6744 能美防災(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,240	2,284	2,206	2,250	50,500	2,250
2020-12-29	2,205	2,234	2,167	2,228	59,200	2,228
2020-12-28	2,219	2,240	2,174	2,191	39,400	2,191
2020-12-25	2,199	2,223	2,196	2,217	32,500	2,217
2020-12-24	2,236	2,253	2,194	2,199	71,500	2,199
2020-12-23	2,230	2,233	2,202	2,231	39,200	2,231
2020-12-22	2,264	2,264	2,211	2,216	69,100	2,216
2020-12-21	2,281	2,325	2,276	2,303	58,100	2,303
2020-12-18	2,306	2,327	2,278	2,281	99,600	2,281
2020-12-17	2,341	2,342	2,305	2,341	19,700	2,341
2020-12-16	2,400	2,400	2,332	2,335	27,600	2,335
2020-12-15	2,335	2,362	2,328	2,358	19,800	2,358
2020-12-14	2,366	2,386	2,341	2,341	48,200	2,341
2020-12-11	2,387	2,387	2,329	2,366	36,200	2,366
2020-12-10	2,373	2,422	2,371	2,393	62,800	2,393
2020-12-09	2,311	2,375	2,308	2,375	45,400	2,375
2020-12-08	2,310	2,346	2,304	2,316	33,900	2,316
2020-12-07	2,314	2,333	2,305	2,322	38,800	2,322
2020-12-04	2,290	2,300	2,259	2,298	46,800	2,298
2020-12-03	2,285	2,303	2,257	2,285	41,100	2,285
2020-12-02	2,272	2,293	2,234	2,276	75,200	2,276
2020-12-01	2,279	2,296	2,235	2,256	60,500	2,256
2020-11-30	2,329	2,331	2,256	2,263	65,200	2,263
2020-11-27	2,353	2,385	2,324	2,349	72,800	2,349
2020-11-26	2,346	2,362	2,309	2,332	93,000	2,332
2020-11-25	2,417	2,423	2,356	2,358	54,700	2,358
2020-11-24	2,486	2,486	2,385	2,397	67,000	2,397
2020-11-20	2,384	2,421	2,374	2,414	32,900	2,414
2020-11-19	2,380	2,394	2,369	2,385	34,900	2,385
2020-11-18	2,405	2,430	2,374	2,394	47,400	2,394
2020-11-17	2,432	2,435	2,377	2,405	49,800	2,405
2020-11-16	2,448	2,477	2,413	2,453	40,500	2,453
2020-11-13	2,464	2,464	2,381	2,408	36,100	2,408
2020-11-12	2,501	2,501	2,438	2,462	49,000	2,462
2020-11-11	2,500	2,525	2,489	2,519	81,600	2,519
2020-11-10	2,499	2,535	2,466	2,471	103,400	2,471
2020-11-09	2,400	2,485	2,368	2,470	99,600	2,470
2020-11-06	2,400	2,440	2,399	2,422	71,200	2,422
2020-11-05	2,364	2,441	2,344	2,439	114,600	2,439
2020-11-04	2,355	2,375	2,325	2,347	82,700	2,347
2020-11-02	2,246	2,346	2,245	2,309	100,200	2,309
2020-10-30	2,229	2,284	2,210	2,254	50,600	2,254
2020-10-29	2,200	2,234	2,191	2,232	24,700	2,232
2020-10-28	2,215	2,237	2,196	2,232	28,400	2,232
2020-10-27	2,249	2,255	2,230	2,249	33,100	2,249
2020-10-26	2,250	2,301	2,250	2,292	50,000	2,292
2020-10-23	2,215	2,246	2,189	2,238	46,800	2,238
2020-10-22	2,265	2,265	2,197	2,211	31,000	2,211
2020-10-21	2,256	2,308	2,256	2,265	41,500	2,265
2020-10-20	2,299	2,316	2,241	2,250	27,800	2,250
2020-10-19	2,264	2,321	2,260	2,312	37,800	2,312
2020-10-16	2,287	2,293	2,239	2,246	28,900	2,246
2020-10-15	2,257	2,299	2,233	2,284	51,600	2,284
2020-10-14	2,348	2,357	2,275	2,288	69,800	2,288
2020-10-13	2,382	2,390	2,344	2,364	27,500	2,364
2020-10-12	2,378	2,396	2,346	2,387	42,300	2,387
2020-10-09	2,421	2,421	2,350	2,360	38,100	2,360
2020-10-08	2,391	2,431	2,367	2,423	64,100	2,423
2020-10-07	2,415	2,415	2,368	2,373	24,800	2,373
2020-10-06	2,376	2,417	2,366	2,410	39,300	2,410
