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
2021-12-30	2,288	2,288	2,245	2,251	33,700	2,251
2021-12-29	2,263	2,296	2,259	2,296	41,600	2,296
2021-12-28	2,259	2,266	2,242	2,265	35,200	2,265
2021-12-27	2,235	2,252	2,205	2,241	38,600	2,241
2021-12-24	2,255	2,255	2,219	2,228	32,400	2,228
2021-12-23	2,226	2,246	2,212	2,239	47,800	2,239
2021-12-22	2,219	2,219	2,173	2,206	36,200	2,206
2021-12-21	2,215	2,239	2,192	2,216	51,500	2,216
2021-12-20	2,197	2,214	2,166	2,183	110,500	2,183
2021-12-17	2,212	2,219	2,181	2,204	89,600	2,204
2021-12-16	2,248	2,267	2,214	2,233	113,100	2,233
2021-12-15	2,169	2,216	2,165	2,208	76,900	2,208
2021-12-14	2,135	2,167	2,108	2,154	41,700	2,154
2021-12-13	2,101	2,162	2,101	2,141	68,600	2,141
2021-12-10	2,081	2,109	2,058	2,098	384,800	2,098
2021-12-09	2,159	2,159	2,023	2,055	376,400	2,055
2021-12-08	2,230	2,230	2,159	2,178	84,000	2,178
2021-12-07	2,157	2,225	2,151	2,223	102,500	2,223
2021-12-06	2,143	2,152	2,100	2,125	189,800	2,125
2021-12-03	2,110	2,159	2,085	2,145	79,800	2,145
2021-12-02	2,098	2,118	2,072	2,094	108,100	2,094
2021-12-01	1,972	2,078	1,972	2,062	71,500	2,062
2021-11-30	2,044	2,065	1,990	1,999	60,300	1,999
2021-11-29	2,026	2,057	2,002	2,037	42,200	2,037
2021-11-26	2,082	2,082	2,025	2,027	26,900	2,027
2021-11-25	2,068	2,105	2,067	2,078	16,600	2,078
2021-11-24	2,067	2,096	2,052	2,052	23,900	2,052
2021-11-22	2,095	2,095	2,063	2,065	21,000	2,065
2021-11-19	2,066	2,104	2,058	2,102	28,000	2,102
2021-11-18	2,049	2,064	2,040	2,055	33,100	2,055
2021-11-17	2,085	2,089	2,047	2,049	24,400	2,049
2021-11-16	2,090	2,106	2,075	2,091	23,000	2,091
2021-11-15	2,080	2,089	2,060	2,068	25,800	2,068
2021-11-12	2,040	2,072	2,040	2,062	21,800	2,062
2021-11-11	2,037	2,059	2,020	2,027	21,100	2,027
2021-11-10	2,043	2,043	2,007	2,023	31,900	2,023
2021-11-09	2,065	2,092	2,050	2,057	35,500	2,057
2021-11-08	2,080	2,081	2,038	2,059	28,000	2,059
2021-11-05	2,059	2,096	2,046	2,068	41,400	2,068
2021-11-04	2,101	2,102	2,009	2,009	70,300	2,009
2021-11-02	2,118	2,118	2,076	2,078	28,300	2,078
2021-11-01	2,128	2,138	2,092	2,138	41,700	2,138
2021-10-29	2,053	2,088	2,053	2,081	16,300	2,081
2021-10-28	2,075	2,080	2,051	2,065	16,600	2,065
2021-10-27	2,085	2,088	2,046	2,067	19,500	2,067
2021-10-26	2,075	2,082	2,063	2,071	16,500	2,071
2021-10-25	2,060	2,085	2,055	2,060	28,000	2,060
2021-10-22	2,070	2,088	2,070	2,081	13,900	2,081
2021-10-21	2,086	2,104	2,072	2,079	17,400	2,079
2021-10-20	2,078	2,094	2,074	2,086	18,800	2,086
2021-10-19	2,084	2,090	2,071	2,086	21,000	2,086
2021-10-18	2,096	2,098	2,068	2,078	26,700	2,078
2021-10-15	2,060	2,092	2,060	2,086	25,000	2,086
2021-10-14	2,036	2,056	2,034	2,051	20,700	2,051
2021-10-13	2,055	2,055	2,017	2,045	28,300	2,045
2021-10-12	2,047	2,047	2,016	2,036	24,700	2,036
2021-10-11	2,050	2,057	2,026	2,057	29,300	2,057
2021-10-08	2,028	2,048	2,012	2,029	39,400	2,029
2021-10-07	1,999	2,019	1,982	1,983	51,600	1,983
2021-10-06	1,993	2,030	1,991	1,999	78,900	1,999
2021-10-05	1,992	2,015	1,972	1,972	65,100	1,972
