6744 能美防災(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,220	2,228	2,180	2,202	88,300	2,202
2023-12-28	2,248	2,274	2,231	2,241	55,200	2,241
2023-12-27	2,268	2,298	2,233	2,263	133,500	2,263
2023-12-26	2,200	2,281	2,200	2,263	204,900	2,263
2023-12-25	2,119	2,200	2,110	2,189	149,700	2,189
2023-12-22	2,029	2,086	2,029	2,086	59,000	2,086
2023-12-21	1,991	2,027	1,990	2,018	32,400	2,018
2023-12-20	2,000	2,025	2,000	2,007	64,100	2,007
2023-12-19	1,992	1,997	1,967	1,992	46,800	1,992
2023-12-18	1,960	1,965	1,926	1,962	22,000	1,962
2023-12-15	2,007	2,007	1,960	1,973	33,800	1,973
2023-12-14	1,968	1,993	1,965	1,977	27,600	1,977
2023-12-13	1,990	1,998	1,955	1,975	25,700	1,975
2023-12-12	2,015	2,032	1,973	1,985	53,000	1,985
2023-12-11	1,953	1,999	1,946	1,998	83,300	1,998
2023-12-08	2,020	2,028	1,975	1,978	121,300	1,978
2023-12-07	1,996	2,018	1,995	2,009	64,500	2,009
2023-12-06	1,916	2,029	1,916	2,026	121,800	2,026
2023-12-05	1,920	1,930	1,913	1,914	33,500	1,914
2023-12-04	1,927	1,931	1,906	1,927	47,600	1,927
2023-12-01	1,885	1,931	1,885	1,923	47,400	1,923
2023-11-30	1,867	1,890	1,864	1,885	37,000	1,885
2023-11-29	1,844	1,866	1,844	1,856	16,700	1,856
2023-11-28	1,851	1,864	1,842	1,864	14,600	1,864
2023-11-27	1,889	1,889	1,841	1,844	49,700	1,844
2023-11-24	1,885	1,885	1,864	1,873	18,100	1,873
2023-11-22	1,834	1,868	1,834	1,861	18,400	1,861
2023-11-21	1,861	1,865	1,830	1,836	35,300	1,836
2023-11-20	1,870	1,893	1,851	1,852	45,600	1,852
2023-11-17	1,852	1,871	1,842	1,870	32,800	1,870
2023-11-16	1,837	1,863	1,817	1,843	20,200	1,843
2023-11-15	1,858	1,858	1,828	1,835	16,400	1,835
2023-11-14	1,838	1,852	1,827	1,834	12,600	1,834
2023-11-13	1,880	1,890	1,838	1,838	14,600	1,838
2023-11-10	1,884	1,884	1,836	1,861	32,100	1,861
2023-11-09	1,866	1,885	1,863	1,882	21,000	1,882
2023-11-08	1,864	1,864	1,827	1,844	48,100	1,844
2023-11-07	1,915	1,917	1,862	1,864	25,100	1,864
2023-11-06	1,881	1,919	1,877	1,911	79,200	1,911
2023-11-02	1,850	1,872	1,841	1,849	26,400	1,849
2023-11-01	1,830	1,847	1,812	1,842	50,400	1,842
2023-10-31	1,759	1,806	1,759	1,806	28,600	1,806
2023-10-30	1,775	1,802	1,754	1,772	30,900	1,772
2023-10-27	1,780	1,835	1,779	1,808	100,600	1,808
2023-10-26	1,755	1,766	1,723	1,730	22,800	1,730
2023-10-25	1,764	1,770	1,738	1,746	29,400	1,746
2023-10-24	1,757	1,763	1,725	1,751	35,000	1,751
2023-10-23	1,770	1,791	1,752	1,763	43,300	1,763
2023-10-20	1,758	1,796	1,753	1,772	20,100	1,772
2023-10-19	1,740	1,774	1,740	1,760	15,500	1,760
2023-10-18	1,777	1,777	1,751	1,771	19,200	1,771
2023-10-17	1,757	1,780	1,757	1,767	13,600	1,767
2023-10-16	1,765	1,781	1,738	1,757	21,400	1,757
2023-10-13	1,792	1,804	1,780	1,793	32,100	1,793
2023-10-12	1,795	1,804	1,780	1,799	22,500	1,799
2023-10-11	1,797	1,798	1,778	1,778	22,900	1,778
2023-10-10	1,791	1,801	1,773	1,799	41,900	1,799
2023-10-06	1,727	1,773	1,727	1,762	32,800	1,762
2023-10-05	1,695	1,732	1,695	1,727	41,100	1,727
2023-10-04	1,706	1,722	1,697	1,698	62,200	1,698
2023-10-03	1,750	1,753	1,717	1,731	41,900	1,731
