6744 能美防災(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4502,4682,4152,45838,7002,458
2019-12-272,4392,4722,4312,45976,1002,459
2019-12-262,4202,4312,4012,43159,0002,431
2019-12-252,4002,4292,3932,42129,9002,421
2019-12-242,4152,4402,4142,42828,0002,428
2019-12-232,4302,4312,4042,41940,8002,419
2019-12-202,4172,4602,4172,43064,5002,430
2019-12-192,4282,4532,4112,42953,9002,429
2019-12-182,4872,4952,4542,46065,0002,460
2019-12-172,5082,5092,4802,50842,3002,508
2019-12-162,5042,5092,4782,48428,1002,484
2019-12-132,5352,5392,4852,49083,1002,490
2019-12-122,5062,5062,4732,49056,0002,490
2019-12-112,5202,5232,4752,48880,0002,488
2019-12-102,5002,5482,4872,538125,6002,538
2019-12-092,4902,5112,4662,496124,9002,496
2019-12-062,4282,4462,4132,44652,3002,446
2019-12-052,4002,4452,3842,425114,6002,425
2019-12-042,3452,3702,3402,37046,4002,370
2019-12-032,3572,3762,3212,36656,6002,366
2019-12-022,3922,3992,3702,38369,9002,383
2019-11-292,3692,3792,3522,35651,1002,356
2019-11-282,3552,3592,3282,34446,8002,344
2019-11-272,3162,3462,3122,34139,6002,341
2019-11-262,3502,3552,3062,31577,9002,315
2019-11-252,3242,3282,3032,32435,7002,324
2019-11-222,3002,3292,2972,30036,0002,300
2019-11-212,2512,2892,2462,28765,2002,287
2019-11-202,2632,2872,2512,26436,6002,264
2019-11-192,2482,2662,2462,26620,3002,266
2019-11-182,2672,2762,2482,26237,8002,262
2019-11-152,2682,2872,2472,27858,1002,278
2019-11-142,2532,2932,2412,27188,6002,271
2019-11-132,2832,2892,2442,25154,6002,251
2019-11-122,3012,3152,2832,29436,2002,294
2019-11-112,2842,3352,2802,30186,6002,301
2019-11-082,3442,3592,2862,296108,6002,296
2019-11-072,2762,3192,2582,29468,7002,294
2019-11-062,2852,2902,2462,24651,9002,246
2019-11-052,3002,3152,2852,30194,2002,301
2019-11-012,2632,2792,2212,27595,5002,275
2019-10-312,2272,2732,2122,266194,1002,266
2019-10-302,1152,1282,0792,08895,8002,088
2019-10-292,1152,1202,0772,09469,4002,094
2019-10-282,1352,1352,0932,09357,3002,093
2019-10-252,1102,1322,1092,13143,9002,131
2019-10-242,1162,1172,1082,10932,3002,109
2019-10-232,0992,1162,0712,11248,2002,112
2019-10-212,0862,1022,0802,08231,6002,082
2019-10-182,0832,1112,0722,07954,2002,079
2019-10-172,0802,0802,0572,07141,2002,071
2019-10-162,0802,0942,0632,081104,1002,081
2019-10-152,0502,0672,0482,05677,9002,056
2019-10-112,0452,0472,0092,02973,5002,029
2019-10-102,0322,0512,0292,03963,0002,039
2019-10-092,0072,0322,0072,03284,4002,032
2019-10-082,0342,0452,0252,03572,2002,035
2019-10-072,0232,0242,0022,01539,9002,015
2019-10-042,0472,0512,0262,02851,4002,028
2019-10-032,0522,0762,0202,04798,0002,047
2019-10-022,0682,0982,0512,097116,4002,097
2019-10-012,0842,1032,0652,09547,1002,095
2019-09-302,0942,0942,0562,06378,2002,063
2019-09-272,1702,1702,1032,12165,3002,121
2019-09-262,1882,2042,1722,18486,2002,184
2019-09-252,1602,1612,1422,14535,5002,145
2019-09-242,1802,1832,1602,16761,8002,167
2019-09-202,1652,1962,1602,18059,3002,180
2019-09-192,1502,1672,1362,16488,2002,164
2019-09-182,1602,1622,1442,15362,2002,153
2019-09-172,1402,1912,1372,15862,8002,158
2019-09-132,1402,1402,1152,138113,2002,138
2019-09-122,1352,1472,1212,13096,0002,130
2019-09-112,1152,1202,1002,120110,6002,120
2019-09-102,1322,1402,1072,11657,1002,116
2019-09-092,1452,1452,1112,12843,5002,128
2019-09-062,1902,2042,1472,15030,2002,150
2019-09-052,1752,1932,1752,18657,8002,186
2019-09-042,1502,1902,1452,15656,4002,156
2019-09-032,1502,1612,1362,15624,9002,156