2021-10-04	2,015	2,042	1,991	2,006	54,400	2,006
2021-10-01	2,070	2,070	2,011	2,019	54,200	2,019
2021-09-30	2,060	2,100	2,060	2,070	40,600	2,070
2021-09-29	2,053	2,067	2,027	2,065	80,100	2,065
2021-09-28	2,115	2,126	2,078	2,111	58,400	2,111
2021-09-27	2,147	2,149	2,114	2,115	50,500	2,115
2021-09-24	2,149	2,169	2,124	2,158	87,900	2,158
2021-09-22	2,102	2,102	2,081	2,081	44,500	2,081
2021-09-21	2,124	2,134	2,108	2,112	53,100	2,112
2021-09-17	2,149	2,180	2,141	2,174	54,000	2,174
2021-09-16	2,168	2,169	2,145	2,150	47,000	2,150
2021-09-15	2,145	2,158	2,129	2,143	37,500	2,143
2021-09-14	2,145	2,186	2,124	2,182	64,100	2,182
2021-09-13	2,150	2,150	2,109	2,131	38,800	2,131
2021-09-10	2,104	2,187	2,104	2,178	141,600	2,178
2021-09-09	2,108	2,130	2,091	2,091	54,900	2,091
2021-09-08	2,100	2,116	2,090	2,114	53,400	2,114
2021-09-07	2,106	2,134	2,090	2,095	82,700	2,095
2021-09-06	2,100	2,106	2,089	2,106	46,100	2,106
2021-09-03	2,094	2,115	2,083	2,107	33,300	2,107
2021-09-02	2,095	2,111	2,076	2,089	20,600	2,089
2021-09-01	2,128	2,132	2,087	2,095	39,800	2,095
2021-08-31	2,131	2,156	2,131	2,136	24,600	2,136
2021-08-30	2,110	2,144	2,110	2,144	20,100	2,144
2021-08-27	2,091	2,100	2,072	2,094	17,900	2,094
2021-08-26	2,114	2,114	2,096	2,106	17,300	2,106
2021-08-25	2,108	2,108	2,092	2,104	22,700	2,104
2021-08-24	2,075	2,098	2,075	2,093	33,600	2,093
2021-08-23	2,069	2,092	2,069	2,076	30,700	2,076
2021-08-20	2,052	2,067	2,048	2,055	26,600	2,055
2021-08-19	2,066	2,066	2,031	2,041	27,600	2,041
2021-08-18	2,054	2,107	2,054	2,091	30,300	2,091
2021-08-17	2,043	2,073	2,037	2,054	33,400	2,054
2021-08-16	2,042	2,049	2,028	2,030	46,600	2,030
2021-08-13	2,084	2,084	2,055	2,064	29,400	2,064
2021-08-12	2,093	2,093	2,075	2,082	20,200	2,082
2021-08-11	2,097	2,099	2,077	2,090	35,500	2,090
2021-08-10	2,122	2,125	2,089	2,097	65,700	2,097
2021-08-06	2,094	2,100	2,072	2,097	36,100	2,097
2021-08-05	2,080	2,091	2,062	2,081	29,800	2,081
2021-08-04	2,099	2,109	2,091	2,099	21,900	2,099
2021-08-03	2,156	2,161	2,116	2,116	15,800	2,116
2021-08-02	2,102	2,151	2,102	2,148	31,600	2,148
2021-07-30	2,102	2,103	2,086	2,089	16,300	2,089
2021-07-29	2,112	2,113	2,095	2,113	10,800	2,113
2021-07-28	2,124	2,136	2,102	2,112	12,500	2,112
2021-07-27	2,160	2,160	2,136	2,154	16,900	2,154
2021-07-26	2,167	2,170	2,123	2,144	33,800	2,144
2021-07-21	2,113	2,116	2,099	2,102	27,100	2,102
2021-07-20	2,064	2,110	2,064	2,091	47,500	2,091
2021-07-19	2,099	2,109	2,080	2,096	39,600	2,096
2021-07-16	2,101	2,126	2,097	2,097	25,500	2,097
2021-07-15	2,125	2,156	2,105	2,110	34,100	2,110
2021-07-14	2,163	2,182	2,158	2,158	33,100	2,158
2021-07-13	2,143	2,172	2,132	2,170	45,600	2,170
2021-07-12	2,113	2,134	2,109	2,126	38,500	2,126
2021-07-09	2,059	2,082	2,038	2,076	94,600	2,076
2021-07-08	2,089	2,126	2,089	2,097	42,800	2,097
2021-07-07	2,081	2,112	2,081	2,098	31,400	2,098
2021-07-06	2,143	2,143	2,116	2,121	14,900	2,121
2021-07-05	2,145	2,166	2,140	2,143	65,300	2,143
