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 |
|---|---|---|---|---|---|
| 2010/12/30 | 527 | 529 | 519 | 529 | 32,000 |
| 2010/12/29 | 527 | 530 | 524 | 527 | 33,000 |
| 2010/12/28 | 527 | 529 | 524 | 527 | 49,000 |
| 2010/12/27 | 526 | 528 | 522 | 525 | 39,000 |
| 2010/12/24 | 523 | 530 | 517 | 526 | 82,000 |
| 2010/12/22 | 518 | 518 | 512 | 515 | 34,000 |
| 2010/12/21 | 515 | 518 | 513 | 518 | 30,000 |
| 2010/12/20 | 529 | 529 | 509 | 514 | 86,000 |
| 2010/12/17 | 513 | 526 | 513 | 525 | 79,000 |
| 2010/12/16 | 515 | 515 | 511 | 511 | 39,000 |
| 2010/12/15 | 509 | 515 | 506 | 515 | 39,000 |
| 2010/12/14 | 503 | 506 | 498 | 504 | 66,000 |
| 2010/12/13 | 496 | 501 | 491 | 500 | 39,000 |
| 2010/12/10 | 504 | 504 | 495 | 497 | 97,000 |
| 2010/12/09 | 496 | 500 | 495 | 500 | 63,000 |
| 2010/12/08 | 485 | 495 | 485 | 495 | 33,000 |
| 2010/12/07 | 487 | 493 | 484 | 485 | 107,000 |
| 2010/12/06 | 477 | 483 | 474 | 481 | 28,000 |
| 2010/12/03 | 480 | 485 | 478 | 479 | 26,000 |
| 2010/12/02 | 484 | 484 | 480 | 481 | 34,000 |
| 2010/12/01 | 475 | 483 | 469 | 472 | 37,000 |
| 2010/11/30 | 476 | 481 | 475 | 475 | 63,000 |
| 2010/11/29 | 476 | 480 | 465 | 479 | 46,000 |
| 2010/11/26 | 489 | 489 | 481 | 481 | 24,000 |
| 2010/11/25 | 494 | 499 | 487 | 489 | 80,000 |
| 2010/11/24 | 479 | 488 | 478 | 483 | 84,000 |
| 2010/11/22 | 485 | 487 | 473 | 479 | 82,000 |
| 2010/11/19 | 477 | 487 | 473 | 474 | 77,000 |
| 2010/11/18 | 470 | 473 | 470 | 472 | 27,000 |
| 2010/11/17 | 465 | 465 | 461 | 465 | 18,000 |
| 2010/11/16 | 464 | 480 | 459 | 464 | 68,000 |
| 2010/11/15 | 453 | 465 | 453 | 464 | 33,000 |
| 2010/11/12 | 454 | 455 | 451 | 454 | 24,000 |
| 2010/11/11 | 452 | 456 | 451 | 454 | 52,000 |
| 2010/11/10 | 454 | 455 | 451 | 452 | 38,000 |
| 2010/11/09 | 432 | 451 | 431 | 450 | 65,000 |
| 2010/11/08 | 434 | 439 | 428 | 436 | 111,000 |
| 2010/11/05 | 450 | 452 | 442 | 442 | 56,000 |
| 2010/11/04 | 448 | 456 | 446 | 449 | 26,000 |
| 2010/11/02 | 442 | 448 | 438 | 448 | 38,000 |
| 2010/11/01 | 455 | 455 | 432 | 440 | 99,000 |
| 2010/10/29 | 477 | 478 | 463 | 463 | 42,000 |
| 2010/10/28 | 483 | 484 | 473 | 480 | 82,000 |
| 2010/10/27 | 489 | 490 | 478 | 487 | 69,000 |
| 2010/10/26 | 491 | 493 | 480 | 489 | 76,000 |
| 2010/10/25 | 476 | 483 | 470 | 483 | 88,000 |
| 2010/10/22 | 469 | 469 | 464 | 468 | 31,000 |
| 2010/10/21 | 479 | 479 | 464 | 469 | 37,000 |
| 2010/10/20 | 473 | 476 | 466 | 476 | 49,000 |
| 2010/10/19 | 473 | 480 | 472 | 479 | 30,000 |
| 2010/10/18 | 468 | 476 | 468 | 476 | 26,000 |
