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
2018-12-28	1,851	1,852	1,816	1,844	31,600	1,844
2018-12-27	1,803	1,862	1,801	1,841	69,300	1,841
2018-12-26	1,703	1,770	1,703	1,723	50,800	1,723
2018-12-25	1,735	1,741	1,680	1,683	79,700	1,683
2018-12-21	1,850	1,850	1,787	1,826	65,300	1,826
2018-12-20	1,896	1,917	1,852	1,861	70,400	1,861
2018-12-19	1,933	1,941	1,900	1,936	40,400	1,936
2018-12-18	1,996	1,996	1,925	1,933	41,600	1,933
2018-12-17	2,026	2,064	1,997	2,022	52,800	2,022
2018-12-14	2,021	2,053	2,009	2,027	95,300	2,027
2018-12-13	2,051	2,051	1,990	2,027	63,300	2,027
2018-12-12	1,964	2,036	1,939	2,034	119,300	2,034
2018-12-11	2,012	2,023	1,950	1,951	117,900	1,951
2018-12-10	2,125	2,125	2,058	2,062	72,200	2,062
2018-12-07	2,198	2,214	2,123	2,140	118,300	2,140
2018-12-06	2,222	2,222	2,150	2,181	81,100	2,181
2018-12-05	2,185	2,217	2,149	2,211	92,300	2,211
2018-12-04	2,282	2,321	2,255	2,257	57,500	2,257
2018-12-03	2,294	2,334	2,262	2,292	61,900	2,292
2018-11-30	2,227	2,269	2,207	2,254	60,000	2,254
2018-11-29	2,189	2,211	2,165	2,208	62,600	2,208
2018-11-28	2,165	2,193	2,133	2,172	52,100	2,172
2018-11-27	2,146	2,160	2,135	2,153	46,400	2,153
2018-11-26	2,192	2,195	2,139	2,152	50,700	2,152
2018-11-22	2,196	2,213	2,169	2,192	67,000	2,192
2018-11-21	2,214	2,223	2,172	2,193	62,200	2,193
2018-11-20	2,292	2,292	2,233	2,250	45,300	2,250
2018-11-19	2,337	2,361	2,308	2,316	139,200	2,316
2018-11-16	2,322	2,377	2,303	2,332	111,400	2,332
2018-11-15	2,365	2,418	2,365	2,393	69,400	2,393
2018-11-14	2,323	2,408	2,321	2,388	88,200	2,388
2018-11-13	2,355	2,365	2,299	2,311	82,500	2,311
2018-11-12	2,468	2,494	2,387	2,405	94,500	2,405
2018-11-09	2,431	2,571	2,431	2,557	158,500	2,557
2018-11-08	2,311	2,498	2,311	2,415	162,300	2,415
2018-11-07	2,443	2,443	2,253	2,261	177,500	2,261
2018-11-06	2,472	2,475	2,372	2,393	122,700	2,393
2018-11-05	2,434	2,468	2,430	2,442	101,800	2,442
2018-11-02	2,378	2,464	2,362	2,461	65,900	2,461
2018-11-01	2,391	2,407	2,348	2,375	61,400	2,375
2018-10-31	2,274	2,373	2,249	2,371	71,900	2,371
2018-10-30	2,258	2,289	2,212	2,278	87,800	2,278
2018-10-29	2,218	2,306	2,216	2,258	75,900	2,258
2018-10-26	2,248	2,276	2,172	2,201	53,000	2,201
2018-10-25	2,285	2,289	2,247	2,254	53,300	2,254
2018-10-24	2,340	2,365	2,325	2,351	48,000	2,351
2018-10-23	2,420	2,425	2,351	2,353	47,100	2,353
2018-10-22	2,393	2,434	2,361	2,426	39,100	2,426
2018-10-19	2,426	2,441	2,400	2,437	25,700	2,437
2018-10-18	2,427	2,468	2,423	2,443	40,000	2,443
2018-10-17	2,381	2,437	2,370	2,430	45,800	2,430
2018-10-16	2,400	2,405	2,341	2,353	30,700	2,353
2018-10-15	2,429	2,457	2,405	2,415	59,300	2,415
2018-10-12	2,415	2,439	2,404	2,422	39,100	2,422
2018-10-11	2,391	2,424	2,375	2,402	60,700	2,402
2018-10-10	2,529	2,529	2,465	2,491	72,500	2,491
2018-10-09	2,503	2,605	2,503	2,538	109,200	2,538
2018-10-05	2,564	2,564	2,495	2,525	51,400	2,525
2018-10-04	2,565	2,616	2,531	2,578	74,900	2,578
2018-10-03	2,557	2,575	2,516	2,528	60,400	2,528
