日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 366 366 355 357 21,000
2002/12/27 373 373 366 371 43,000
2002/12/26 366 374 366 368 74,000
2002/12/25 362 372 360 360 111,000
2002/12/24 343 354 339 354 80,000
2002/12/20 338 338 329 333 172,000
2002/12/19 332 336 326 333 104,000
2002/12/18 355 355 338 341 75,000
2002/12/17 372 372 355 355 119,000
2002/12/16 364 373 361 367 69,000
2002/12/13 360 366 358 359 191,000
2002/12/12 394 394 355 366 192,000
2002/12/11 424 425 389 389 77,000
2002/12/10 443 443 419 419 137,000
2002/12/09 451 451 440 442 38,000
2002/12/06 456 456 450 450 24,000
2002/12/05 475 475 455 455 18,000
2002/12/04 469 470 462 470 13,000
2002/12/03 470 470 465 470 13,000
2002/12/02 470 470 466 466 17,000
2002/11/29 450 470 450 467 23,000
2002/11/28 470 470 460 460 12,000
2002/11/27 463 470 462 470 17,000
2002/11/26 470 470 464 467 17,000
2002/11/25 450 469 449 469 47,000
2002/11/22 440 445 439 444 21,000
2002/11/21 419 435 419 435 15,000
2002/11/20 443 443 415 439 38,000
2002/11/19 435 442 435 442 14,000
2002/11/18 450 450 448 450 13,000
2002/11/15 455 455 446 448 8,000
2002/11/14 462 463 454 454 8,000
2002/11/13 470 470 460 462 4,000
2002/11/12 480 480 475 480 10,000
2002/11/11 478 479 476 479 14,000
2002/11/08 479 479 478 478 19,000
2002/11/07 469 478 469 478 33,000
2002/11/06 460 468 460 468 13,000
2002/11/05 458 460 456 460 11,000
2002/11/01 454 454 454 454 2,000
2002/10/31 450 450 440 450 6,000
2002/10/30 448 450 446 450 15,000
2002/10/29 463 463 448 448 7,000
2002/10/28 463 463 458 461 8,000
2002/10/25 460 468 460 462 25,000
2002/10/24 451 451 447 450 6,000
2002/10/23 461 461 456 459 34,000
2002/10/22 460 460 456 456 8,000
2002/10/21 458 458 455 458 28,000
2002/10/18 450 457 450 455 22,000
2002/10/17 454 458 451 452 40,000
2002/10/16 452 455 452 455 12,000
2002/10/15 450 453 449 453 21,000
2002/10/11 450 450 447 448 13,000
2002/10/10 452 453 443 443 32,000
2002/10/09 456 460 455 457 18,000
2002/10/08 455 458 451 456 19,000
2002/10/07 470 470 470 470 7,000
2002/10/04 471 476 471 471 10,000
2002/10/03 480 489 480 489 14,000
2002/10/02 485 485 472 472 8,000
2002/10/01 485 485 479 479 5,000
2002/09/30 504 504 480 485 12,000
2002/09/27 498 505 497 504 24,000
2002/09/26 495 497 495 497 18,000
2002/09/25 486 496 485 495 18,000
2002/09/24 500 500 485 485 28,000
2002/09/20 490 500 490 495 41,000
2002/09/19 481 487 481 487 23,000
2002/09/18 486 486 477 477 8,000
2002/09/17 473 487 471 487 14,000
2002/09/13 485 485 466 466 57,000
2002/09/12 447 461 437 456 14,000
2002/09/11 439 442 439 442 7,000
2002/09/10 440 440 439 440 24,000
2002/09/09 433 439 431 435 24,000
2002/09/06 430 430 425 425 16,000
2002/09/05 420 433 414 433 26,000
2002/09/04 421 422 420 420 8,000
2002/09/03 446 446 410 422 25,000
2002/09/02 449 450 441 441 14,000
