,1492,21192,3002,211
2018-12-042,2822,3212,2552,25757,5002,257
2018-12-032,2942,3342,2622,29261,9002,292
2018-11-302,2272,2692,2072,25460,0002,254
2018-11-292,1892,2112,1652,20862,6002,208
2018-11-282,1652,1932,1332,17252,1002,172
2018-11-272,1462,1602,1352,15346,4002,153
2018-11-262,1922,1952,1392,15250,7002,152
2018-11-222,1962,2132,1692,19267,0002,192
2018-11-212,2142,2232,1722,19362,2002,193
2018-11-202,2922,2922,2332,25045,3002,250
2018-11-192,3372,3612,3082,316139,2002,316
2018-11-162,3222,3772,3032,332111,4002,332
2018-11-152,3652,4182,3652,39369,4002,393
2018-11-142,3232,4082,3212,38888,2002,388
2018-11-132,3552,3652,2992,31182,5002,311
2018-11-122,4682,4942,3872,40594,5002,405
2018-11-092,4312,5712,4312,557158,5002,557
2018-11-082,3112,4982,3112,415162,3002,415
2018-11-072,4432,4432,2532,261177,5002,261
2018-11-062,4722,4752,3722,393122,7002,393
2018-11-052,4342,4682,4302,442101,8002,442
2018-11-022,3782,4642,3622,46165,9002,461
2018-11-012,3912,4072,3482,37561,4002,375
2018-10-312,2742,3732,2492,37171,9002,371
2018-10-302,2582,2892,2122,27887,8002,278
2018-10-292,2182,3062,2162,25875,9002,258
2018-10-262,2482,2762,1722,20153,0002,201
2018-10-252,2852,2892,2472,25453,3002,254
2018-10-242,3402,3652,3252,35148,0002,351
2018-10-232,4202,4252,3512,35347,1002,353
2018-10-222,3932,4342,3612,42639,1002,426
2018-10-192,4262,4412,4002,43725,7002,437
2018-10-182,4272,4682,4232,44340,0002,443
2018-10-172,3812,4372,3702,43045,8002,430
2018-10-162,4002,4052,3412,35330,7002,353
2018-10-152,4292,4572,4052,41559,3002,415
2018-10-122,4152,4392,4042,42239,1002,422
2018-10-112,3912,4242,3752,40260,7002,402
2018-10-102,5292,5292,4652,49172,5002,491
2018-10-092,5032,6052,5032,538109,2002,538
2018-10-052,5642,5642,4952,52551,4002,525
2018-10-042,5652,6162,5312,57874,9002,578
2018-10-032,5572,5752,5162,52860,4002,528
2018-10-022,5502,5752,4942,54151,6002,541
2018-10-012,5502,5722,5302,53526,2002,535
2018-09-282,5062,5582,4952,53557,4002,535
2018-09-272,5402,5632,5052,53585,6002,535
2018-09-262,5342,5802,5232,55975,9002,559
2018-09-252,5682,5692,5202,56494,5002,564
2018-09-212,4752,5292,4602,52583,8002,525
2018-09-202,4752,4762,4382,45156,6002,451
2018-09-192,4682,5132,4482,47877,1002,478
2018-09-182,3862,4412,3512,43377,6002,433
2018-09-142,3682,4052,3622,38796,6002,387
2018-09-132,3252,3652,3112,34941,1002,349
2018-09-122,3462,3462,2712,30051,2002,300
2018-09-112,3152,3972,3152,34683,3002,346
2018-09-102,3242,3562,2992,30753,1002,307
2018-09-072,2862,3172,2682,31261,0002,312
2018-09-062,3192,3192,2692,29874,7002,298
2018-09-052,3292,3702,3162,31997,1002,319
2018-09-042,2992,3222,2732,28071,8002,280
2018-09-032,3262,3332,2622,27889,4002,278
2018-08-312,3102,4102,3102,351194,8002,351
2018-08-302,2782,3372,2552,29768,0002,297
2018-08-292,2482,2602,2262,24771,4002,247
2018-08-282,2332,2642,2232,25340,9002,253
2018-08-272,2342,2592,2192,24457,0002,244
2018-08-242,2332,2352,1992,22951,5002,229
2018-08-232,2132,2312,1842,21259,1002,212
2018-08-222,1812,2342,1792,21745,4002,217
2018-08-212,1932,2192,1562,19956,0002,199
2018-08-202,2012,2192,1802,20444,9002,204
2018-08-172,2052,2302,1822,20954,0002,209
2018-08-162,1832,2112,1462,20483,5002,204
2018-08-152,1842,2212,1532,19674,3002,196