2020-10-05	2,361	2,420	2,361	2,377	49,600	2,377
2020-10-02	2,407	2,408	2,340	2,361	76,500	2,361
2020-09-30	2,466	2,470	2,396	2,403	43,700	2,403
2020-09-29	2,462	2,511	2,404	2,480	61,900	2,480
2020-09-28	2,384	2,487	2,360	2,471	133,100	2,471
2020-09-25	2,397	2,406	2,350	2,359	77,600	2,359
2020-09-24	2,260	2,401	2,260	2,362	101,100	2,362
2020-09-23	2,229	2,290	2,204	2,272	49,900	2,272
2020-09-18	2,266	2,296	2,258	2,263	46,500	2,263
2020-09-17	2,260	2,261	2,236	2,260	30,600	2,260
2020-09-16	2,227	2,260	2,220	2,224	40,800	2,224
2020-09-15	2,257	2,257	2,207	2,226	21,000	2,226
2020-09-14	2,223	2,263	2,199	2,259	37,700	2,259
2020-09-11	2,171	2,197	2,143	2,197	51,100	2,197
2020-09-10	2,192	2,209	2,153	2,175	54,100	2,175
2020-09-09	2,109	2,203	2,109	2,186	59,800	2,186
2020-09-08	2,099	2,133	2,058	2,133	27,200	2,133
2020-09-07	2,113	2,139	2,078	2,100	31,600	2,100
2020-09-04	2,128	2,151	2,087	2,113	78,200	2,113
2020-09-03	2,241	2,241	2,157	2,161	29,400	2,161
2020-09-02	2,194	2,217	2,174	2,214	19,500	2,214
2020-09-01	2,205	2,211	2,171	2,188	36,800	2,188
2020-08-31	2,237	2,260	2,231	2,231	29,900	2,231
2020-08-28	2,228	2,275	2,209	2,232	41,400	2,232
2020-08-27	2,237	2,255	2,184	2,228	26,200	2,228
2020-08-26	2,242	2,242	2,205	2,237	34,900	2,237
2020-08-25	2,204	2,250	2,204	2,245	66,500	2,245
2020-08-24	2,112	2,173	2,112	2,169	50,400	2,169
2020-08-21	2,097	2,128	2,096	2,112	33,500	2,112
2020-08-20	2,072	2,109	2,047	2,070	35,200	2,070
2020-08-19	2,103	2,110	2,059	2,072	35,800	2,072
2020-08-18	2,103	2,109	2,084	2,105	50,600	2,105
2020-08-17	2,134	2,134	2,094	2,099	36,300	2,099
2020-08-14	2,145	2,150	2,109	2,111	29,500	2,111
2020-08-13	2,112	2,130	2,098	2,125	45,400	2,125
2020-08-12	2,056	2,104	2,056	2,100	70,200	2,100
2020-08-11	2,042	2,130	2,031	2,077	85,900	2,077
2020-08-07	2,066	2,073	2,020	2,026	56,700	2,026
2020-08-06	2,057	2,066	2,046	2,066	35,400	2,066
2020-08-05	2,039	2,075	2,037	2,056	69,300	2,056
2020-08-04	2,102	2,148	2,046	2,067	33,300	2,067
2020-08-03	2,060	2,075	2,040	2,075	28,900	2,075
2020-07-31	2,070	2,093	2,035	2,036	57,600	2,036
2020-07-30	2,115	2,134	2,108	2,116	29,000	2,116
2020-07-29	2,126	2,144	2,111	2,112	43,200	2,112
2020-07-28	2,163	2,163	2,128	2,131	57,200	2,131
2020-07-27	2,144	2,165	2,122	2,163	62,600	2,163
2020-07-22	2,135	2,152	2,115	2,125	26,400	2,125
2020-07-21	2,150	2,150	2,110	2,126	77,100	2,126
2020-07-20	2,165	2,169	2,113	2,169	61,800	2,169
2020-07-17	2,152	2,164	2,119	2,140	54,900	2,140
2020-07-16	2,169	2,188	2,143	2,152	64,400	2,152
2020-07-15	2,100	2,143	2,100	2,137	69,600	2,137
2020-07-14	2,081	2,094	2,075	2,087	36,700	2,087
2020-07-13	2,040	2,099	2,039	2,099	48,400	2,099
2020-07-10	2,028	2,044	1,998	2,009	53,300	2,009
2020-07-09	2,020	2,038	1,992	2,017	52,800	2,017
2020-07-08	2,056	2,080	2,024	2,024	63,200	2,024
2020-07-07	2,080	2,083	2,043	2,060	37,200	2,060
2020-07-06	2,072	2,087	2,054	2,087	23,500	2,087
2020-07-03	2,031	2,035	2,006	2,035	23,700	2,035
