能美防災(6744)の株価時系列情報
能美防災(6744)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 381 | 382 | 381 | 381 | 5,000 |
2000/12/28 | 383 | 383 | 382 | 382 | 3,000 |
2000/12/27 | 382 | 382 | 381 | 382 | 6,000 |
2000/12/26 | 386 | 390 | 385 | 385 | 9,000 |
2000/12/25 | 400 | 400 | 387 | 387 | 48,000 |
2000/12/22 | 368 | 368 | 363 | 368 | 7,000 |
2000/12/21 | 350 | 358 | 349 | 358 | 47,000 |
2000/12/20 | 394 | 394 | 362 | 362 | 59,000 |
2000/12/19 | 391 | 392 | 386 | 387 | 14,000 |
2000/12/18 | 394 | 394 | 385 | 386 | 17,000 |
2000/12/15 | 399 | 399 | 395 | 395 | 11,000 |
2000/12/14 | 400 | 400 | 399 | 399 | 3,000 |
2000/12/13 | 399 | 402 | 397 | 401 | 11,000 |
2000/12/12 | 405 | 405 | 400 | 400 | 17,000 |
2000/12/11 | 406 | 409 | 405 | 409 | 11,000 |
2000/12/08 | 415 | 420 | 410 | 414 | 109,000 |
2000/12/07 | 395 | 403 | 395 | 403 | 22,000 |
2000/12/06 | 397 | 397 | 394 | 394 | 11,000 |
2000/12/05 | 400 | 400 | 397 | 397 | 13,000 |
2000/12/04 | 406 | 406 | 395 | 395 | 5,000 |
2000/12/01 | 400 | 401 | 396 | 401 | 7,000 |
2000/11/30 | 396 | 398 | 393 | 398 | 12,000 |
2000/11/29 | 395 | 396 | 395 | 395 | 5,000 |
2000/11/28 | 396 | 396 | 395 | 395 | 10,000 |
2000/11/27 | 399 | 400 | 395 | 395 | 32,000 |
2000/11/24 | 399 | 399 | 398 | 398 | 16,000 |
2000/11/22 | 397 | 399 | 393 | 393 | 5,000 |
2000/11/21 | 391 | 400 | 385 | 396 | 7,000 |
2000/11/20 | 409 | 409 | 391 | 391 | 25,000 |
2000/11/17 | 400 | 401 | 395 | 399 | 19,000 |
2000/11/16 | 392 | 400 | 392 | 396 | 8,000 |
2000/11/15 | 400 | 401 | 395 | 399 | 10,000 |
2000/11/14 | 400 | 401 | 398 | 400 | 14,000 |
2000/11/13 | 404 | 405 | 398 | 402 | 25,000 |
2000/11/10 | 414 | 414 | 404 | 404 | 41,000 |
2000/11/09 | 394 | 398 | 394 | 398 | 14,000 |
2000/11/08 | 391 | 393 | 391 | 393 | 2,000 |
2000/11/07 | 400 | 401 | 395 | 400 | 7,000 |
2000/11/06 | 390 | 405 | 390 | 404 | 26,000 |
2000/11/02 | 390 | 400 | 390 | 390 | 14,000 |
2000/11/01 | 379 | 400 | 379 | 400 | 29,000 |
2000/10/31 | 376 | 377 | 375 | 377 | 11,000 |
2000/10/30 | 367 | 380 | 367 | 376 | 22,000 |
2000/10/27 | 364 | 367 | 364 | 367 | 2,000 |
2000/10/26 | 367 | 379 | 367 | 379 | 4,000 |
2000/10/25 | 378 | 387 | 378 | 378 | 32,000 |
2000/10/24 | 377 | 378 | 370 | 378 | 17,000 |
2000/10/23 | 376 | 376 | 367 | 367 | 23,000 |
2000/10/20 | 368 | 368 | 360 | 361 | 45,000 |