2018-10-02	2,550	2,575	2,494	2,541	51,600	2,541
2018-10-01	2,550	2,572	2,530	2,535	26,200	2,535
2018-09-28	2,506	2,558	2,495	2,535	57,400	2,535
2018-09-27	2,540	2,563	2,505	2,535	85,600	2,535
2018-09-26	2,534	2,580	2,523	2,559	75,900	2,559
2018-09-25	2,568	2,569	2,520	2,564	94,500	2,564
2018-09-21	2,475	2,529	2,460	2,525	83,800	2,525
2018-09-20	2,475	2,476	2,438	2,451	56,600	2,451
2018-09-19	2,468	2,513	2,448	2,478	77,100	2,478
2018-09-18	2,386	2,441	2,351	2,433	77,600	2,433
2018-09-14	2,368	2,405	2,362	2,387	96,600	2,387
2018-09-13	2,325	2,365	2,311	2,349	41,100	2,349
2018-09-12	2,346	2,346	2,271	2,300	51,200	2,300
2018-09-11	2,315	2,397	2,315	2,346	83,300	2,346
2018-09-10	2,324	2,356	2,299	2,307	53,100	2,307
2018-09-07	2,286	2,317	2,268	2,312	61,000	2,312
2018-09-06	2,319	2,319	2,269	2,298	74,700	2,298
2018-09-05	2,329	2,370	2,316	2,319	97,100	2,319
2018-09-04	2,299	2,322	2,273	2,280	71,800	2,280
2018-09-03	2,326	2,333	2,262	2,278	89,400	2,278
2018-08-31	2,310	2,410	2,310	2,351	194,800	2,351
2018-08-30	2,278	2,337	2,255	2,297	68,000	2,297
2018-08-29	2,248	2,260	2,226	2,247	71,400	2,247
2018-08-28	2,233	2,264	2,223	2,253	40,900	2,253
2018-08-27	2,234	2,259	2,219	2,244	57,000	2,244
2018-08-24	2,233	2,235	2,199	2,229	51,500	2,229
2018-08-23	2,213	2,231	2,184	2,212	59,100	2,212
2018-08-22	2,181	2,234	2,179	2,217	45,400	2,217
2018-08-21	2,193	2,219	2,156	2,199	56,000	2,199
2018-08-20	2,201	2,219	2,180	2,204	44,900	2,204
2018-08-17	2,205	2,230	2,182	2,209	54,000	2,209
2018-08-16	2,183	2,211	2,146	2,204	83,500	2,204
2018-08-15	2,184	2,221	2,153	2,196	74,300	2,196
2018-08-14	2,213	2,222	2,168	2,184	110,600	2,184
2018-08-13	2,348	2,377	2,216	2,234	191,400	2,234
2018-08-10	2,235	2,448	2,221	2,304	443,900	2,304
2018-08-09	2,240	2,259	2,054	2,111	283,300	2,111
2018-08-08	2,208	2,252	2,202	2,212	65,600	2,212
2018-08-07	2,164	2,207	2,150	2,206	75,700	2,206
2018-08-06	2,170	2,194	2,150	2,151	80,600	2,151
2018-08-03	2,256	2,270	2,202	2,210	35,300	2,210
2018-08-02	2,288	2,305	2,252	2,256	73,100	2,256
2018-08-01	2,270	2,314	2,244	2,289	139,000	2,289
2018-07-31	2,220	2,253	2,191	2,233	91,600	2,233
2018-07-30	2,315	2,315	2,239	2,250	116,500	2,250
2018-07-27	2,300	2,335	2,300	2,330	89,200	2,330
2018-07-26	2,280	2,285	2,245	2,282	108,100	2,282
2018-07-25	2,208	2,230	2,170	2,224	123,300	2,224
2018-07-24	2,229	2,246	2,178	2,205	104,600	2,205
2018-07-23	2,285	2,285	2,213	2,230	116,300	2,230
2018-07-20	2,348	2,416	2,328	2,333	134,200	2,333
2018-07-19	2,330	2,377	2,314	2,338	95,000	2,338
2018-07-18	2,275	2,340	2,275	2,331	79,200	2,331
2018-07-17	2,225	2,280	2,196	2,266	59,200	2,266
2018-07-13	2,245	2,245	2,212	2,230	54,200	2,230
2018-07-12	2,241	2,258	2,211	2,245	43,500	2,245
2018-07-11	2,283	2,283	2,218	2,230	47,800	2,230
2018-07-10	2,280	2,317	2,272	2,302	61,600	2,302
2018-07-09	2,256	2,278	2,240	2,278	40,600	2,278
2018-07-06	2,248	2,268	2,206	2,260	65,300	2,260
2018-07-05	2,270	2,270	2,212	2,225	51,300	2,225
2018-07-04	2,236	2,291	2,221	2,268	85,600	2,268