2020-07-02	2,071	2,081	2,012	2,016	37,100	2,016
2020-07-01	2,088	2,091	2,051	2,051	44,500	2,051
2020-06-30	2,104	2,118	2,078	2,091	72,900	2,091
2020-06-29	2,094	2,097	2,054	2,055	61,300	2,055
2020-06-26	2,071	2,119	2,051	2,119	64,500	2,119
2020-06-25	2,063	2,073	2,026	2,036	48,800	2,036
2020-06-24	2,083	2,087	2,062	2,073	59,600	2,073
2020-06-23	2,062	2,108	2,037	2,083	93,700	2,083
2020-06-22	2,069	2,070	2,017	2,054	44,500	2,054
2020-06-19	2,072	2,076	2,033	2,071	40,000	2,071
2020-06-18	2,064	2,074	2,043	2,069	45,000	2,069
2020-06-17	2,068	2,070	2,044	2,064	49,500	2,064
2020-06-16	2,041	2,076	2,030	2,065	73,900	2,065
2020-06-15	2,050	2,050	1,989	1,989	42,500	1,989
2020-06-12	2,025	2,069	2,014	2,050	85,300	2,050
2020-06-11	2,063	2,075	2,041	2,051	45,800	2,051
2020-06-10	2,084	2,084	2,061	2,073	37,800	2,073
2020-06-09	2,087	2,089	2,051	2,089	45,800	2,089
2020-06-08	2,088	2,088	2,048	2,082	72,500	2,082
2020-06-05	2,071	2,072	2,036	2,045	36,800	2,045
2020-06-04	2,100	2,100	2,056	2,065	94,800	2,065
2020-06-03	2,087	2,094	2,055	2,073	92,800	2,073
2020-06-02	1,984	2,051	1,975	2,048	113,800	2,048
2020-06-01	2,010	2,010	1,962	1,977	47,500	1,977
2020-05-29	2,018	2,023	1,996	2,014	85,500	2,014
2020-05-28	1,991	2,018	1,968	2,018	84,300	2,018
2020-05-27	1,997	1,997	1,964	1,977	73,500	1,977
2020-05-26	1,990	1,993	1,972	1,990	52,300	1,990
2020-05-25	1,970	1,977	1,945	1,970	53,800	1,970
2020-05-22	1,948	1,959	1,925	1,933	46,700	1,933
2020-05-21	1,941	1,956	1,925	1,942	49,800	1,942
2020-05-20	1,940	1,949	1,911	1,924	68,200	1,924
2020-05-19	1,924	1,924	1,896	1,909	51,600	1,909
2020-05-18	1,888	1,888	1,861	1,884	60,600	1,884
2020-05-15	1,855	1,892	1,843	1,890	59,500	1,890
2020-05-14	1,902	1,918	1,836	1,841	106,800	1,841
2020-05-13	1,901	1,924	1,887	1,908	171,900	1,908
2020-05-12	2,025	2,040	1,948	1,973	228,300	1,973
2020-05-11	2,148	2,157	2,068	2,075	131,000	2,075
2020-05-08	2,149	2,160	2,123	2,157	72,700	2,157
2020-05-07	2,121	2,143	2,107	2,130	78,900	2,130
2020-05-01	2,156	2,167	2,107	2,133	73,200	2,133
2020-04-30	2,179	2,212	2,151	2,185	93,600	2,185
2020-04-28	2,111	2,169	2,096	2,129	179,500	2,129
2020-04-27	2,040	2,050	2,014	2,050	38,700	2,050
2020-04-24	2,014	2,026	1,975	2,022	48,600	2,022
2020-04-23	1,963	2,006	1,954	2,001	41,000	2,001
2020-04-22	1,966	1,982	1,940	1,964	39,600	1,964
2020-04-21	1,975	2,028	1,965	1,986	32,900	1,986
2020-04-20	2,023	2,032	1,982	2,000	36,500	2,000
2020-04-17	2,050	2,087	2,021	2,038	52,700	2,038
2020-04-16	1,942	2,028	1,942	2,027	42,800	2,027
2020-04-15	2,013	2,020	1,961	1,972	74,800	1,972
2020-04-14	2,049	2,049	1,998	2,013	70,000	2,013
2020-04-13	2,045	2,057	2,003	2,018	74,800	2,018
2020-04-10	2,024	2,068	1,992	2,065	84,500	2,065
2020-04-09	1,944	1,994	1,934	1,990	62,800	1,990
2020-04-08	1,896	1,972	1,851	1,951	83,900	1,951
2020-04-07	1,889	1,924	1,826	1,894	47,400	1,894
2020-04-06	1,838	1,875	1,822	1,861	55,400	1,861
2020-04-03	1,819	1,864	1,819	1,839	148,400	1,839