2023-10-02	1,774	1,792	1,753	1,756	27,100	1,756
2023-09-29	1,801	1,801	1,760	1,769	45,100	1,769
2023-09-28	1,805	1,823	1,780	1,791	50,600	1,791
2023-09-27	1,796	1,843	1,787	1,837	60,700	1,837
2023-09-26	1,841	1,841	1,806	1,809	19,500	1,809
2023-09-25	1,810	1,840	1,809	1,828	44,300	1,828
2023-09-22	1,806	1,808	1,787	1,798	38,200	1,798
2023-09-21	1,808	1,838	1,808	1,810	21,900	1,810
2023-09-20	1,857	1,857	1,803	1,823	39,100	1,823
2023-09-19	1,861	1,861	1,839	1,856	36,600	1,856
2023-09-15	1,845	1,877	1,837	1,868	59,100	1,868
2023-09-14	1,831	1,842	1,825	1,841	28,000	1,841
2023-09-13	1,836	1,840	1,820	1,829	28,200	1,829
2023-09-12	1,822	1,845	1,822	1,845	28,300	1,845
2023-09-11	1,818	1,827	1,808	1,822	26,800	1,822
2023-09-08	1,850	1,850	1,812	1,818	56,300	1,818
2023-09-07	1,826	1,843	1,809	1,841	57,700	1,841
2023-09-06	1,816	1,833	1,816	1,826	39,700	1,826
2023-09-05	1,800	1,819	1,790	1,817	40,800	1,817
2023-09-04	1,774	1,802	1,772	1,796	36,900	1,796
2023-09-01	1,764	1,777	1,763	1,774	36,100	1,774
2023-08-31	1,746	1,777	1,746	1,772	32,400	1,772
2023-08-30	1,762	1,767	1,744	1,747	28,000	1,747
2023-08-29	1,760	1,766	1,751	1,759	12,900	1,759
2023-08-28	1,735	1,759	1,735	1,759	23,500	1,759
2023-08-25	1,719	1,733	1,715	1,720	30,800	1,720
2023-08-24	1,723	1,734	1,722	1,729	25,200	1,729
2023-08-23	1,690	1,728	1,690	1,725	26,000	1,725
2023-08-22	1,708	1,712	1,688	1,698	23,500	1,698
2023-08-21	1,707	1,719	1,699	1,704	31,400	1,704
2023-08-18	1,695	1,702	1,690	1,700	31,900	1,700
2023-08-17	1,703	1,712	1,696	1,706	23,500	1,706
2023-08-16	1,702	1,718	1,700	1,715	16,900	1,715
2023-08-15	1,712	1,719	1,700	1,716	23,000	1,716
2023-08-14	1,733	1,738	1,711	1,714	17,100	1,714
2023-08-10	1,700	1,734	1,689	1,733	72,100	1,733
2023-08-09	1,721	1,722	1,667	1,717	66,600	1,717
2023-08-08	1,725	1,744	1,709	1,728	89,500	1,728
2023-08-07	1,700	1,718	1,700	1,705	52,900	1,705
2023-08-04	1,698	1,712	1,695	1,707	27,400	1,707
2023-08-03	1,698	1,708	1,689	1,695	64,700	1,695
2023-08-02	1,714	1,731	1,705	1,712	37,000	1,712
2023-08-01	1,732	1,735	1,718	1,732	35,700	1,732
2023-07-31	1,736	1,738	1,719	1,725	33,100	1,725
2023-07-28	1,690	1,715	1,686	1,714	38,200	1,714
2023-07-27	1,704	1,710	1,686	1,706	32,600	1,706
2023-07-26	1,710	1,714	1,691	1,707	21,800	1,707
2023-07-25	1,711	1,717	1,703	1,703	26,000	1,703
2023-07-24	1,716	1,716	1,695	1,709	33,000	1,709
2023-07-21	1,688	1,702	1,685	1,700	28,500	1,700
2023-07-20	1,720	1,720	1,683	1,688	43,200	1,688
2023-07-19	1,724	1,731	1,715	1,727	42,800	1,727
2023-07-18	1,701	1,731	1,691	1,698	22,400	1,698
2023-07-14	1,719	1,719	1,692	1,707	24,000	1,707
2023-07-13	1,711	1,718	1,700	1,703	22,900	1,703
2023-07-12	1,748	1,748	1,712	1,712	21,200	1,712
2023-07-11	1,758	1,760	1,725	1,727	33,700	1,727
2023-07-10	1,763	1,763	1,737	1,740	33,500	1,740
2023-07-07	1,752	1,786	1,741	1,755	75,200	1,755
2023-07-06	1,740	1,754	1,731	1,741	38,000	1,741
2023-07-05	1,760	1,764	1,741	1,751	18,500	1,751
2023-07-04	1,798	1,808	1,764	1,771	40,900	1,771