2018-07-03	2,253	2,270	2,207	2,236	104,900	2,236
2018-07-02	2,345	2,346	2,250	2,252	84,700	2,252
2018-06-29	2,394	2,394	2,352	2,369	65,700	2,369
2018-06-28	2,436	2,436	2,374	2,396	63,900	2,396
2018-06-27	2,388	2,456	2,372	2,446	90,800	2,446
2018-06-26	2,396	2,396	2,350	2,380	29,500	2,380
2018-06-25	2,489	2,491	2,379	2,396	72,300	2,396
2018-06-22	2,433	2,461	2,403	2,439	133,400	2,439
2018-06-21	2,404	2,434	2,376	2,383	56,900	2,383
2018-06-20	2,455	2,471	2,397	2,427	60,600	2,427
2018-06-19	2,496	2,509	2,428	2,453	38,600	2,453
2018-06-18	2,537	2,571	2,498	2,503	33,300	2,503
2018-06-15	2,592	2,620	2,506	2,513	69,500	2,513
2018-06-14	2,645	2,655	2,579	2,584	68,800	2,584
2018-06-13	2,633	2,648	2,605	2,642	32,400	2,642
2018-06-12	2,599	2,634	2,585	2,628	37,200	2,628
2018-06-11	2,550	2,587	2,547	2,582	48,700	2,582
2018-06-08	2,548	2,583	2,531	2,575	74,900	2,575
2018-06-07	2,580	2,601	2,532	2,568	63,600	2,568
2018-06-06	2,518	2,571	2,518	2,551	53,400	2,551
2018-06-05	2,572	2,573	2,514	2,547	82,000	2,547
2018-06-04	2,646	2,646	2,550	2,572	77,400	2,572
2018-06-01	2,641	2,656	2,581	2,608	71,300	2,608
2018-05-31	2,654	2,654	2,565	2,647	79,300	2,647
2018-05-30	2,598	2,612	2,564	2,604	38,400	2,604
2018-05-29	2,641	2,659	2,595	2,629	61,600	2,629
2018-05-28	2,717	2,717	2,630	2,644	94,100	2,644
2018-05-25	2,675	2,731	2,657	2,718	95,100	2,718
2018-05-24	2,697	2,717	2,657	2,671	62,000	2,671
2018-05-23	2,664	2,748	2,642	2,696	131,200	2,696
2018-05-22	2,607	2,649	2,604	2,633	41,500	2,633
2018-05-21	2,600	2,616	2,590	2,607	41,700	2,607
2018-05-18	2,614	2,615	2,580	2,606	43,000	2,606
2018-05-17	2,642	2,643	2,589	2,614	64,800	2,614
2018-05-16	2,601	2,648	2,570	2,642	71,200	2,642
2018-05-15	2,650	2,663	2,604	2,619	53,100	2,619
2018-05-14	2,635	2,692	2,614	2,649	149,800	2,649
2018-05-11	2,587	2,616	2,521	2,607	172,200	2,607
2018-05-10	2,503	2,514	2,435	2,488	200,100	2,488
2018-05-09	2,326	2,484	2,323	2,452	244,700	2,452
2018-05-08	2,340	2,340	2,282	2,313	98,300	2,313
2018-05-07	2,350	2,363	2,316	2,341	56,800	2,341
2018-05-02	2,236	2,350	2,236	2,336	198,800	2,336
2018-05-01	2,283	2,310	2,212	2,227	154,500	2,227
2018-04-27	2,464	2,537	2,326	2,356	225,200	2,356
2018-04-26	2,357	2,384	2,356	2,377	41,900	2,377
2018-04-25	2,354	2,364	2,328	2,348	67,700	2,348
2018-04-24	2,325	2,365	2,325	2,354	57,700	2,354
2018-04-23	2,342	2,353	2,320	2,327	35,200	2,327
2018-04-20	2,335	2,356	2,329	2,339	57,900	2,339
2018-04-19	2,351	2,356	2,319	2,339	62,600	2,339
2018-04-18	2,300	2,355	2,293	2,348	65,000	2,348
2018-04-17	2,300	2,320	2,297	2,300	54,700	2,300
2018-04-16	2,277	2,313	2,268	2,305	36,000	2,305
2018-04-13	2,262	2,287	2,250	2,270	44,000	2,270
2018-04-12	2,250	2,271	2,245	2,261	40,400	2,261
2018-04-11	2,233	2,250	2,220	2,242	35,600	2,242
2018-04-10	2,216	2,233	2,204	2,218	74,400	2,218
2018-04-09	2,236	2,253	2,211	2,248	61,800	2,248
2018-04-06	2,247	2,252	2,235	2,244	60,900	2,244
2018-04-05	2,270	2,270	2,242	2,247	53,000	2,247
2018-04-04	2,245	2,271	2,242	2,258	67,500	2,258