2020-04-02	1,815	1,820	1,777	1,790	61,300	1,790
2020-04-01	1,952	1,984	1,858	1,871	73,700	1,871
2020-03-31	2,042	2,053	1,945	2,002	142,900	2,002
2020-03-30	2,041	2,092	1,969	2,092	135,700	2,092
2020-03-27	2,049	2,092	2,017	2,092	134,100	2,092
2020-03-26	1,930	1,994	1,884	1,973	144,400	1,973
2020-03-25	1,795	1,894	1,754	1,894	177,800	1,894
2020-03-24	1,650	1,727	1,650	1,700	119,700	1,700
2020-03-23	1,691	1,731	1,582	1,637	169,400	1,637
2020-03-19	1,677	1,731	1,638	1,651	92,500	1,651
2020-03-18	1,760	1,791	1,670	1,672	93,600	1,672
2020-03-17	1,649	1,759	1,601	1,750	156,800	1,750
2020-03-16	1,736	1,755	1,690	1,693	126,600	1,693
2020-03-13	1,745	1,781	1,660	1,756	133,300	1,756
2020-03-12	1,850	1,870	1,801	1,825	111,900	1,825
2020-03-11	1,908	1,962	1,888	1,888	110,300	1,888
2020-03-10	1,869	1,917	1,817	1,914	114,500	1,914
2020-03-09	1,936	1,973	1,869	1,888	125,800	1,888
2020-03-06	1,997	2,033	1,945	1,955	102,700	1,955
2020-03-05	2,039	2,048	2,008	2,040	134,900	2,040
2020-03-04	1,995	2,057	1,990	2,028	96,800	2,028
2020-03-03	2,117	2,122	2,005	2,010	98,500	2,010
2020-03-02	2,001	2,083	1,997	2,071	124,400	2,071
2020-02-28	2,072	2,080	2,017	2,029	121,800	2,029
2020-02-27	2,195	2,195	2,128	2,138	95,800	2,138
2020-02-26	2,188	2,200	2,167	2,193	65,000	2,193
2020-02-25	2,188	2,234	2,145	2,217	97,100	2,217
2020-02-21	2,310	2,335	2,308	2,317	32,900	2,317
2020-02-20	2,357	2,366	2,328	2,334	40,300	2,334
2020-02-19	2,365	2,385	2,352	2,356	42,700	2,356
2020-02-18	2,420	2,421	2,348	2,358	86,600	2,358
2020-02-17	2,498	2,498	2,427	2,434	59,600	2,434
2020-02-14	2,441	2,484	2,441	2,477	80,600	2,477
2020-02-13	2,479	2,479	2,438	2,467	90,500	2,467
2020-02-12	2,447	2,502	2,433	2,495	52,700	2,495
2020-02-10	2,450	2,473	2,425	2,447	70,800	2,447
2020-02-07	2,575	2,575	2,469	2,500	79,300	2,500
2020-02-06	2,618	2,631	2,537	2,558	169,300	2,558
2020-02-05	2,500	2,600	2,478	2,576	160,200	2,576
2020-02-04	2,430	2,467	2,421	2,467	38,100	2,467
2020-02-03	2,449	2,455	2,425	2,433	50,500	2,433
2020-01-31	2,477	2,505	2,458	2,464	38,500	2,464
2020-01-30	2,483	2,514	2,409	2,435	85,300	2,435
2020-01-29	2,472	2,510	2,457	2,508	92,400	2,508
2020-01-28	2,455	2,475	2,426	2,462	78,700	2,462
2020-01-27	2,504	2,505	2,469	2,481	64,500	2,481
2020-01-24	2,553	2,555	2,502	2,527	70,000	2,527
2020-01-23	2,496	2,567	2,491	2,534	160,100	2,534
2020-01-22	2,450	2,498	2,444	2,492	87,800	2,492
2020-01-21	2,444	2,453	2,431	2,450	34,700	2,450
2020-01-20	2,426	2,449	2,423	2,444	53,200	2,444
2020-01-17	2,414	2,414	2,390	2,401	25,200	2,401
2020-01-16	2,421	2,431	2,398	2,405	23,100	2,405
2020-01-15	2,413	2,422	2,405	2,420	34,800	2,420
2020-01-14	2,450	2,450	2,402	2,429	42,600	2,429
2020-01-10	2,469	2,479	2,433	2,439	41,000	2,439
2020-01-09	2,499	2,499	2,446	2,469	65,500	2,469
2020-01-08	2,415	2,435	2,364	2,417	72,000	2,417
2020-01-07	2,404	2,470	2,404	2,455	68,700	2,455
2020-01-06	2,379	2,413	2,378	2,401	68,500	2,401

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