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
2019-12-30	2,450	2,468	2,415	2,458	38,700	2,458
2019-12-27	2,439	2,472	2,431	2,459	76,100	2,459
2019-12-26	2,420	2,431	2,401	2,431	59,000	2,431
2019-12-25	2,400	2,429	2,393	2,421	29,900	2,421
2019-12-24	2,415	2,440	2,414	2,428	28,000	2,428
2019-12-23	2,430	2,431	2,404	2,419	40,800	2,419
2019-12-20	2,417	2,460	2,417	2,430	64,500	2,430
2019-12-19	2,428	2,453	2,411	2,429	53,900	2,429
2019-12-18	2,487	2,495	2,454	2,460	65,000	2,460
2019-12-17	2,508	2,509	2,480	2,508	42,300	2,508
2019-12-16	2,504	2,509	2,478	2,484	28,100	2,484
2019-12-13	2,535	2,539	2,485	2,490	83,100	2,490
2019-12-12	2,506	2,506	2,473	2,490	56,000	2,490
2019-12-11	2,520	2,523	2,475	2,488	80,000	2,488
2019-12-10	2,500	2,548	2,487	2,538	125,600	2,538
2019-12-09	2,490	2,511	2,466	2,496	124,900	2,496
2019-12-06	2,428	2,446	2,413	2,446	52,300	2,446
2019-12-05	2,400	2,445	2,384	2,425	114,600	2,425
2019-12-04	2,345	2,370	2,340	2,370	46,400	2,370
2019-12-03	2,357	2,376	2,321	2,366	56,600	2,366
2019-12-02	2,392	2,399	2,370	2,383	69,900	2,383
2019-11-29	2,369	2,379	2,352	2,356	51,100	2,356
2019-11-28	2,355	2,359	2,328	2,344	46,800	2,344
2019-11-27	2,316	2,346	2,312	2,341	39,600	2,341
2019-11-26	2,350	2,355	2,306	2,315	77,900	2,315
2019-11-25	2,324	2,328	2,303	2,324	35,700	2,324
2019-11-22	2,300	2,329	2,297	2,300	36,000	2,300
2019-11-21	2,251	2,289	2,246	2,287	65,200	2,287
2019-11-20	2,263	2,287	2,251	2,264	36,600	2,264
2019-11-19	2,248	2,266	2,246	2,266	20,300	2,266
2019-11-18	2,267	2,276	2,248	2,262	37,800	2,262
2019-11-15	2,268	2,287	2,247	2,278	58,100	2,278
2019-11-14	2,253	2,293	2,241	2,271	88,600	2,271
2019-11-13	2,283	2,289	2,244	2,251	54,600	2,251
2019-11-12	2,301	2,315	2,283	2,294	36,200	2,294
2019-11-11	2,284	2,335	2,280	2,301	86,600	2,301
2019-11-08	2,344	2,359	2,286	2,296	108,600	2,296
2019-11-07	2,276	2,319	2,258	2,294	68,700	2,294
2019-11-06	2,285	2,290	2,246	2,246	51,900	2,246
2019-11-05	2,300	2,315	2,285	2,301	94,200	2,301
2019-11-01	2,263	2,279	2,221	2,275	95,500	2,275
2019-10-31	2,227	2,273	2,212	2,266	194,100	2,266
2019-10-30	2,115	2,128	2,079	2,088	95,800	2,088
2019-10-29	2,115	2,120	2,077	2,094	69,400	2,094
2019-10-28	2,135	2,135	2,093	2,093	57,300	2,093
2019-10-25	2,110	2,132	2,109	2,131	43,900	2,131
2019-10-24	2,116	2,117	2,108	2,109	32,300	2,109
2019-10-23	2,099	2,116	2,071	2,112	48,200	2,112
2019-10-21	2,086	2,102	2,080	2,082	31,600	2,082
2019-10-18	2,083	2,111	2,072	2,079	54,200	2,079
2019-10-17	2,080	2,080	2,057	2,071	41,200	2,071
2019-10-16	2,080	2,094	2,063	2,081	104,100	2,081
2019-10-15	2,050	2,067	2,048	2,056	77,900	2,056
2019-10-11	2,045	2,047	2,009	2,029	73,500	2,029
2019-10-10	2,032	2,051	2,029	2,039	63,000	2,039
2019-10-09	2,007	2,032	2,007	2,032	84,400	2,032
2019-10-08	2,034	2,045	2,025	2,035	72,200	2,035
2019-10-07	2,023	2,024	2,002	2,015	39,900	2,015
2019-10-04	2,047	2,051	2,026	2,028	51,400	2,028
2019-10-03	2,052	2,076	2,020	2,047	98,000	2,047