2002/08/30 451 459 450 459 16,000
2002/08/29 461 461 450 450 21,000
2002/08/28 466 470 461 461 17,000
2002/08/27 479 479 469 471 14,000
2002/08/26 475 486 472 486 33,000
2002/08/23 480 483 470 470 34,000
2002/08/22 474 478 467 475 20,000
2002/08/21 491 491 471 474 18,000
2002/08/20 480 480 466 466 43,000
2002/08/19 485 485 477 480 23,000
2002/08/16 485 485 479 479 16,000
2002/08/15 485 486 483 483 20,000
2002/08/14 485 487 484 484 11,000
2002/08/13 500 500 487 488 12,000
2002/08/12 516 516 490 490 13,000
2002/08/09 518 518 514 516 40,000
2002/08/08 489 500 489 500 8,000
2002/08/07 499 499 487 487 7,000
2002/08/06 500 500 484 484 4,000
2002/08/05 490 495 490 495 5,000
2002/08/02 501 501 490 491 15,000
2002/08/01 484 484 481 482 9,000
2002/07/31 482 485 482 483 9,000
2002/07/30 480 487 480 482 10,000
2002/07/29 485 486 476 485 17,000
2002/07/26 529 529 500 500 27,000
2002/07/25 566 566 519 520 54,000
2002/07/24 553 556 546 546 10,000
2002/07/23 563 563 545 560 27,000
2002/07/22 568 576 553 553 52,000
2002/07/19 516 560 516 560 29,000
2002/07/18 539 576 536 576 45,000
2002/07/17 514 530 501 530 20,000
2002/07/16 510 536 510 514 19,000
2002/07/15 524 527 520 520 6,000
2002/07/12 546 546 527 534 8,000
2002/07/11 546 547 523 523 14,000
2002/07/10 556 556 547 550 30,000
2002/07/09 538 558 536 556 70,000
2002/07/08 530 530 511 521 26,000
2002/07/05 519 525 519 524 8,000
2002/07/04 514 521 514 517 6,000
2002/07/03 494 530 491 530 15,000
2002/07/02 494 499 488 494 16,000
2002/07/01 469 475 469 474 8,000
2002/06/28 472 481 461 461 29,000
2002/06/27 491 493 474 474 15,000
2002/06/26 518 518 494 494 31,000
2002/06/25 511 511 507 508 9,000
2002/06/24 518 532 510 519 41,000
2002/06/21 496 501 496 498 10,000
2002/06/20 497 497 491 495 31,000
2002/06/19 492 497 491 492 14,000
2002/06/18 489 491 488 491 12,000
2002/06/17 504 508 486 486 18,000
2002/06/14 498 503 498 503 86,000
2002/06/13 521 521 518 518 14,000
2002/06/12 530 530 521 522 5,000
2002/06/11 535 535 529 530 4,000
2002/06/10 530 530 521 525 28,000
2002/06/07 535 537 527 534 15,000
2002/06/06 526 533 526 526 28,000
2002/06/05 532 534 528 528 18,000
2002/06/04 554 555 532 532 11,000
2002/06/03 545 546 545 546 4,000
2002/05/31 547 547 539 543 10,000
2002/05/30 547 547 547 547 3,000
2002/05/29 560 560 547 547 4,000
2002/05/28 566 566 560 560 4,000
2002/05/27 564 570 556 566 19,000
2002/05/24 560 561 557 561 10,000
2002/05/23 558 558 541 558 16,000
2002/05/22 535 542 535 542 12,000
2002/05/21 539 539 532 532 6,000
2002/05/20 565 566 549 549 28,000
2002/05/17 545 545 541 545 8,000
2002/05/16 518 544 518 544 12,000
2002/05/15 527 527 521 521 13,000
2002/05/14 543 543 531 532 4,000
2002/05/13 527 527 522 523 7,000
2002/05/10 560 560 540 540 17,000
2002/05/09 546 553 545 545 16,000
2002/05/08 540 550 540 550 6,000