2021-07-02	2,089	2,146	2,083	2,140	52,400	2,140
2021-07-01	2,087	2,103	2,071	2,081	29,300	2,081
2021-06-30	2,141	2,158	2,095	2,096	43,300	2,096
2021-06-29	2,162	2,173	2,104	2,112	72,200	2,112
2021-06-28	2,141	2,183	2,138	2,170	65,900	2,170
2021-06-25	2,132	2,148	2,120	2,141	50,700	2,141
2021-06-24	2,105	2,132	2,098	2,109	48,300	2,109
2021-06-23	2,094	2,137	2,080	2,109	46,000	2,109
2021-06-22	2,070	2,104	2,063	2,082	74,000	2,082
2021-06-21	2,020	2,047	2,012	2,032	113,400	2,032
2021-06-18	2,033	2,069	2,030	2,056	52,700	2,056
2021-06-17	2,030	2,044	2,028	2,031	30,100	2,031
2021-06-16	2,023	2,046	2,020	2,043	43,500	2,043
2021-06-15	2,010	2,038	2,005	2,032	23,400	2,032
2021-06-14	2,021	2,025	2,012	2,013	46,000	2,013
2021-06-11	2,003	2,027	2,000	2,018	68,400	2,018
2021-06-10	2,000	2,013	1,999	2,001	75,100	2,001
2021-06-09	2,006	2,015	2,005	2,009	30,700	2,009
2021-06-08	2,009	2,026	2,002	2,009	17,400	2,009
2021-06-07	2,013	2,028	2,004	2,016	22,100	2,016
2021-06-04	2,019	2,019	1,995	2,009	31,800	2,009
2021-06-03	1,997	2,021	1,985	2,009	42,700	2,009
2021-06-02	2,005	2,025	1,997	1,998	53,300	1,998
2021-06-01	2,035	2,050	1,990	2,002	99,600	2,002
2021-05-31	2,058	2,116	2,049	2,053	71,600	2,053
2021-05-28	2,018	2,030	1,999	2,030	40,900	2,030
2021-05-27	1,999	2,011	1,991	1,991	51,300	1,991
2021-05-26	2,011	2,029	1,992	2,008	29,100	2,008
2021-05-25	2,034	2,047	2,000	2,000	38,000	2,000
2021-05-24	2,025	2,059	2,021	2,048	32,600	2,048
2021-05-21	2,014	2,052	2,010	2,040	32,600	2,040
2021-05-20	2,005	2,037	2,003	2,014	67,400	2,014
2021-05-19	2,040	2,049	1,999	2,004	60,400	2,004
2021-05-18	2,099	2,108	2,053	2,079	38,100	2,079
2021-05-17	2,043	2,091	2,027	2,091	70,700	2,091
2021-05-14	2,061	2,064	2,022	2,022	55,100	2,022
2021-05-13	2,006	2,029	2,000	2,011	54,800	2,011
2021-05-12	2,071	2,098	2,055	2,076	51,500	2,076
2021-05-11	2,108	2,110	2,058	2,070	50,900	2,070
2021-05-10	2,100	2,123	2,096	2,108	25,500	2,108
2021-05-07	2,101	2,106	2,078	2,097	43,600	2,097
2021-05-06	2,067	2,109	2,065	2,079	36,300	2,079
2021-04-30	2,095	2,103	2,059	2,064	53,300	2,064
2021-04-28	2,120	2,122	2,100	2,100	33,900	2,100
2021-04-27	2,140	2,141	2,116	2,127	37,800	2,127
2021-04-26	2,163	2,163	2,128	2,139	31,500	2,139
2021-04-23	2,135	2,165	2,124	2,155	42,000	2,155
2021-04-22	2,140	2,147	2,115	2,145	32,900	2,145
2021-04-21	2,120	2,120	2,100	2,108	55,000	2,108
2021-04-20	2,185	2,185	2,132	2,137	80,700	2,137
2021-04-19	2,170	2,201	2,170	2,187	39,300	2,187
2021-04-16	2,180	2,180	2,159	2,171	22,400	2,171
2021-04-15	2,179	2,181	2,153	2,165	22,700	2,165
2021-04-14	2,160	2,169	2,151	2,169	33,300	2,169
2021-04-13	2,185	2,209	2,172	2,179	49,300	2,179
2021-04-12	2,199	2,199	2,160	2,185	31,200	2,185
2021-04-09	2,158	2,183	2,157	2,182	55,800	2,182
2021-04-08	2,191	2,198	2,155	2,161	63,400	2,161
2021-04-07	2,125	2,215	2,117	2,215	87,900	2,215
2021-04-06	2,179	2,190	2,127	2,143	96,600	2,143
2021-04-05	2,185	2,189	2,164	2,171	36,900	2,171
2021-04-02	2,200	2,210	2,175	2,193	47,700	2,193