2023-07-03	1,825	1,850	1,804	1,811	25,400	1,811
2023-06-30	1,825	1,845	1,802	1,804	50,300	1,804
2023-06-29	1,835	1,857	1,831	1,849	43,800	1,849
2023-06-28	1,803	1,835	1,803	1,835	46,900	1,835
2023-06-27	1,817	1,817	1,789	1,791	25,200	1,791
2023-06-26	1,779	1,821	1,767	1,817	28,800	1,817
2023-06-23	1,819	1,839	1,800	1,812	39,300	1,812
2023-06-22	1,826	1,842	1,797	1,803	21,600	1,803
2023-06-21	1,802	1,848	1,802	1,818	40,500	1,818
2023-06-20	1,827	1,828	1,789	1,805	42,000	1,805
2023-06-19	1,826	1,843	1,814	1,829	16,600	1,829
2023-06-16	1,841	1,843	1,815	1,826	41,200	1,826
2023-06-15	1,855	1,860	1,842	1,842	19,100	1,842
2023-06-14	1,868	1,876	1,841	1,853	36,200	1,853
2023-06-13	1,859	1,859	1,830	1,841	34,400	1,841
2023-06-12	1,843	1,862	1,829	1,853	39,100	1,853
2023-06-09	1,798	1,833	1,769	1,830	95,000	1,830
2023-06-08	1,791	1,791	1,743	1,758	28,600	1,758
2023-06-07	1,778	1,797	1,759	1,767	42,800	1,767
2023-06-06	1,779	1,792	1,771	1,775	20,600	1,775
2023-06-05	1,816	1,816	1,798	1,810	34,300	1,810
2023-06-02	1,739	1,786	1,739	1,776	40,000	1,776
2023-06-01	1,730	1,771	1,729	1,738	38,800	1,738
2023-05-31	1,735	1,750	1,721	1,744	76,300	1,744
2023-05-30	1,806	1,819	1,767	1,771	54,000	1,771
2023-05-29	1,858	1,859	1,820	1,825	25,200	1,825
2023-05-26	1,874	1,878	1,852	1,852	25,400	1,852
2023-05-25	1,864	1,881	1,847	1,870	30,100	1,870
2023-05-24	1,868	1,890	1,862	1,867	14,600	1,867
2023-05-23	1,880	1,889	1,858	1,878	44,000	1,878
2023-05-22	1,854	1,871	1,852	1,868	29,100	1,868
2023-05-19	1,858	1,876	1,851	1,867	53,500	1,867
2023-05-18	1,875	1,875	1,846	1,853	34,300	1,853
2023-05-17	1,880	1,880	1,844	1,866	23,400	1,866
2023-05-16	1,863	1,884	1,854	1,884	42,300	1,884
2023-05-15	1,832	1,855	1,832	1,854	29,600	1,854
2023-05-12	1,823	1,833	1,822	1,831	21,500	1,831
2023-05-11	1,816	1,826	1,806	1,809	26,900	1,809
2023-05-10	1,848	1,848	1,799	1,816	53,000	1,816
2023-05-09	1,821	1,839	1,804	1,831	34,600	1,831
2023-05-08	1,773	1,821	1,773	1,821	67,500	1,821
2023-05-02	1,786	1,788	1,757	1,769	24,300	1,769
2023-05-01	1,750	1,781	1,750	1,779	33,500	1,779
2023-04-28	1,745	1,749	1,735	1,749	52,100	1,749
2023-04-27	1,710	1,728	1,706	1,715	27,700	1,715
2023-04-26	1,732	1,736	1,712	1,721	29,900	1,721
2023-04-25	1,715	1,749	1,715	1,744	42,200	1,744
2023-04-24	1,726	1,726	1,707	1,712	14,900	1,712
2023-04-21	1,699	1,736	1,699	1,713	44,500	1,713
2023-04-20	1,685	1,695	1,682	1,692	22,700	1,692
2023-04-19	1,710	1,710	1,687	1,697	33,100	1,697
2023-04-18	1,700	1,727	1,699	1,725	44,300	1,725
2023-04-17	1,692	1,699	1,679	1,694	24,300	1,694
2023-04-14	1,673	1,696	1,669	1,692	27,600	1,692
2023-04-13	1,677	1,683	1,672	1,675	15,800	1,675
2023-04-12	1,660	1,691	1,653	1,677	34,800	1,677
2023-04-11	1,648	1,662	1,636	1,659	44,400	1,659
2023-04-10	1,649	1,649	1,631	1,640	22,500	1,640
2023-04-07	1,621	1,640	1,621	1,638	28,500	1,638
2023-04-06	1,639	1,639	1,620	1,626	32,900	1,626
2023-04-05	1,698	1,698	1,648	1,650	35,400	1,650
2023-04-04	1,718	1,718	1,697	1,705	49,500	1,705