| 2010/10/15 | 475 | 478 | 465 | 467 | 17,000 |
| 2010/10/14 | 482 | 482 | 476 | 476 | 30,000 |
| 2010/10/13 | 481 | 482 | 478 | 478 | 18,000 |
| 2010/10/12 | 492 | 492 | 479 | 481 | 38,000 |
| 2010/10/08 | 485 | 494 | 485 | 491 | 93,000 |
| 2010/10/07 | 472 | 483 | 472 | 477 | 21,000 |
| 2010/10/06 | 465 | 471 | 465 | 471 | 29,000 |
| 2010/10/05 | 466 | 469 | 460 | 465 | 41,000 |
| 2010/10/04 | 480 | 480 | 470 | 471 | 25,000 |
| 2010/10/01 | 487 | 487 | 478 | 481 | 17,000 |
| 2010/09/30 | 492 | 495 | 479 | 483 | 50,000 |
| 2010/09/29 | 490 | 498 | 489 | 496 | 66,000 |
| 2010/09/28 | 486 | 489 | 480 | 482 | 49,000 |
| 2010/09/27 | 477 | 487 | 474 | 485 | 46,000 |
| 2010/09/24 | 477 | 477 | 469 | 469 | 45,000 |
| 2010/09/22 | 474 | 478 | 472 | 475 | 28,000 |
| 2010/09/21 | 467 | 476 | 466 | 473 | 35,000 |
| 2010/09/17 | 460 | 468 | 460 | 467 | 32,000 |
| 2010/09/16 | 461 | 462 | 459 | 459 | 48,000 |
| 2010/09/15 | 460 | 467 | 459 | 461 | 47,000 |
| 2010/09/14 | 466 | 466 | 461 | 461 | 21,000 |
| 2010/09/13 | 464 | 468 | 464 | 466 | 12,000 |
| 2010/09/10 | 466 | 467 | 464 | 465 | 62,000 |
| 2010/09/09 | 464 | 467 | 463 | 467 | 26,000 |
| 2010/09/08 | 467 | 467 | 457 | 461 | 33,000 |
| 2010/09/07 | 471 | 473 | 468 | 469 | 20,000 |
| 2010/09/06 | 470 | 473 | 469 | 472 | 27,000 |
| 2010/09/03 | 465 | 468 | 465 | 468 | 35,000 |
| 2010/09/02 | 474 | 474 | 465 | 465 | 36,000 |
| 2010/09/01 | 477 | 485 | 471 | 472 | 47,000 |
| 2010/08/31 | 486 | 486 | 476 | 477 | 23,000 |
| 2010/08/30 | 491 | 492 | 487 | 489 | 31,000 |
| 2010/08/27 | 469 | 476 | 469 | 475 | 32,000 |
| 2010/08/26 | 471 | 471 | 463 | 469 | 44,000 |
| 2010/08/25 | 469 | 480 | 465 | 467 | 37,000 |
| 2010/08/24 | 474 | 475 | 462 | 469 | 37,000 |
| 2010/08/23 | 486 | 486 | 474 | 476 | 40,000 |
| 2010/08/20 | 484 | 486 | 482 | 482 | 34,000 |
| 2010/08/19 | 492 | 496 | 486 | 487 | 48,000 |
| 2010/08/18 | 489 | 495 | 488 | 489 | 36,000 |
| 2010/08/17 | 492 | 492 | 486 | 486 | 22,000 |
| 2010/08/16 | 488 | 495 | 486 | 493 | 24,000 |
| 2010/08/13 | 487 | 490 | 485 | 487 | 31,000 |
| 2010/08/12 | 489 | 490 | 486 | 487 | 43,000 |
| 2010/08/11 | 498 | 501 | 491 | 491 | 27,000 |
| 2010/08/10 | 504 | 505 | 497 | 502 | 86,000 |
| 2010/08/09 | 498 | 499 | 496 | 497 | 44,000 |
| 2010/08/06 | 492 | 498 | 490 | 497 | 39,000 |
| 2010/08/05 | 492 | 498 | 491 | 493 | 55,000 |
| 2010/08/04 | 496 | 498 | 490 | 498 | 49,000 |
| 2010/08/03 | 501 | 502 | 490 | 496 | 57,000 |
| 2010/08/02 | 497 | 502 | 497 | 498 | 20,000 |
| 2010/07/30 | 505 | 506 | 496 | 496 | 53,000 |