2000/10/19 | 369 | 370 | 360 | 370 | 24,000 |
2000/10/18 | 371 | 372 | 367 | 369 | 33,000 |
2000/10/17 | 373 | 373 | 370 | 370 | 22,000 |
2000/10/16 | 389 | 389 | 373 | 373 | 14,000 |
2000/10/13 | 372 | 385 | 372 | 385 | 15,000 |
2000/10/12 | 387 | 391 | 387 | 391 | 16,000 |
2000/10/11 | 397 | 400 | 395 | 400 | 11,000 |
2000/10/10 | 401 | 402 | 395 | 402 | 57,000 |
2000/10/06 | 396 | 407 | 395 | 400 | 34,000 |
2000/10/05 | 396 | 397 | 396 | 397 | 12,000 |
2000/10/04 | 399 | 405 | 395 | 399 | 38,000 |
2000/10/03 | 411 | 411 | 399 | 399 | 10,000 |
2000/10/02 | 410 | 410 | 405 | 410 | 9,000 |
2000/09/29 | 408 | 411 | 400 | 411 | 13,000 |
2000/09/28 | 401 | 401 | 398 | 398 | 15,000 |
2000/09/27 | 410 | 410 | 400 | 405 | 8,000 |
2000/09/26 | 420 | 420 | 408 | 413 | 5,000 |
2000/09/25 | 425 | 425 | 420 | 425 | 42,000 |
2000/09/22 | 409 | 419 | 409 | 411 | 17,000 |
2000/09/21 | 410 | 423 | 410 | 412 | 9,000 |
2000/09/20 | 421 | 422 | 411 | 416 | 40,000 |
2000/09/19 | 400 | 419 | 399 | 419 | 24,000 |
2000/09/18 | 409 | 409 | 402 | 402 | 8,000 |
2000/09/14 | 405 | 409 | 397 | 409 | 11,000 |
2000/09/13 | 400 | 405 | 398 | 405 | 8,000 |
2000/09/12 | 405 | 405 | 400 | 400 | 7,000 |
2000/09/11 | 417 | 425 | 405 | 405 | 12,000 |
2000/09/08 | 417 | 417 | 415 | 415 | 31,000 |
2000/09/07 | 399 | 401 | 398 | 399 | 13,000 |
2000/09/06 | 392 | 392 | 392 | 392 | 7,000 |
2000/09/05 | 397 | 397 | 391 | 391 | 18,000 |
2000/09/04 | 412 | 412 | 400 | 402 | 25,000 |
2000/09/01 | 414 | 414 | 406 | 407 | 7,000 |
2000/08/31 | 420 | 420 | 405 | 410 | 13,000 |
2000/08/30 | 412 | 421 | 406 | 420 | 15,000 |
2000/08/29 | 420 | 425 | 402 | 416 | 22,000 |
2000/08/28 | 425 | 428 | 425 | 426 | 11,000 |
2000/08/25 | 435 | 435 | 425 | 428 | 46,000 |
2000/08/24 | 435 | 435 | 425 | 425 | 21,000 |
2000/08/23 | 440 | 440 | 425 | 434 | 32,000 |
2000/08/22 | 440 | 440 | 429 | 430 | 51,000 |
2000/08/21 | 444 | 444 | 430 | 435 | 75,000 |
2000/08/18 | 409 | 448 | 400 | 439 | 166,000 |
2000/08/17 | 405 | 405 | 399 | 400 | 36,000 |
2000/08/16 | 394 | 399 | 394 | 399 | 6,000 |
2000/08/15 | 400 | 400 | 392 | 392 | 14,000 |
2000/08/14 | 398 | 400 | 396 | 400 | 11,000 |
2000/08/11 | 396 | 399 | 395 | 398 | 9,000 |
2000/08/10 | 407 | 407 | 396 | 396 | 41,000 |
2000/08/09 | 399 | 405 | 396 | 402 | 33,000 |