2023-04-03	1,713	1,719	1,698	1,715	28,400	1,715
2023-03-31	1,697	1,702	1,688	1,691	35,300	1,691
2023-03-30	1,695	1,699	1,681	1,686	42,400	1,686
2023-03-29	1,695	1,720	1,683	1,716	65,100	1,716
2023-03-28	1,695	1,695	1,674	1,675	30,000	1,675
2023-03-27	1,684	1,687	1,670	1,679	39,100	1,679
2023-03-24	1,657	1,677	1,652	1,671	26,300	1,671
2023-03-23	1,662	1,664	1,639	1,662	33,100	1,662
2023-03-22	1,645	1,672	1,644	1,662	43,300	1,662
2023-03-20	1,629	1,635	1,615	1,622	43,600	1,622
2023-03-17	1,622	1,631	1,616	1,630	39,100	1,630
2023-03-16	1,598	1,619	1,596	1,610	51,500	1,610
2023-03-15	1,620	1,630	1,617	1,622	42,100	1,622
2023-03-14	1,616	1,622	1,597	1,617	73,200	1,617
2023-03-13	1,651	1,667	1,622	1,642	65,000	1,642
2023-03-10	1,707	1,707	1,675	1,675	74,000	1,675
2023-03-09	1,722	1,736	1,708	1,727	74,900	1,727
2023-03-08	1,707	1,724	1,700	1,720	41,600	1,720
2023-03-07	1,704	1,719	1,702	1,708	32,100	1,708
2023-03-06	1,704	1,709	1,691	1,704	39,400	1,704
2023-03-03	1,671	1,696	1,670	1,691	65,200	1,691
2023-03-02	1,660	1,689	1,660	1,673	49,500	1,673
2023-03-01	1,641	1,661	1,641	1,661	52,100	1,661
2023-02-28	1,667	1,670	1,644	1,649	32,000	1,649
2023-02-27	1,644	1,668	1,644	1,667	34,600	1,667
2023-02-24	1,653	1,674	1,644	1,660	104,400	1,660
2023-02-22	1,634	1,654	1,634	1,641	76,700	1,641
2023-02-21	1,645	1,657	1,634	1,647	44,700	1,647
2023-02-20	1,672	1,673	1,656	1,656	30,600	1,656
2023-02-17	1,700	1,702	1,672	1,675	25,200	1,675
2023-02-16	1,731	1,739	1,704	1,719	35,500	1,719
2023-02-15	1,740	1,740	1,712	1,724	28,500	1,724
2023-02-14	1,721	1,739	1,718	1,729	32,000	1,729
2023-02-13	1,700	1,712	1,690	1,703	22,900	1,703
2023-02-10	1,702	1,732	1,700	1,721	47,700	1,721
2023-02-09	1,689	1,732	1,688	1,731	87,700	1,731
2023-02-08	1,708	1,724	1,665	1,689	71,100	1,689
2023-02-07	1,715	1,718	1,706	1,718	21,600	1,718
2023-02-06	1,717	1,724	1,708	1,712	43,300	1,712
2023-02-03	1,710	1,724	1,685	1,694	52,600	1,694
2023-02-02	1,715	1,730	1,715	1,726	59,100	1,726
2023-02-01	1,722	1,725	1,710	1,718	64,900	1,718
2023-01-31	1,700	1,724	1,697	1,717	108,800	1,717
2023-01-30	1,688	1,707	1,683	1,702	75,900	1,702
2023-01-27	1,697	1,697	1,680	1,688	35,400	1,688
2023-01-26	1,689	1,698	1,674	1,694	38,300	1,694
2023-01-25	1,678	1,698	1,671	1,692	57,000	1,692
2023-01-24	1,660	1,679	1,655	1,677	63,900	1,677
2023-01-23	1,632	1,649	1,627	1,647	39,000	1,647
2023-01-20	1,625	1,639	1,618	1,624	35,200	1,624
2023-01-19	1,625	1,628	1,610	1,622	50,900	1,622
2023-01-18	1,609	1,629	1,594	1,621	72,500	1,621
2023-01-17	1,579	1,602	1,579	1,601	49,400	1,601
2023-01-16	1,562	1,588	1,560	1,579	38,800	1,579
2023-01-13	1,554	1,578	1,547	1,563	51,600	1,563
2023-01-12	1,553	1,562	1,550	1,557	31,800	1,557
2023-01-11	1,541	1,565	1,541	1,553	43,000	1,553
2023-01-10	1,563	1,565	1,525	1,526	56,600	1,526
2023-01-06	1,551	1,557	1,538	1,551	48,800	1,551
2023-01-05	1,540	1,561	1,537	1,552	55,300	1,552
2023-01-04	1,590	1,590	1,534	1,536	59,700	1,536

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