2019-10-02	2,068	2,098	2,051	2,097	116,400	2,097
2019-10-01	2,084	2,103	2,065	2,095	47,100	2,095
2019-09-30	2,094	2,094	2,056	2,063	78,200	2,063
2019-09-27	2,170	2,170	2,103	2,121	65,300	2,121
2019-09-26	2,188	2,204	2,172	2,184	86,200	2,184
2019-09-25	2,160	2,161	2,142	2,145	35,500	2,145
2019-09-24	2,180	2,183	2,160	2,167	61,800	2,167
2019-09-20	2,165	2,196	2,160	2,180	59,300	2,180
2019-09-19	2,150	2,167	2,136	2,164	88,200	2,164
2019-09-18	2,160	2,162	2,144	2,153	62,200	2,153
2019-09-17	2,140	2,191	2,137	2,158	62,800	2,158
2019-09-13	2,140	2,140	2,115	2,138	113,200	2,138
2019-09-12	2,135	2,147	2,121	2,130	96,000	2,130
2019-09-11	2,115	2,120	2,100	2,120	110,600	2,120
2019-09-10	2,132	2,140	2,107	2,116	57,100	2,116
2019-09-09	2,145	2,145	2,111	2,128	43,500	2,128
2019-09-06	2,190	2,204	2,147	2,150	30,200	2,150
2019-09-05	2,175	2,193	2,175	2,186	57,800	2,186
2019-09-04	2,150	2,190	2,145	2,156	56,400	2,156
2019-09-03	2,150	2,161	2,136	2,156	24,900	2,156
2019-09-02	2,163	2,182	2,149	2,150	30,400	2,150
2019-08-30	2,158	2,167	2,145	2,162	76,200	2,162
2019-08-29	2,150	2,150	2,111	2,128	51,800	2,128
2019-08-28	2,143	2,147	2,117	2,129	45,800	2,129
2019-08-27	2,130	2,149	2,123	2,136	69,300	2,136
2019-08-26	2,097	2,109	2,082	2,099	69,000	2,099
2019-08-23	2,155	2,167	2,142	2,147	34,600	2,147
2019-08-22	2,185	2,186	2,132	2,134	32,100	2,134
2019-08-21	2,160	2,171	2,158	2,165	29,400	2,165
2019-08-20	2,153	2,179	2,133	2,178	65,700	2,178
2019-08-19	2,128	2,157	2,121	2,139	68,700	2,139
2019-08-16	2,164	2,164	2,099	2,101	106,300	2,101
2019-08-15	2,143	2,171	2,135	2,164	55,900	2,164
2019-08-14	2,214	2,215	2,181	2,208	55,400	2,208
2019-08-13	2,230	2,256	2,188	2,192	112,900	2,192
2019-08-09	2,289	2,289	2,243	2,280	109,900	2,280
2019-08-08	2,196	2,281	2,118	2,245	170,200	2,245
2019-08-07	2,081	2,248	2,070	2,217	139,500	2,217
2019-08-06	2,062	2,135	2,061	2,129	61,200	2,129
2019-08-05	2,147	2,173	2,110	2,146	75,500	2,146
2019-08-02	2,191	2,200	2,137	2,156	66,300	2,156
2019-08-01	2,211	2,245	2,207	2,241	22,400	2,241
2019-07-31	2,227	2,251	2,207	2,231	56,600	2,231
2019-07-30	2,240	2,266	2,233	2,257	42,100	2,257
2019-07-29	2,240	2,248	2,225	2,241	29,200	2,241
2019-07-26	2,251	2,253	2,226	2,241	24,400	2,241
2019-07-25	2,271	2,279	2,254	2,269	35,200	2,269
2019-07-24	2,257	2,280	2,250	2,261	60,500	2,261
2019-07-23	2,280	2,288	2,258	2,265	52,400	2,265
2019-07-22	2,265	2,284	2,234	2,281	48,300	2,281
2019-07-19	2,241	2,296	2,222	2,284	59,500	2,284
2019-07-18	2,291	2,294	2,211	2,228	68,800	2,228
2019-07-17	2,319	2,319	2,296	2,313	48,400	2,313
2019-07-16	2,316	2,351	2,307	2,336	30,200	2,336
2019-07-12	2,351	2,351	2,321	2,326	38,100	2,326
2019-07-11	2,311	2,350	2,310	2,346	49,500	2,346
2019-07-10	2,286	2,324	2,276	2,310	50,100	2,310
2019-07-09	2,337	2,352	2,285	2,310	28,700	2,310
2019-07-08	2,368	2,376	2,331	2,336	62,700	2,336
2019-07-05	2,382	2,395	2,332	2,384	53,000	2,384
2019-07-04	2,395	2,403	2,379	2,389	29,200	2,389