2018-08-142,2132,2222,1682,184110,6002,184
2018-08-132,3482,3772,2162,234191,4002,234
2018-08-102,2352,4482,2212,304443,9002,304
2018-08-092,2402,2592,0542,111283,3002,111
2018-08-082,2082,2522,2022,21265,6002,212
2018-08-072,1642,2072,1502,20675,7002,206
2018-08-062,1702,1942,1502,15180,6002,151
2018-08-032,2562,2702,2022,21035,3002,210
2018-08-022,2882,3052,2522,25673,1002,256
2018-08-012,2702,3142,2442,289139,0002,289
2018-07-312,2202,2532,1912,23391,6002,233
2018-07-302,3152,3152,2392,250116,5002,250
2018-07-272,3002,3352,3002,33089,2002,330
2018-07-262,2802,2852,2452,282108,1002,282
2018-07-252,2082,2302,1702,224123,3002,224
2018-07-242,2292,2462,1782,205104,6002,205
2018-07-232,2852,2852,2132,230116,3002,230
2018-07-202,3482,4162,3282,333134,2002,333
2018-07-192,3302,3772,3142,33895,0002,338
2018-07-182,2752,3402,2752,33179,2002,331
2018-07-172,2252,2802,1962,26659,2002,266
2018-07-132,2452,2452,2122,23054,2002,230
2018-07-122,2412,2582,2112,24543,5002,245
2018-07-112,2832,2832,2182,23047,8002,230
2018-07-102,2802,3172,2722,30261,6002,302
2018-07-092,2562,2782,2402,27840,6002,278
2018-07-062,2482,2682,2062,26065,3002,260
2018-07-052,2702,2702,2122,22551,3002,225
2018-07-042,2362,2912,2212,26885,6002,268
2018-07-032,2532,2702,2072,236104,9002,236
2018-07-022,3452,3462,2502,25284,7002,252
2018-06-292,3942,3942,3522,36965,7002,369
2018-06-282,4362,4362,3742,39663,9002,396
2018-06-272,3882,4562,3722,44690,8002,446
2018-06-262,3962,3962,3502,38029,5002,380
2018-06-252,4892,4912,3792,39672,3002,396
2018-06-222,4332,4612,4032,439133,4002,439
2018-06-212,4042,4342,3762,38356,9002,383
2018-06-202,4552,4712,3972,42760,6002,427
2018-06-192,4962,5092,4282,45338,6002,453
2018-06-182,5372,5712,4982,50333,3002,503
2018-06-152,5922,6202,5062,51369,5002,513
2018-06-142,6452,6552,5792,58468,8002,584
2018-06-132,6332,6482,6052,64232,4002,642
2018-06-122,5992,6342,5852,62837,2002,628
2018-06-112,5502,5872,5472,58248,7002,582
2018-06-082,5482,5832,5312,57574,9002,575
2018-06-072,5802,6012,5322,56863,6002,568
2018-06-062,5182,5712,5182,55153,4002,551
2018-06-052,5722,5732,5142,54782,0002,547
2018-06-042,6462,6462,5502,57277,4002,572
2018-06-012,6412,6562,5812,60871,3002,608
2018-05-312,6542,6542,5652,64779,3002,647
2018-05-302,5982,6122,5642,60438,4002,604
2018-05-292,6412,6592,5952,62961,6002,629
2018-05-282,7172,7172,6302,64494,1002,644
2018-05-252,6752,7312,6572,71895,1002,718
2018-05-242,6972,7172,6572,67162,0002,671
2018-05-232,6642,7482,6422,696131,2002,696
2018-05-222,6072,6492,6042,63341,5002,633
2018-05-212,6002,6162,5902,60741,7002,607
2018-05-182,6142,6152,5802,60643,0002,606
2018-05-172,6422,6432,5892,61464,8002,614
2018-05-162,6012,6482,5702,64271,2002,642
2018-05-152,6502,6632,6042,61953,1002,619
2018-05-142,6352,6922,6142,649149,8002,649
2018-05-112,5872,6162,5212,607172,2002,607
2018-05-102,5032,5142,4352,488200,1002,488
2018-05-092,3262,4842,3232,452244,7002,452
2018-05-082,3402,3402,2822,31398,3002,313
2018-05-072,3502,3632,3162,34156,8002,341
2018-05-022,2362,3502,2362,336198,8002,336
2018-05-012,2832,3102,2122,227154,5002,227
2018-04-272,4642,5372,3262,356225,2002,356
2018-04-262,3572,3842,3562,37741,9002,377
2018-04-252,3542,3642,3282,34867,7002,348
