6744 能美防災(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2882,2882,2452,25133,7002,251
2021-12-292,2632,2962,2592,29641,6002,296
2021-12-282,2592,2662,2422,26535,2002,265
2021-12-272,2352,2522,2052,24138,6002,241
2021-12-242,2552,2552,2192,22832,4002,228
2021-12-232,2262,2462,2122,23947,8002,239
2021-12-222,2192,2192,1732,20636,2002,206
2021-12-212,2152,2392,1922,21651,5002,216
2021-12-202,1972,2142,1662,183110,5002,183
2021-12-172,2122,2192,1812,20489,6002,204
2021-12-162,2482,2672,2142,233113,1002,233
2021-12-152,1692,2162,1652,20876,9002,208
2021-12-142,1352,1672,1082,15441,7002,154
2021-12-132,1012,1622,1012,14168,6002,141
2021-12-102,0812,1092,0582,098384,8002,098
2021-12-092,1592,1592,0232,055376,4002,055
2021-12-082,2302,2302,1592,17884,0002,178
2021-12-072,1572,2252,1512,223102,5002,223
2021-12-062,1432,1522,1002,125189,8002,125
2021-12-032,1102,1592,0852,14579,8002,145
2021-12-022,0982,1182,0722,094108,1002,094
2021-12-011,9722,0781,9722,06271,5002,062
2021-11-302,0442,0651,9901,99960,3001,999
2021-11-292,0262,0572,0022,03742,2002,037
2021-11-262,0822,0822,0252,02726,9002,027
2021-11-252,0682,1052,0672,07816,6002,078
2021-11-242,0672,0962,0522,05223,9002,052
2021-11-222,0952,0952,0632,06521,0002,065
2021-11-192,0662,1042,0582,10228,0002,102
2021-11-182,0492,0642,0402,05533,1002,055
2021-11-172,0852,0892,0472,04924,4002,049
2021-11-162,0902,1062,0752,09123,0002,091
2021-11-152,0802,0892,0602,06825,8002,068
2021-11-122,0402,0722,0402,06221,8002,062
2021-11-112,0372,0592,0202,02721,1002,027
2021-11-102,0432,0432,0072,02331,9002,023
2021-11-092,0652,0922,0502,05735,5002,057
2021-11-082,0802,0812,0382,05928,0002,059
2021-11-052,0592,0962,0462,06841,4002,068
2021-11-042,1012,1022,0092,00970,3002,009
2021-11-022,1182,1182,0762,07828,3002,078
2021-11-012,1282,1382,0922,13841,7002,138
2021-10-292,0532,0882,0532,08116,3002,081
2021-10-282,0752,0802,0512,06516,6002,065
2021-10-272,0852,0882,0462,06719,5002,067
2021-10-262,0752,0822,0632,07116,5002,071
2021-10-252,0602,0852,0552,06028,0002,060
2021-10-222,0702,0882,0702,08113,9002,081
2021-10-212,0862,1042,0722,07917,4002,079
2021-10-202,0782,0942,0742,08618,8002,086
2021-10-192,0842,0902,0712,08621,0002,086
2021-10-182,0962,0982,0682,07826,7002,078
2021-10-152,0602,0922,0602,08625,0002,086
2021-10-142,0362,0562,0342,05120,7002,051
2021-10-132,0552,0552,0172,04528,3002,045
2021-10-122,0472,0472,0162,03624,7002,036
2021-10-112,0502,0572,0262,05729,3002,057
2021-10-082,0282,0482,0122,02939,4002,029
2021-10-071,9992,0191,9821,98351,6001,983
2021-10-061,9932,0301,9911,99978,9001,999
2021-10-051,9922,0151,9721,97265,1001,972
2021-10-042,0152,0421,9912,00654,4002,006
2021-10-012,0702,0702,0112,01954,2002,019
2021-09-302,0602,1002,0602,07040,6002,070
2021-09-292,0532,0672,0272,06580,1002,065
2021-09-282,1152,1262,0782,11158,4002,111
2021-09-272,1472,1492,1142,11550,5002,115
2021-09-242,1492,1692,1242,15887,9002,158
2021-09-222,1022,1022,0812,08144,5002,081
2021-09-212,1242,1342,1082,11253,1002,112
2021-09-172,1492,1802,1412,17454,0002,174
2021-09-162,1682,1692,1452,15047,0002,150
2021-09-152,1452,1582,1292,14337,5002,143
2021-09-142,1452,1862,1242,18264,1002,182
2021-09-132,1502,1502,1092,13138,8002,131
2021-09-102,1042,1872,1042,178141,6002,178
2021-09-092,1082,1302,0912,09154,9002,091
2021-09-082,1002,1162,0902,11453,4002,114
2021-09-072,1062,1342,0902,09582,7002,095
2021-09-062,1002,1062,0892,10646,1002,106
2021-09-032,0942,1152,0832,10733,3002,107