2019-09-022,1632,1822,1492,15030,4002,150
2019-08-302,1582,1672,1452,16276,2002,162
2019-08-292,1502,1502,1112,12851,8002,128
2019-08-282,1432,1472,1172,12945,8002,129
2019-08-272,1302,1492,1232,13669,3002,136
2019-08-262,0972,1092,0822,09969,0002,099
2019-08-232,1552,1672,1422,14734,6002,147
2019-08-222,1852,1862,1322,13432,1002,134
2019-08-212,1602,1712,1582,16529,4002,165
2019-08-202,1532,1792,1332,17865,7002,178
2019-08-192,1282,1572,1212,13968,7002,139
2019-08-162,1642,1642,0992,101106,3002,101
2019-08-152,1432,1712,1352,16455,9002,164
2019-08-142,2142,2152,1812,20855,4002,208
2019-08-132,2302,2562,1882,192112,9002,192
2019-08-092,2892,2892,2432,280109,9002,280
2019-08-082,1962,2812,1182,245170,2002,245
2019-08-072,0812,2482,0702,217139,5002,217
2019-08-062,0622,1352,0612,12961,2002,129
2019-08-052,1472,1732,1102,14675,5002,146
2019-08-022,1912,2002,1372,15666,3002,156
2019-08-012,2112,2452,2072,24122,4002,241
2019-07-312,2272,2512,2072,23156,6002,231
2019-07-302,2402,2662,2332,25742,1002,257
2019-07-292,2402,2482,2252,24129,2002,241
2019-07-262,2512,2532,2262,24124,4002,241
2019-07-252,2712,2792,2542,26935,2002,269
2019-07-242,2572,2802,2502,26160,5002,261
2019-07-232,2802,2882,2582,26552,4002,265
2019-07-222,2652,2842,2342,28148,3002,281
2019-07-192,2412,2962,2222,28459,5002,284
2019-07-182,2912,2942,2112,22868,8002,228
2019-07-172,3192,3192,2962,31348,4002,313
2019-07-162,3162,3512,3072,33630,2002,336
2019-07-122,3512,3512,3212,32638,1002,326
2019-07-112,3112,3502,3102,34649,5002,346
2019-07-102,2862,3242,2762,31050,1002,310
2019-07-092,3372,3522,2852,31028,7002,310
2019-07-082,3682,3762,3312,33662,7002,336
2019-07-052,3822,3952,3322,38453,0002,384
2019-07-042,3952,4032,3792,38929,2002,389
2019-07-032,3702,3942,3532,38848,4002,388
2019-07-022,3442,3902,3332,37969,9002,379
2019-07-012,3502,3602,3142,35959,1002,359
2019-06-282,2952,3172,2802,30087,7002,300
2019-06-272,2822,3342,2812,31263,2002,312
2019-06-262,3062,3272,2692,27267,0002,272
2019-06-252,3092,3642,3092,33052,6002,330
2019-06-242,3422,3442,3032,32760,3002,327
2019-06-212,2602,3162,1362,312145,9002,312
2019-06-202,2452,2592,2232,25553,0002,255
2019-06-192,2032,2502,1882,25053,5002,250
2019-06-182,2342,2342,1682,17250,4002,172
2019-06-172,2422,2422,2122,22239,7002,222
2019-06-142,2292,2462,2102,24475,1002,244
2019-06-132,1682,2232,1572,21493,2002,214
2019-06-122,1412,2032,1392,18165,3002,181
2019-06-112,1572,1752,1332,14173,0002,141
2019-06-102,1112,1552,1032,15575,7002,155
2019-06-072,0802,1022,0712,08234,6002,082
2019-06-062,0902,1192,0842,08543,1002,085
2019-06-052,0892,1092,0712,09170,5002,091
2019-06-042,0332,0712,0132,03854,7002,038
2019-06-032,0152,0392,0022,03753,4002,037
2019-05-312,0642,0682,0412,05636,7002,056
2019-05-302,0432,0682,0392,06623,3002,066
2019-05-292,0322,0612,0202,05743,0002,057
2019-05-282,0312,0642,0242,05632,0002,056
2019-05-272,0602,0692,0192,04445,2002,044
2019-05-242,0362,0512,0282,04955,6002,049
2019-05-232,0932,0932,0422,07042,1002,070
2019-05-222,1452,1602,0952,09651,8002,096
2019-05-212,1002,1422,0882,13347,7002,133
2019-05-202,1452,1542,1062,10745,2002,107
2019-05-172,1202,1292,1012,12464,6002,124
2019-05-162,0892,1072,0562,09192,5002,091
2019-05-152,0852,1112,0592,105104,6002,105
2019-05-142,0232,0792,0222,041150,0002,041
2019-05-131,9992,0231,9522,016173,8002,016
2019-05-101,9782,0231,9731,991130,3001,991
2019-05-091,9651,9881,9511,966112,8001,966