| 2010/07/29 | 510 | 511 | 505 | 505 | 49,000 |
| 2010/07/28 | 512 | 515 | 511 | 512 | 39,000 |
| 2010/07/27 | 514 | 514 | 509 | 510 | 38,000 |
| 2010/07/26 | 518 | 518 | 512 | 512 | 47,000 |
| 2010/07/23 | 519 | 519 | 510 | 510 | 52,000 |
| 2010/07/22 | 510 | 511 | 508 | 509 | 18,000 |
| 2010/07/21 | 516 | 518 | 510 | 510 | 28,000 |
| 2010/07/20 | 518 | 519 | 509 | 510 | 62,000 |
| 2010/07/16 | 517 | 518 | 506 | 509 | 53,000 |
| 2010/07/15 | 518 | 527 | 516 | 519 | 31,000 |
| 2010/07/14 | 519 | 523 | 519 | 521 | 18,000 |
| 2010/07/13 | 524 | 524 | 518 | 518 | 25,000 |
| 2010/07/12 | 525 | 530 | 524 | 525 | 20,000 |
| 2010/07/09 | 533 | 535 | 524 | 528 | 52,000 |
| 2010/07/08 | 531 | 534 | 521 | 530 | 115,000 |
| 2010/07/07 | 512 | 519 | 509 | 511 | 55,000 |
| 2010/07/06 | 505 | 516 | 501 | 515 | 100,000 |
| 2010/07/05 | 509 | 510 | 505 | 505 | 46,000 |
| 2010/07/02 | 504 | 510 | 498 | 510 | 105,000 |
| 2010/07/01 | 509 | 517 | 507 | 509 | 32,000 |
| 2010/06/30 | 519 | 519 | 503 | 509 | 43,000 |
| 2010/06/29 | 529 | 529 | 522 | 523 | 31,000 |
| 2010/06/28 | 531 | 531 | 527 | 527 | 8,000 |
| 2010/06/25 | 538 | 539 | 526 | 531 | 58,000 |
| 2010/06/24 | 534 | 538 | 531 | 538 | 22,000 |
| 2010/06/23 | 539 | 539 | 534 | 535 | 28,000 |
| 2010/06/22 | 539 | 548 | 537 | 540 | 81,000 |
| 2010/06/21 | 538 | 541 | 524 | 538 | 52,000 |
| 2010/06/18 | 539 | 539 | 536 | 537 | 29,000 |
| 2010/06/17 | 536 | 538 | 536 | 536 | 19,000 |
| 2010/06/16 | 539 | 539 | 530 | 532 | 47,000 |
| 2010/06/15 | 539 | 539 | 521 | 529 | 60,000 |
| 2010/06/14 | 543 | 543 | 536 | 537 | 28,000 |
| 2010/06/11 | 533 | 539 | 529 | 534 | 53,000 |
| 2010/06/10 | 535 | 535 | 530 | 532 | 58,000 |
| 2010/06/09 | 529 | 531 | 526 | 530 | 35,000 |
| 2010/06/08 | 526 | 537 | 526 | 530 | 24,000 |
| 2010/06/07 | 538 | 538 | 531 | 532 | 32,000 |
| 2010/06/04 | 553 | 553 | 537 | 545 | 45,000 |
| 2010/06/03 | 550 | 552 | 543 | 545 | 47,000 |
| 2010/06/02 | 536 | 551 | 536 | 544 | 53,000 |
| 2010/06/01 | 552 | 552 | 540 | 545 | 34,000 |
| 2010/05/31 | 536 | 560 | 530 | 551 | 70,000 |
| 2010/05/28 | 538 | 539 | 526 | 532 | 58,000 |
| 2010/05/27 | 530 | 539 | 520 | 524 | 102,000 |
| 2010/05/26 | 539 | 543 | 527 | 534 | 40,000 |
| 2010/05/25 | 553 | 557 | 534 | 536 | 88,000 |
| 2010/05/24 | 552 | 561 | 548 | 553 | 68,000 |
| 2010/05/21 | 550 | 562 | 542 | 551 | 80,000 |
| 2010/05/20 | 568 | 575 | 559 | 568 | 66,000 |
| 2010/05/19 | 555 | 570 | 555 | 568 | 58,000 |
| 2010/05/18 | 574 | 574 | 566 | 567 | 32,000 |
| 2010/05/17 | 583 | 585 | 573 | 574 | 63,000 |