2000/08/08 | 401 | 401 | 398 | 398 | 21,000 |
2000/08/07 | 407 | 407 | 399 | 400 | 37,000 |
2000/08/04 | 401 | 405 | 390 | 405 | 37,000 |
2000/08/03 | 410 | 410 | 400 | 410 | 36,000 |
2000/08/02 | 419 | 419 | 410 | 410 | 23,000 |
2000/08/01 | 407 | 414 | 407 | 414 | 12,000 |
2000/07/31 | 400 | 400 | 390 | 399 | 25,000 |
2000/07/28 | 400 | 415 | 400 | 409 | 36,000 |
2000/07/27 | 413 | 413 | 402 | 402 | 23,000 |
2000/07/26 | 427 | 427 | 413 | 413 | 23,000 |
2000/07/25 | 429 | 429 | 421 | 427 | 41,000 |
2000/07/24 | 439 | 439 | 416 | 424 | 40,000 |
2000/07/21 | 440 | 440 | 432 | 439 | 42,000 |
2000/07/19 | 419 | 434 | 419 | 434 | 35,000 |
2000/07/18 | 439 | 439 | 416 | 418 | 42,000 |
2000/07/17 | 433 | 455 | 433 | 434 | 56,000 |
2000/07/14 | 440 | 440 | 420 | 420 | 40,000 |
2000/07/13 | 450 | 458 | 435 | 435 | 41,000 |
2000/07/12 | 451 | 453 | 442 | 450 | 44,000 |
2000/07/11 | 455 | 470 | 454 | 459 | 60,000 |
2000/07/10 | 475 | 475 | 453 | 457 | 167,000 |
2000/07/07 | 420 | 420 | 417 | 420 | 45,000 |
2000/07/06 | 419 | 421 | 415 | 420 | 56,000 |
2000/07/05 | 420 | 429 | 420 | 421 | 99,000 |
2000/07/04 | 429 | 429 | 419 | 420 | 207,000 |
2000/07/03 | 376 | 398 | 371 | 398 | 165,000 |
2000/06/30 | 345 | 369 | 345 | 356 | 98,000 |
2000/06/29 | 345 | 345 | 344 | 345 | 98,000 |
2000/06/28 | 345 | 345 | 344 | 344 | 43,000 |
2000/06/27 | 345 | 345 | 344 | 344 | 17,000 |
2000/06/26 | 348 | 348 | 344 | 344 | 75,000 |
2000/06/23 | 345 | 345 | 342 | 343 | 52,000 |
2000/06/22 | 344 | 344 | 342 | 343 | 15,000 |
2000/06/21 | 342 | 345 | 338 | 338 | 33,000 |
2000/06/20 | 345 | 345 | 343 | 344 | 47,000 |
2000/06/19 | 350 | 350 | 344 | 345 | 51,000 |
2000/06/16 | 342 | 345 | 342 | 345 | 10,000 |
2000/06/15 | 344 | 345 | 342 | 342 | 14,000 |
2000/06/14 | 345 | 345 | 344 | 344 | 39,000 |
2000/06/13 | 350 | 350 | 344 | 345 | 50,000 |
2000/06/12 | 348 | 348 | 347 | 348 | 15,000 |
2000/06/09 | 345 | 346 | 345 | 346 | 69,000 |
2000/06/08 | 345 | 345 | 344 | 345 | 18,000 |
2000/06/07 | 345 | 345 | 341 | 343 | 23,000 |
2000/06/06 | 350 | 350 | 346 | 346 | 8,000 |
2000/06/05 | 345 | 346 | 345 | 345 | 10,000 |
2000/06/02 | 348 | 348 | 345 | 345 | 16,000 |
2000/06/01 | 348 | 349 | 348 | 348 | 3,000 |
2000/05/31 | 355 | 355 | 349 | 349 | 19,000 |