2019-07-03	2,370	2,394	2,353	2,388	48,400	2,388
2019-07-02	2,344	2,390	2,333	2,379	69,900	2,379
2019-07-01	2,350	2,360	2,314	2,359	59,100	2,359
2019-06-28	2,295	2,317	2,280	2,300	87,700	2,300
2019-06-27	2,282	2,334	2,281	2,312	63,200	2,312
2019-06-26	2,306	2,327	2,269	2,272	67,000	2,272
2019-06-25	2,309	2,364	2,309	2,330	52,600	2,330
2019-06-24	2,342	2,344	2,303	2,327	60,300	2,327
2019-06-21	2,260	2,316	2,136	2,312	145,900	2,312
2019-06-20	2,245	2,259	2,223	2,255	53,000	2,255
2019-06-19	2,203	2,250	2,188	2,250	53,500	2,250
2019-06-18	2,234	2,234	2,168	2,172	50,400	2,172
2019-06-17	2,242	2,242	2,212	2,222	39,700	2,222
2019-06-14	2,229	2,246	2,210	2,244	75,100	2,244
2019-06-13	2,168	2,223	2,157	2,214	93,200	2,214
2019-06-12	2,141	2,203	2,139	2,181	65,300	2,181
2019-06-11	2,157	2,175	2,133	2,141	73,000	2,141
2019-06-10	2,111	2,155	2,103	2,155	75,700	2,155
2019-06-07	2,080	2,102	2,071	2,082	34,600	2,082
2019-06-06	2,090	2,119	2,084	2,085	43,100	2,085
2019-06-05	2,089	2,109	2,071	2,091	70,500	2,091
2019-06-04	2,033	2,071	2,013	2,038	54,700	2,038
2019-06-03	2,015	2,039	2,002	2,037	53,400	2,037
2019-05-31	2,064	2,068	2,041	2,056	36,700	2,056
2019-05-30	2,043	2,068	2,039	2,066	23,300	2,066
2019-05-29	2,032	2,061	2,020	2,057	43,000	2,057
2019-05-28	2,031	2,064	2,024	2,056	32,000	2,056
2019-05-27	2,060	2,069	2,019	2,044	45,200	2,044
2019-05-24	2,036	2,051	2,028	2,049	55,600	2,049
2019-05-23	2,093	2,093	2,042	2,070	42,100	2,070
2019-05-22	2,145	2,160	2,095	2,096	51,800	2,096
2019-05-21	2,100	2,142	2,088	2,133	47,700	2,133
2019-05-20	2,145	2,154	2,106	2,107	45,200	2,107
2019-05-17	2,120	2,129	2,101	2,124	64,600	2,124
2019-05-16	2,089	2,107	2,056	2,091	92,500	2,091
2019-05-15	2,085	2,111	2,059	2,105	104,600	2,105
2019-05-14	2,023	2,079	2,022	2,041	150,000	2,041
2019-05-13	1,999	2,023	1,952	2,016	173,800	2,016
2019-05-10	1,978	2,023	1,973	1,991	130,300	1,991
2019-05-09	1,965	1,988	1,951	1,966	112,800	1,966
2019-05-08	1,967	1,987	1,954	1,980	97,100	1,980
2019-05-07	2,020	2,026	1,993	1,993	83,700	1,993
2019-04-26	1,977	2,007	1,962	2,000	81,500	2,000
2019-04-25	1,963	1,984	1,946	1,980	83,600	1,980
2019-04-24	1,946	1,984	1,935	1,969	130,900	1,969
2019-04-23	1,932	1,947	1,916	1,946	52,500	1,946
2019-04-22	1,941	1,941	1,902	1,916	28,100	1,916
2019-04-19	1,940	1,950	1,915	1,922	22,500	1,922
2019-04-18	1,964	1,979	1,912	1,920	66,800	1,920
2019-04-17	1,940	1,966	1,940	1,961	88,600	1,961
2019-04-16	1,941	1,965	1,915	1,932	77,800	1,932
2019-04-15	1,912	1,965	1,912	1,949	93,800	1,949
2019-04-12	1,875	1,907	1,870	1,892	96,900	1,892
2019-04-11	1,847	1,884	1,847	1,874	53,400	1,874
2019-04-10	1,838	1,855	1,829	1,844	27,000	1,844
2019-04-09	1,863	1,867	1,839	1,867	37,700	1,867
2019-04-08	1,861	1,867	1,839	1,853	21,500	1,853
2019-04-05	1,851	1,860	1,845	1,859	26,900	1,859
2019-04-04	1,858	1,872	1,849	1,854	31,100	1,854
2019-04-03	1,838	1,870	1,827	1,869	29,800	1,869