2021-04-01	2,185	2,192	2,161	2,185	83,100	2,185
2021-03-31	2,175	2,195	2,150	2,150	93,900	2,150
2021-03-30	2,230	2,240	2,205	2,225	65,200	2,225
2021-03-29	2,260	2,269	2,222	2,267	99,900	2,267
2021-03-26	2,219	2,255	2,193	2,230	58,000	2,230
2021-03-25	2,217	2,250	2,209	2,244	40,800	2,244
2021-03-24	2,252	2,278	2,202	2,205	61,700	2,205
2021-03-23	2,332	2,332	2,288	2,291	52,700	2,291
2021-03-22	2,351	2,351	2,283	2,327	66,700	2,327
2021-03-19	2,370	2,396	2,355	2,394	53,200	2,394
2021-03-18	2,371	2,371	2,333	2,359	33,900	2,359
2021-03-17	2,330	2,364	2,308	2,363	37,700	2,363
2021-03-16	2,342	2,378	2,332	2,338	78,200	2,338
2021-03-15	2,369	2,383	2,333	2,366	54,400	2,366
2021-03-12	2,286	2,339	2,258	2,333	62,700	2,333
2021-03-11	2,325	2,325	2,285	2,305	66,900	2,305
2021-03-10	2,309	2,335	2,261	2,325	58,300	2,325
2021-03-09	2,296	2,298	2,255	2,293	46,500	2,293
2021-03-08	2,294	2,294	2,228	2,246	38,600	2,246
2021-03-05	2,231	2,246	2,192	2,244	61,200	2,244
2021-03-04	2,183	2,254	2,181	2,227	45,100	2,227
2021-03-03	2,236	2,251	2,186	2,196	39,800	2,196
2021-03-02	2,226	2,244	2,165	2,237	57,900	2,237
2021-03-01	2,181	2,221	2,165	2,218	35,100	2,218
2021-02-26	2,219	2,240	2,154	2,158	66,400	2,158
2021-02-25	2,270	2,270	2,209	2,210	66,600	2,210
2021-02-24	2,251	2,297	2,245	2,261	86,500	2,261
2021-02-22	2,228	2,262	2,216	2,256	29,200	2,256
2021-02-19	2,217	2,228	2,193	2,208	47,100	2,208
2021-02-18	2,260	2,287	2,211	2,234	49,900	2,234
2021-02-17	2,303	2,334	2,252	2,260	34,500	2,260
2021-02-16	2,339	2,339	2,282	2,291	35,300	2,291
2021-02-15	2,332	2,342	2,317	2,339	34,200	2,339
2021-02-12	2,278	2,308	2,271	2,300	21,200	2,300
2021-02-10	2,320	2,324	2,252	2,259	26,900	2,259
2021-02-09	2,336	2,348	2,265	2,304	36,900	2,304
2021-02-08	2,365	2,402	2,329	2,345	55,000	2,345
2021-02-05	2,252	2,382	2,250	2,366	86,200	2,366
2021-02-04	2,273	2,341	2,267	2,278	96,300	2,278
2021-02-03	2,253	2,293	2,250	2,273	34,900	2,273
2021-02-02	2,226	2,260	2,218	2,253	26,300	2,253
2021-02-01	2,198	2,244	2,198	2,218	21,600	2,218
2021-01-29	2,229	2,267	2,207	2,211	26,900	2,211
2021-01-28	2,200	2,258	2,200	2,240	37,700	2,240
2021-01-27	2,218	2,236	2,211	2,236	17,800	2,236
2021-01-26	2,233	2,234	2,201	2,218	33,300	2,218
2021-01-25	2,247	2,250	2,207	2,223	29,000	2,223
2021-01-22	2,237	2,258	2,211	2,211	30,600	2,211
2021-01-21	2,273	2,279	2,259	2,260	30,600	2,260
2021-01-20	2,237	2,259	2,219	2,245	40,200	2,245
2021-01-19	2,225	2,246	2,215	2,242	30,000	2,242
2021-01-18	2,217	2,226	2,193	2,221	20,000	2,221
2021-01-15	2,288	2,288	2,216	2,217	32,300	2,217
2021-01-14	2,245	2,285	2,240	2,283	36,800	2,283
2021-01-13	2,273	2,273	2,231	2,248	22,200	2,248
2021-01-12	2,248	2,279	2,235	2,279	52,400	2,279
2021-01-08	2,242	2,275	2,229	2,246	69,700	2,246
2021-01-07	2,259	2,283	2,236	2,240	44,200	2,240
2021-01-06	2,245	2,247	2,202	2,226	33,000	2,226
2021-01-05	2,226	2,240	2,204	2,226	24,000	2,226
2021-01-04	2,250	2,260	2,205	2,227	61,800	2,227

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