2000/05/30 | 345 | 350 | 343 | 350 | 12,000 |
2000/05/29 | 344 | 345 | 344 | 345 | 13,000 |
2000/05/26 | 350 | 350 | 344 | 344 | 27,000 |
2000/05/25 | 358 | 362 | 358 | 359 | 51,000 |
2000/05/24 | 352 | 360 | 347 | 358 | 26,000 |
2000/05/23 | 363 | 363 | 354 | 354 | 27,000 |
2000/05/22 | 348 | 348 | 343 | 348 | 32,000 |
2000/05/19 | 346 | 346 | 342 | 345 | 22,000 |
2000/05/18 | 352 | 352 | 345 | 345 | 26,000 |
2000/05/17 | 355 | 355 | 347 | 347 | 32,000 |
2000/05/16 | 358 | 359 | 355 | 355 | 21,000 |
2000/05/15 | 354 | 358 | 354 | 358 | 14,000 |
2000/05/12 | 357 | 359 | 354 | 358 | 14,000 |
2000/05/11 | 358 | 358 | 350 | 352 | 7,000 |
2000/05/10 | 360 | 360 | 352 | 359 | 30,000 |
2000/05/09 | 352 | 355 | 352 | 354 | 10,000 |
2000/05/08 | 354 | 354 | 354 | 354 | 1,000 |
2000/05/02 | 359 | 359 | 345 | 345 | 10,000 |
2000/05/01 | 350 | 356 | 350 | 356 | 12,000 |
2000/04/28 | 338 | 344 | 337 | 337 | 34,000 |
2000/04/27 | 345 | 345 | 337 | 337 | 24,000 |
2000/04/26 | 343 | 343 | 341 | 341 | 5,000 |
2000/04/25 | 362 | 362 | 340 | 340 | 39,000 |
2000/04/24 | 364 | 364 | 347 | 347 | 31,000 |
2000/04/21 | 350 | 355 | 341 | 341 | 9,000 |
2000/04/20 | 363 | 363 | 350 | 350 | 41,000 |
2000/04/19 | 356 | 359 | 355 | 355 | 24,000 |
2000/04/18 | 355 | 358 | 352 | 356 | 15,000 |
2000/04/17 | 350 | 351 | 345 | 346 | 28,000 |
2000/04/14 | 362 | 363 | 355 | 363 | 18,000 |
2000/04/13 | 354 | 364 | 352 | 358 | 32,000 |
2000/04/12 | 350 | 365 | 350 | 352 | 38,000 |
2000/04/11 | 357 | 357 | 355 | 356 | 26,000 |
2000/04/10 | 357 | 367 | 350 | 365 | 58,000 |
2000/04/07 | 348 | 350 | 348 | 348 | 17,000 |
2000/04/06 | 350 | 350 | 347 | 350 | 33,000 |
2000/04/05 | 342 | 350 | 342 | 349 | 19,000 |
2000/04/04 | 353 | 354 | 342 | 342 | 20,000 |
2000/04/03 | 349 | 358 | 346 | 358 | 30,000 |
2000/03/31 | 326 | 345 | 323 | 324 | 71,000 |
2000/03/30 | 340 | 343 | 320 | 325 | 107,000 |
2000/03/29 | 333 | 350 | 333 | 350 | 71,000 |
2000/03/28 | 339 | 341 | 332 | 333 | 68,000 |
2000/03/27 | 365 | 365 | 339 | 339 | 84,000 |
2000/03/24 | 339 | 349 | 338 | 339 | 77,000 |
2000/03/23 | 354 | 354 | 339 | 339 | 71,000 |
2000/03/22 | 344 | 353 | 339 | 340 | 56,000 |
2000/03/21 | 348 | 348 | 335 | 339 | 45,000 |
2000/03/17 | 323 | 330 | 323 | 328 | 60,000 |
2000/03/16 | 320 | 329 | 320 | 328 | 52,000 |