2018-04-03	2,240	2,260	2,236	2,251	64,400	2,251
2018-03-30	2,281	2,290	2,253	2,278	29,600	2,278
2018-03-29	2,258	2,284	2,242	2,278	39,700	2,278
2018-03-28	2,223	2,247	2,205	2,243	52,000	2,243
2018-03-27	2,206	2,265	2,206	2,251	82,200	2,251
2018-03-26	2,208	2,218	2,139	2,195	115,600	2,195
2018-03-23	2,269	2,276	2,195	2,220	96,500	2,220
2018-03-22	2,290	2,308	2,255	2,292	94,800	2,292
2018-03-20	2,281	2,295	2,265	2,290	52,600	2,290
2018-03-19	2,336	2,338	2,276	2,310	35,200	2,310
2018-03-16	2,353	2,361	2,335	2,348	50,700	2,348
2018-03-15	2,359	2,372	2,337	2,348	36,000	2,348
2018-03-14	2,403	2,403	2,349	2,367	52,000	2,367
2018-03-13	2,358	2,416	2,355	2,413	72,800	2,413
2018-03-12	2,360	2,370	2,344	2,358	35,400	2,358
2018-03-09	2,304	2,356	2,302	2,338	68,500	2,338
2018-03-08	2,310	2,318	2,269	2,284	33,900	2,284
2018-03-07	2,328	2,338	2,284	2,306	86,800	2,306
2018-03-06	2,320	2,374	2,320	2,341	57,400	2,341
2018-03-05	2,307	2,345	2,297	2,314	111,700	2,314
2018-03-02	2,255	2,335	2,245	2,319	81,600	2,319
2018-03-01	2,313	2,324	2,289	2,297	46,100	2,297
2018-02-28	2,308	2,385	2,301	2,323	94,500	2,323
2018-02-27	2,327	2,329	2,291	2,312	36,300	2,312
2018-02-26	2,312	2,312	2,273	2,310	73,100	2,310
2018-02-23	2,304	2,380	2,287	2,300	65,300	2,300
2018-02-22	2,309	2,327	2,247	2,303	77,100	2,303
2018-02-21	2,351	2,369	2,314	2,331	80,500	2,331
2018-02-20	2,270	2,368	2,263	2,351	179,700	2,351
2018-02-19	2,197	2,275	2,195	2,273	139,400	2,273
2018-02-16	2,182	2,205	2,162	2,184	63,700	2,184
2018-02-15	2,220	2,231	2,147	2,149	122,400	2,149
2018-02-14	2,251	2,261	2,175	2,198	152,100	2,198
2018-02-13	2,208	2,289	2,206	2,251	175,800	2,251
2018-02-09	2,136	2,249	2,110	2,191	180,600	2,191
2018-02-08	2,181	2,198	1,984	2,135	267,900	2,135
2018-02-07	1,939	2,282	1,908	2,207	259,800	2,207
2018-02-06	1,943	1,963	1,874	1,913	102,900	1,913
2018-02-05	2,037	2,045	2,016	2,033	68,600	2,033
2018-02-02	2,051	2,100	2,046	2,087	51,600	2,087
2018-02-01	2,032	2,065	2,027	2,063	33,300	2,063
2018-01-31	2,068	2,076	2,018	2,018	49,300	2,018
2018-01-30	2,120	2,120	2,076	2,080	41,000	2,080
2018-01-29	2,096	2,130	2,094	2,124	47,700	2,124
2018-01-26	2,091	2,117	2,087	2,096	72,400	2,096
2018-01-25	2,067	2,086	2,058	2,070	54,900	2,070
2018-01-24	2,064	2,082	2,054	2,058	31,500	2,058
2018-01-23	2,056	2,070	2,050	2,062	37,300	2,062
2018-01-22	2,070	2,074	2,043	2,049	33,700	2,049
2018-01-19	2,030	2,069	2,028	2,068	66,700	2,068
2018-01-18	2,035	2,049	2,019	2,021	41,500	2,021
2018-01-17	2,001	2,025	2,001	2,014	57,100	2,014
2018-01-16	2,010	2,010	1,992	2,008	46,300	2,008
2018-01-15	2,043	2,043	2,010	2,014	39,500	2,014
2018-01-12	2,068	2,069	2,024	2,043	79,500	2,043
2018-01-11	2,099	2,102	2,068	2,080	55,000	2,080
2018-01-10	2,114	2,121	2,088	2,091	32,400	2,091
2018-01-09	2,150	2,150	2,099	2,118	82,900	2,118
2018-01-05	2,100	2,136	2,098	2,130	55,800	2,130
2018-01-04	2,078	2,091	2,050	2,091	60,000	2,091

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