2002/05/07 553 553 540 540 9,000
2002/05/02 559 559 551 553 6,000
2002/05/01 545 569 545 569 8,000
2002/04/30 567 567 559 559 4,000
2002/04/26 578 578 555 557 23,000
2002/04/25 565 572 565 570 20,000
2002/04/24 555 573 551 555 13,000
2002/04/23 570 577 570 576 29,000
2002/04/22 560 564 560 561 33,000
2002/04/19 539 556 539 556 15,000
2002/04/18 539 550 534 540 54,000
2002/04/17 514 514 513 513 9,000
2002/04/16 511 514 511 514 6,000
2002/04/15 511 514 511 514 15,000
2002/04/12 521 532 521 531 8,000
2002/04/11 544 544 520 520 3,000
2002/04/10 546 546 535 544 20,000
2002/04/09 547 548 542 542 21,000
2002/04/08 546 546 536 545 6,000
2002/04/05 546 546 525 525 4,000
2002/04/04 531 548 531 546 9,000
2002/04/03 526 526 526 526 4,000
2002/04/02 538 540 535 536 24,000
2002/04/01 535 535 529 531 13,000
2002/03/29 525 525 524 525 11,000
2002/03/28 539 539 524 533 6,000
2002/03/27 526 538 526 538 6,000
2002/03/26 516 521 516 521 3,000
2002/03/25 533 570 515 517 35,000
2002/03/22 521 523 513 513 23,000
2002/03/20 535 535 521 522 43,000
2002/03/19 540 541 530 535 21,000
2002/03/18 546 546 544 544 3,000
2002/03/15 507 517 507 516 18,000
2002/03/14 535 535 519 527 6,000
2002/03/13 550 551 535 535 21,000
2002/03/12 564 564 554 563 10,000
2002/03/11 567 567 563 565 12,000
2002/03/08 558 565 558 565 85,000
2002/03/07 549 550 533 543 36,000
2002/03/06 528 531 528 531 13,000
2002/03/05 548 548 538 545 18,000
2002/03/04 565 565 549 549 21,000
2002/03/01 568 568 552 555 19,000
2002/02/28 548 571 548 568 20,000
2002/02/27 544 545 540 545 24,000
2002/02/26 530 530 518 530 17,000
2002/02/25 501 520 501 520 26,000
2002/02/22 500 500 494 500 15,000
2002/02/21 492 492 489 491 15,000
2002/02/20 478 491 478 491 21,000
2002/02/19 463 473 463 473 9,000
2002/02/18 468 468 461 462 15,000
2002/02/15 482 482 471 471 8,000
2002/02/14 465 477 465 477 8,000
2002/02/13 466 469 459 464 48,000
2002/02/12 464 464 464 464 3,000
2002/02/08 450 451 442 449 59,000
2002/02/07 449 456 439 450 19,000
2002/02/06 431 438 431 434 15,000
2002/02/05 435 436 430 431 21,000
2002/02/04 460 460 445 450 43,000
2002/02/01 475 480 468 468 23,000
2002/01/31 494 494 484 489 8,000
2002/01/30 481 484 481 484 5,000
2002/01/29 494 494 483 483 18,000
2002/01/28 499 499 498 499 10,000
2002/01/25 504 509 503 504 25,000
2002/01/24 487 494 487 494 12,000
2002/01/23 504 504 497 497 18,000
2002/01/22 499 500 484 494 23,000
2002/01/21 498 500 496 500 46,000
2002/01/18 493 500 493 493 42,000
2002/01/17 502 502 486 493 25,000
2002/01/16 501 505 497 497 22,000
2002/01/15 500 509 500 505 15,000
2002/01/11 500 502 500 500 39,000
2002/01/10 510 510 501 501 37,000
2002/01/09 509 513 503 513 36,000
2002/01/08 511 518 508 509 60,000
2002/01/07 539 539 504 508 175,000
2002/01/04 533 549 533 549 13,000

このページの先頭へ