2021-09-022,0952,1112,0762,08920,6002,089
2021-09-012,1282,1322,0872,09539,8002,095
2021-08-312,1312,1562,1312,13624,6002,136
2021-08-302,1102,1442,1102,14420,1002,144
2021-08-272,0912,1002,0722,09417,9002,094
2021-08-262,1142,1142,0962,10617,3002,106
2021-08-252,1082,1082,0922,10422,7002,104
2021-08-242,0752,0982,0752,09333,6002,093
2021-08-232,0692,0922,0692,07630,7002,076
2021-08-202,0522,0672,0482,05526,6002,055
2021-08-192,0662,0662,0312,04127,6002,041
2021-08-182,0542,1072,0542,09130,3002,091
2021-08-172,0432,0732,0372,05433,4002,054
2021-08-162,0422,0492,0282,03046,6002,030
2021-08-132,0842,0842,0552,06429,4002,064
2021-08-122,0932,0932,0752,08220,2002,082
2021-08-112,0972,0992,0772,09035,5002,090
2021-08-102,1222,1252,0892,09765,7002,097
2021-08-062,0942,1002,0722,09736,1002,097
2021-08-052,0802,0912,0622,08129,8002,081
2021-08-042,0992,1092,0912,09921,9002,099
2021-08-032,1562,1612,1162,11615,8002,116
2021-08-022,1022,1512,1022,14831,6002,148
2021-07-302,1022,1032,0862,08916,3002,089
2021-07-292,1122,1132,0952,11310,8002,113
2021-07-282,1242,1362,1022,11212,5002,112
2021-07-272,1602,1602,1362,15416,9002,154
2021-07-262,1672,1702,1232,14433,8002,144
2021-07-212,1132,1162,0992,10227,1002,102
2021-07-202,0642,1102,0642,09147,5002,091
2021-07-192,0992,1092,0802,09639,6002,096
2021-07-162,1012,1262,0972,09725,5002,097
2021-07-152,1252,1562,1052,11034,1002,110
2021-07-142,1632,1822,1582,15833,1002,158
2021-07-132,1432,1722,1322,17045,6002,170
2021-07-122,1132,1342,1092,12638,5002,126
2021-07-092,0592,0822,0382,07694,6002,076
2021-07-082,0892,1262,0892,09742,8002,097
2021-07-072,0812,1122,0812,09831,4002,098
2021-07-062,1432,1432,1162,12114,9002,121
2021-07-052,1452,1662,1402,14365,3002,143
2021-07-022,0892,1462,0832,14052,4002,140
2021-07-012,0872,1032,0712,08129,3002,081
2021-06-302,1412,1582,0952,09643,3002,096
2021-06-292,1622,1732,1042,11272,2002,112
2021-06-282,1412,1832,1382,17065,9002,170
2021-06-252,1322,1482,1202,14150,7002,141
2021-06-242,1052,1322,0982,10948,3002,109
2021-06-232,0942,1372,0802,10946,0002,109
2021-06-222,0702,1042,0632,08274,0002,082
2021-06-212,0202,0472,0122,032113,4002,032
2021-06-182,0332,0692,0302,05652,7002,056
2021-06-172,0302,0442,0282,03130,1002,031
2021-06-162,0232,0462,0202,04343,5002,043
2021-06-152,0102,0382,0052,03223,4002,032
2021-06-142,0212,0252,0122,01346,0002,013
2021-06-112,0032,0272,0002,01868,4002,018
2021-06-102,0002,0131,9992,00175,1002,001
2021-06-092,0062,0152,0052,00930,7002,009
2021-06-082,0092,0262,0022,00917,4002,009
2021-06-072,0132,0282,0042,01622,1002,016
2021-06-042,0192,0191,9952,00931,8002,009
2021-06-031,9972,0211,9852,00942,7002,009
2021-06-022,0052,0251,9971,99853,3001,998
2021-06-012,0352,0501,9902,00299,6002,002
2021-05-312,0582,1162,0492,05371,6002,053
2021-05-282,0182,0301,9992,03040,9002,030
2021-05-271,9992,0111,9911,99151,3001,991
2021-05-262,0112,0291,9922,00829,1002,008
2021-05-252,0342,0472,0002,00038,0002,000
2021-05-242,0252,0592,0212,04832,6002,048
2021-05-212,0142,0522,0102,04032,6002,040
2021-05-202,0052,0372,0032,01467,4002,014
2021-05-192,0402,0491,9992,00460,4002,004
2021-05-182,0992,1082,0532,07938,1002,079
2021-05-172,0432,0912,0272,09170,7002,091
2021-05-142,0612,0642,0222,02255,1002,022
2021-05-132,0062,0292,0002,01154,8002,011
2021-05-122,0712,0982,0552,07651,5002,076
2021-05-112,1082,1102,0582,07050,9002,070
2021-05-102,1002,1232,0962,10825,5002,108
2021-05-072,1012,1062,0782,09743,6002,097
2021-05-062,0672,1092,0652,07936,3002,079