2000/03/15 | 321 | 322 | 312 | 315 | 82,000 |
2000/03/14 | 331 | 331 | 320 | 322 | 81,000 |
2000/03/13 | 337 | 337 | 326 | 329 | 69,000 |
2000/03/10 | 332 | 342 | 330 | 337 | 155,000 |
2000/03/09 | 329 | 330 | 325 | 330 | 48,000 |
2000/03/08 | 330 | 330 | 326 | 328 | 29,000 |
2000/03/07 | 335 | 338 | 330 | 333 | 96,000 |
2000/03/06 | 345 | 350 | 336 | 336 | 81,000 |
2000/03/03 | 346 | 348 | 345 | 345 | 46,000 |
2000/03/02 | 351 | 353 | 345 | 345 | 33,000 |
2000/03/01 | 358 | 363 | 351 | 354 | 32,000 |
2000/02/29 | 365 | 365 | 357 | 358 | 21,000 |
2000/02/28 | 363 | 365 | 357 | 357 | 12,000 |
2000/02/25 | 371 | 371 | 362 | 363 | 32,000 |
2000/02/24 | 369 | 369 | 361 | 365 | 7,000 |
2000/02/23 | 370 | 370 | 355 | 355 | 28,000 |
2000/02/22 | 371 | 371 | 355 | 355 | 14,000 |
2000/02/21 | 380 | 380 | 361 | 361 | 32,000 |
2000/02/18 | 368 | 368 | 365 | 365 | 12,000 |
2000/02/17 | 359 | 360 | 351 | 351 | 17,000 |
2000/02/16 | 361 | 366 | 358 | 359 | 20,000 |
2000/02/15 | 372 | 372 | 360 | 364 | 19,000 |
2000/02/14 | 380 | 380 | 371 | 372 | 38,000 |
2000/02/10 | 396 | 396 | 380 | 380 | 63,000 |
2000/02/09 | 400 | 400 | 391 | 391 | 16,000 |
2000/02/08 | 395 | 400 | 391 | 391 | 28,000 |
2000/02/07 | 400 | 400 | 396 | 396 | 10,000 |
2000/02/04 | 399 | 405 | 399 | 400 | 15,000 |
2000/02/03 | 401 | 401 | 399 | 399 | 19,000 |
2000/02/02 | 409 | 409 | 400 | 401 | 18,000 |
2000/02/01 | 409 | 409 | 400 | 401 | 9,000 |
2000/01/31 | 406 | 406 | 399 | 402 | 17,000 |
2000/01/28 | 403 | 403 | 400 | 401 | 8,000 |
2000/01/27 | 410 | 410 | 400 | 402 | 18,000 |
2000/01/26 | 410 | 425 | 410 | 410 | 20,000 |
2000/01/25 | 415 | 415 | 406 | 410 | 39,000 |
2000/01/24 | 415 | 420 | 415 | 420 | 31,000 |
2000/01/21 | 405 | 410 | 401 | 401 | 18,000 |
2000/01/20 | 414 | 414 | 410 | 410 | 180,000 |
2000/01/19 | 400 | 401 | 399 | 400 | 94,000 |
2000/01/18 | 403 | 404 | 400 | 400 | 42,000 |
2000/01/17 | 401 | 405 | 401 | 404 | 22,000 |
2000/01/14 | 402 | 403 | 399 | 399 | 27,000 |
2000/01/13 | 411 | 411 | 402 | 409 | 4,000 |
2000/01/12 | 414 | 414 | 412 | 412 | 9,000 |
2000/01/11 | 420 | 420 | 410 | 415 | 12,000 |
2000/01/07 | 423 | 423 | 418 | 418 | 27,000 |
2000/01/06 | 414 | 415 | 414 | 414 | 14,000 |
2000/01/05 | 420 | 420 | 405 | 415 | 10,000 |
2000/01/04 | 403 | 426 | 403 | 426 | 3,000 |