2019-05-081,9671,9871,9541,98097,1001,980
2019-05-072,0202,0261,9931,99383,7001,993
2019-04-261,9772,0071,9622,00081,5002,000
2019-04-251,9631,9841,9461,98083,6001,980
2019-04-241,9461,9841,9351,969130,9001,969
2019-04-231,9321,9471,9161,94652,5001,946
2019-04-221,9411,9411,9021,91628,1001,916
2019-04-191,9401,9501,9151,92222,5001,922
2019-04-181,9641,9791,9121,92066,8001,920
2019-04-171,9401,9661,9401,96188,6001,961
2019-04-161,9411,9651,9151,93277,8001,932
2019-04-151,9121,9651,9121,94993,8001,949
2019-04-121,8751,9071,8701,89296,9001,892
2019-04-111,8471,8841,8471,87453,4001,874
2019-04-101,8381,8551,8291,84427,0001,844
2019-04-091,8631,8671,8391,86737,7001,867
2019-04-081,8611,8671,8391,85321,5001,853
2019-04-051,8511,8601,8451,85926,9001,859
2019-04-041,8581,8721,8491,85431,1001,854
2019-04-031,8381,8701,8271,86929,8001,869
2019-04-021,8891,8921,8411,84641,7001,846
2019-04-011,8381,8711,8381,86851,9001,868
2019-03-291,8171,8291,7991,80940,9001,809
2019-03-281,8201,8261,7941,80059,0001,800
2019-03-271,8461,8661,8271,85347,8001,853
2019-03-261,8261,8781,8261,87292,2001,872
2019-03-251,8171,8171,7891,80360,3001,803
2019-03-221,8131,8431,8051,83470,0001,834
2019-03-201,8261,8491,8231,82951,2001,829
2019-03-191,8421,8561,8261,83633,6001,836
2019-03-181,8281,8591,8271,85162,4001,851
2019-03-151,8161,8311,7981,815131,0001,815
2019-03-141,8341,8371,8051,816106,4001,816
2019-03-131,8651,8651,8341,834102,2001,834
2019-03-121,8501,8891,8461,88283,5001,882
2019-03-111,8511,8541,8331,84884,3001,848
2019-03-081,8761,8831,8581,86576,4001,865
2019-03-071,9231,9241,9001,90468,6001,904
2019-03-061,9061,9431,8891,938102,3001,938
2019-03-051,9221,9361,9011,914106,2001,914
2019-03-041,9301,9441,9171,94186,9001,941
2019-03-011,9171,9421,8991,903117,5001,903
2019-02-281,9341,9531,9051,916398,3001,916
2019-02-271,9401,9561,9011,949382,0001,949
2019-02-262,0302,0312,0022,01562,1002,015
2019-02-252,0262,0261,9802,02070,1002,020
2019-02-222,0002,0081,9742,00317,9002,003
2019-02-212,0122,0121,9712,00028,0002,000
2019-02-202,0192,0241,9801,99642,2001,996
2019-02-192,0472,0562,0082,02030,6002,020
2019-02-182,0252,0451,9982,03750,9002,037
2019-02-152,0002,0041,9641,98396,8001,983
2019-02-141,9591,9841,9481,95337,3001,953
2019-02-131,9761,9961,9491,95958,4001,959
2019-02-121,9222,0121,9181,981121,8001,981
2019-02-081,8321,9501,7991,905104,4001,905
2019-02-071,9251,9291,8271,841144,5001,841
2019-02-061,9321,9841,9071,91495,3001,914
2019-02-051,8711,9151,8591,908123,6001,908
2019-02-041,8351,8541,8241,84577,9001,845
2019-02-011,8211,8381,8121,81838,3001,818
2019-01-311,8361,8541,8251,83254,4001,832
2019-01-301,8901,8901,8151,816116,3001,816
2019-01-291,8641,8921,8461,88128,4001,881
2019-01-281,9091,9441,8731,87329,4001,873
2019-01-251,8991,9861,8821,90964,7001,909
2019-01-241,8211,8781,8161,87224,0001,872
2019-01-231,8191,8441,8191,83222,3001,832
2019-01-221,8991,9031,8301,83730,3001,837
2019-01-211,9031,9251,8661,88031,6001,880
2019-01-181,7781,8861,7641,86779,0001,867
2019-01-171,8061,8061,7521,77093,0001,770
2019-01-161,8631,8641,7991,80638,5001,806
2019-01-151,8311,8701,8181,85745,4001,857
2019-01-111,8971,9051,8581,86230,9001,862
2019-01-101,8701,9021,8441,88934,7001,889
2019-01-091,9271,9301,8911,89525,3001,895
2019-01-081,9031,9121,8801,90124,3001,901
2019-01-071,8791,9101,8741,89839,7001,898
2019-01-041,8211,8441,7941,83941,2001,839

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