2021-04-302,0952,1032,0592,06453,3002,064
2021-04-282,1202,1222,1002,10033,9002,100
2021-04-272,1402,1412,1162,12737,8002,127
2021-04-262,1632,1632,1282,13931,5002,139
2021-04-232,1352,1652,1242,15542,0002,155
2021-04-222,1402,1472,1152,14532,9002,145
2021-04-212,1202,1202,1002,10855,0002,108
2021-04-202,1852,1852,1322,13780,7002,137
2021-04-192,1702,2012,1702,18739,3002,187
2021-04-162,1802,1802,1592,17122,4002,171
2021-04-152,1792,1812,1532,16522,7002,165
2021-04-142,1602,1692,1512,16933,3002,169
2021-04-132,1852,2092,1722,17949,3002,179
2021-04-122,1992,1992,1602,18531,2002,185
2021-04-092,1582,1832,1572,18255,8002,182
2021-04-082,1912,1982,1552,16163,4002,161
2021-04-072,1252,2152,1172,21587,9002,215
2021-04-062,1792,1902,1272,14396,6002,143
2021-04-052,1852,1892,1642,17136,9002,171
2021-04-022,2002,2102,1752,19347,7002,193
2021-04-012,1852,1922,1612,18583,1002,185
2021-03-312,1752,1952,1502,15093,9002,150
2021-03-302,2302,2402,2052,22565,2002,225
2021-03-292,2602,2692,2222,26799,9002,267
2021-03-262,2192,2552,1932,23058,0002,230
2021-03-252,2172,2502,2092,24440,8002,244
2021-03-242,2522,2782,2022,20561,7002,205
2021-03-232,3322,3322,2882,29152,7002,291
2021-03-222,3512,3512,2832,32766,7002,327
2021-03-192,3702,3962,3552,39453,2002,394
2021-03-182,3712,3712,3332,35933,9002,359
2021-03-172,3302,3642,3082,36337,7002,363
2021-03-162,3422,3782,3322,33878,2002,338
2021-03-152,3692,3832,3332,36654,4002,366
2021-03-122,2862,3392,2582,33362,7002,333
2021-03-112,3252,3252,2852,30566,9002,305
2021-03-102,3092,3352,2612,32558,3002,325
2021-03-092,2962,2982,2552,29346,5002,293
2021-03-082,2942,2942,2282,24638,6002,246
2021-03-052,2312,2462,1922,24461,2002,244
2021-03-042,1832,2542,1812,22745,1002,227
2021-03-032,2362,2512,1862,19639,8002,196
2021-03-022,2262,2442,1652,23757,9002,237
2021-03-012,1812,2212,1652,21835,1002,218
2021-02-262,2192,2402,1542,15866,4002,158
2021-02-252,2702,2702,2092,21066,6002,210
2021-02-242,2512,2972,2452,26186,5002,261
2021-02-222,2282,2622,2162,25629,2002,256
2021-02-192,2172,2282,1932,20847,1002,208
2021-02-182,2602,2872,2112,23449,9002,234
2021-02-172,3032,3342,2522,26034,5002,260
2021-02-162,3392,3392,2822,29135,3002,291
2021-02-152,3322,3422,3172,33934,2002,339
2021-02-122,2782,3082,2712,30021,2002,300
2021-02-102,3202,3242,2522,25926,9002,259
2021-02-092,3362,3482,2652,30436,9002,304
2021-02-082,3652,4022,3292,34555,0002,345
2021-02-052,2522,3822,2502,36686,2002,366
2021-02-042,2732,3412,2672,27896,3002,278
2021-02-032,2532,2932,2502,27334,9002,273
2021-02-022,2262,2602,2182,25326,3002,253
2021-02-012,1982,2442,1982,21821,6002,218
2021-01-292,2292,2672,2072,21126,9002,211
2021-01-282,2002,2582,2002,24037,7002,240
2021-01-272,2182,2362,2112,23617,8002,236
2021-01-262,2332,2342,2012,21833,3002,218
2021-01-252,2472,2502,2072,22329,0002,223
2021-01-222,2372,2582,2112,21130,6002,211
2021-01-212,2732,2792,2592,26030,6002,260
2021-01-202,2372,2592,2192,24540,2002,245
2021-01-192,2252,2462,2152,24230,0002,242
2021-01-182,2172,2262,1932,22120,0002,221
2021-01-152,2882,2882,2162,21732,3002,217
2021-01-142,2452,2852,2402,28336,8002,283
2021-01-132,2732,2732,2312,24822,2002,248
2021-01-122,2482,2792,2352,27952,4002,279
2021-01-082,2422,2752,2292,24669,7002,246
2021-01-072,2592,2832,2362,24044,2002,240
2021-01-062,2452,2472,2022,22633,0002,226
2021-01-052,2262,2402,2042,22624,0002,226
2021-01-042,2502,2602,2052,22761,8002,227

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