2018-04-242,3252,3652,3252,35457,7002,354
2018-04-232,3422,3532,3202,32735,2002,327
2018-04-202,3352,3562,3292,33957,9002,339
2018-04-192,3512,3562,3192,33962,6002,339
2018-04-182,3002,3552,2932,34865,0002,348
2018-04-172,3002,3202,2972,30054,7002,300
2018-04-162,2772,3132,2682,30536,0002,305
2018-04-132,2622,2872,2502,27044,0002,270
2018-04-122,2502,2712,2452,26140,4002,261
2018-04-112,2332,2502,2202,24235,6002,242
2018-04-102,2162,2332,2042,21874,4002,218
2018-04-092,2362,2532,2112,24861,8002,248
2018-04-062,2472,2522,2352,24460,9002,244
2018-04-052,2702,2702,2422,24753,0002,247
2018-04-042,2452,2712,2422,25867,5002,258
2018-04-032,2402,2602,2362,25164,4002,251
2018-03-302,2812,2902,2532,27829,6002,278
2018-03-292,2582,2842,2422,27839,7002,278
2018-03-282,2232,2472,2052,24352,0002,243
2018-03-272,2062,2652,2062,25182,2002,251
2018-03-262,2082,2182,1392,195115,6002,195
2018-03-232,2692,2762,1952,22096,5002,220
2018-03-222,2902,3082,2552,29294,8002,292
2018-03-202,2812,2952,2652,29052,6002,290
2018-03-192,3362,3382,2762,31035,2002,310
2018-03-162,3532,3612,3352,34850,7002,348
2018-03-152,3592,3722,3372,34836,0002,348
2018-03-142,4032,4032,3492,36752,0002,367
2018-03-132,3582,4162,3552,41372,8002,413
2018-03-122,3602,3702,3442,35835,4002,358
2018-03-092,3042,3562,3022,33868,5002,338
2018-03-082,3102,3182,2692,28433,9002,284
2018-03-072,3282,3382,2842,30686,8002,306
2018-03-062,3202,3742,3202,34157,4002,341
2018-03-052,3072,3452,2972,314111,7002,314
2018-03-022,2552,3352,2452,31981,6002,319
2018-03-012,3132,3242,2892,29746,1002,297
2018-02-282,3082,3852,3012,32394,5002,323
2018-02-272,3272,3292,2912,31236,3002,312
2018-02-262,3122,3122,2732,31073,1002,310
2018-02-232,3042,3802,2872,30065,3002,300
2018-02-222,3092,3272,2472,30377,1002,303
2018-02-212,3512,3692,3142,33180,5002,331
2018-02-202,2702,3682,2632,351179,7002,351
2018-02-192,1972,2752,1952,273139,4002,273
2018-02-162,1822,2052,1622,18463,7002,184
2018-02-152,2202,2312,1472,149122,4002,149
2018-02-142,2512,2612,1752,198152,1002,198
2018-02-132,2082,2892,2062,251175,8002,251
2018-02-092,1362,2492,1102,191180,6002,191
2018-02-082,1812,1981,9842,135267,9002,135
2018-02-071,9392,2821,9082,207259,8002,207
2018-02-061,9431,9631,8741,913102,9001,913
2018-02-052,0372,0452,0162,03368,6002,033
2018-02-022,0512,1002,0462,08751,6002,087
2018-02-012,0322,0652,0272,06333,3002,063
2018-01-312,0682,0762,0182,01849,3002,018
2018-01-302,1202,1202,0762,08041,0002,080
2018-01-292,0962,1302,0942,12447,7002,124
2018-01-262,0912,1172,0872,09672,4002,096
2018-01-252,0672,0862,0582,07054,9002,070
2018-01-242,0642,0822,0542,05831,5002,058
2018-01-232,0562,0702,0502,06237,3002,062
2018-01-222,0702,0742,0432,04933,7002,049
2018-01-192,0302,0692,0282,06866,7002,068
2018-01-182,0352,0492,0192,02141,5002,021
2018-01-172,0012,0252,0012,01457,1002,014
2018-01-162,0102,0101,9922,00846,3002,008
2018-01-152,0432,0432,0102,01439,5002,014
2018-01-122,0682,0692,0242,04379,5002,043
2018-01-112,0992,1022,0682,08055,0002,080
2018-01-102,1142,1212,0882,09132,4002,091
2018-01-092,1502,1502,0992,11882,9002,118
2018-01-052,1002,1362,0982,13055,8002,130
2018-01-042,0782,0912,0502,09160,0002,091

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