2019-04-02	1,889	1,892	1,841	1,846	41,700	1,846
2019-04-01	1,838	1,871	1,838	1,868	51,900	1,868
2019-03-29	1,817	1,829	1,799	1,809	40,900	1,809
2019-03-28	1,820	1,826	1,794	1,800	59,000	1,800
2019-03-27	1,846	1,866	1,827	1,853	47,800	1,853
2019-03-26	1,826	1,878	1,826	1,872	92,200	1,872
2019-03-25	1,817	1,817	1,789	1,803	60,300	1,803
2019-03-22	1,813	1,843	1,805	1,834	70,000	1,834
2019-03-20	1,826	1,849	1,823	1,829	51,200	1,829
2019-03-19	1,842	1,856	1,826	1,836	33,600	1,836
2019-03-18	1,828	1,859	1,827	1,851	62,400	1,851
2019-03-15	1,816	1,831	1,798	1,815	131,000	1,815
2019-03-14	1,834	1,837	1,805	1,816	106,400	1,816
2019-03-13	1,865	1,865	1,834	1,834	102,200	1,834
2019-03-12	1,850	1,889	1,846	1,882	83,500	1,882
2019-03-11	1,851	1,854	1,833	1,848	84,300	1,848
2019-03-08	1,876	1,883	1,858	1,865	76,400	1,865
2019-03-07	1,923	1,924	1,900	1,904	68,600	1,904
2019-03-06	1,906	1,943	1,889	1,938	102,300	1,938
2019-03-05	1,922	1,936	1,901	1,914	106,200	1,914
2019-03-04	1,930	1,944	1,917	1,941	86,900	1,941
2019-03-01	1,917	1,942	1,899	1,903	117,500	1,903
2019-02-28	1,934	1,953	1,905	1,916	398,300	1,916
2019-02-27	1,940	1,956	1,901	1,949	382,000	1,949
2019-02-26	2,030	2,031	2,002	2,015	62,100	2,015
2019-02-25	2,026	2,026	1,980	2,020	70,100	2,020
2019-02-22	2,000	2,008	1,974	2,003	17,900	2,003
2019-02-21	2,012	2,012	1,971	2,000	28,000	2,000
2019-02-20	2,019	2,024	1,980	1,996	42,200	1,996
2019-02-19	2,047	2,056	2,008	2,020	30,600	2,020
2019-02-18	2,025	2,045	1,998	2,037	50,900	2,037
2019-02-15	2,000	2,004	1,964	1,983	96,800	1,983
2019-02-14	1,959	1,984	1,948	1,953	37,300	1,953
2019-02-13	1,976	1,996	1,949	1,959	58,400	1,959
2019-02-12	1,922	2,012	1,918	1,981	121,800	1,981
2019-02-08	1,832	1,950	1,799	1,905	104,400	1,905
2019-02-07	1,925	1,929	1,827	1,841	144,500	1,841
2019-02-06	1,932	1,984	1,907	1,914	95,300	1,914
2019-02-05	1,871	1,915	1,859	1,908	123,600	1,908
2019-02-04	1,835	1,854	1,824	1,845	77,900	1,845
2019-02-01	1,821	1,838	1,812	1,818	38,300	1,818
2019-01-31	1,836	1,854	1,825	1,832	54,400	1,832
2019-01-30	1,890	1,890	1,815	1,816	116,300	1,816
2019-01-29	1,864	1,892	1,846	1,881	28,400	1,881
2019-01-28	1,909	1,944	1,873	1,873	29,400	1,873
2019-01-25	1,899	1,986	1,882	1,909	64,700	1,909
2019-01-24	1,821	1,878	1,816	1,872	24,000	1,872
2019-01-23	1,819	1,844	1,819	1,832	22,300	1,832
2019-01-22	1,899	1,903	1,830	1,837	30,300	1,837
2019-01-21	1,903	1,925	1,866	1,880	31,600	1,880
2019-01-18	1,778	1,886	1,764	1,867	79,000	1,867
2019-01-17	1,806	1,806	1,752	1,770	93,000	1,770
2019-01-16	1,863	1,864	1,799	1,806	38,500	1,806
2019-01-15	1,831	1,870	1,818	1,857	45,400	1,857
2019-01-11	1,897	1,905	1,858	1,862	30,900	1,862
2019-01-10	1,870	1,902	1,844	1,889	34,700	1,889
2019-01-09	1,927	1,930	1,891	1,895	25,300	1,895
2019-01-08	1,903	1,912	1,880	1,901	24,300	1,901
2019-01-07	1,879	1,910	1,874	1,898	39,700	1,898
2019-01-04	1,821	1,844	1,794	1,839	41,200	1,839

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