| 2010/05/14 | 588 | 588 | 582 | 585 | 40,000 |
| 2010/05/13 | 588 | 594 | 584 | 591 | 31,000 |
| 2010/05/12 | 589 | 594 | 584 | 588 | 39,000 |
| 2010/05/11 | 600 | 602 | 588 | 598 | 87,000 |
| 2010/05/10 | 552 | 602 | 551 | 592 | 142,000 |
| 2010/05/07 | 565 | 580 | 553 | 556 | 113,000 |
| 2010/05/06 | 580 | 587 | 575 | 582 | 56,000 |
| 2010/04/30 | 593 | 601 | 589 | 589 | 45,000 |
| 2010/04/28 | 593 | 595 | 587 | 590 | 49,000 |
| 2010/04/27 | 602 | 603 | 598 | 603 | 56,000 |
| 2010/04/26 | 598 | 601 | 597 | 601 | 51,000 |
| 2010/04/23 | 591 | 593 | 586 | 592 | 33,000 |
| 2010/04/22 | 591 | 592 | 583 | 592 | 53,000 |
| 2010/04/21 | 591 | 593 | 589 | 592 | 33,000 |
| 2010/04/20 | 589 | 590 | 585 | 588 | 47,000 |
| 2010/04/19 | 581 | 588 | 579 | 588 | 45,000 |
| 2010/04/16 | 592 | 593 | 587 | 590 | 46,000 |
| 2010/04/15 | 588 | 591 | 583 | 590 | 51,000 |
| 2010/04/14 | 590 | 592 | 586 | 588 | 35,000 |
| 2010/04/13 | 586 | 589 | 580 | 589 | 54,000 |
| 2010/04/12 | 602 | 602 | 592 | 592 | 66,000 |
| 2010/04/09 | 595 | 601 | 592 | 601 | 56,000 |
| 2010/04/08 | 593 | 597 | 588 | 595 | 51,000 |
| 2010/04/07 | 595 | 598 | 591 | 594 | 35,000 |
| 2010/04/06 | 595 | 598 | 593 | 594 | 51,000 |
| 2010/04/05 | 590 | 598 | 585 | 593 | 70,000 |
| 2010/04/02 | 595 | 596 | 591 | 594 | 49,000 |
| 2010/04/01 | 587 | 593 | 585 | 591 | 60,000 |
| 2010/03/31 | 589 | 591 | 582 | 591 | 82,000 |
| 2010/03/30 | 575 | 589 | 573 | 589 | 91,000 |
| 2010/03/29 | 575 | 575 | 570 | 574 | 32,000 |
| 2010/03/26 | 580 | 580 | 577 | 580 | 63,000 |
| 2010/03/25 | 575 | 577 | 570 | 574 | 48,000 |
| 2010/03/24 | 574 | 575 | 570 | 572 | 51,000 |
| 2010/03/23 | 578 | 578 | 572 | 575 | 105,000 |
| 2010/03/19 | 565 | 568 | 557 | 568 | 91,000 |
| 2010/03/18 | 569 | 569 | 564 | 564 | 60,000 |
| 2010/03/17 | 561 | 566 | 559 | 566 | 90,000 |
| 2010/03/16 | 558 | 562 | 558 | 560 | 29,000 |
| 2010/03/15 | 557 | 559 | 553 | 558 | 50,000 |
| 2010/03/12 | 557 | 558 | 550 | 557 | 62,000 |
| 2010/03/11 | 560 | 560 | 552 | 557 | 88,000 |
| 2010/03/10 | 553 | 557 | 550 | 551 | 70,000 |
| 2010/03/09 | 556 | 557 | 545 | 551 | 79,000 |
| 2010/03/08 | 558 | 560 | 554 | 558 | 61,000 |
| 2010/03/05 | 551 | 553 | 546 | 553 | 40,000 |
| 2010/03/04 | 551 | 553 | 544 | 544 | 30,000 |
| 2010/03/03 | 548 | 551 | 544 | 549 | 40,000 |
| 2010/03/02 | 549 | 551 | 540 | 547 | 90,000 |
| 2010/03/01 | 546 | 560 | 546 | 553 | 36,000 |
| 2010/02/26 | 552 | 554 | 546 | 552 | 69,000 |
| 2010/02/25 | 547 | 553 | 544 | 552 | 58,000 |
| 2010/02/24 | 551 | 554 | 545 | 546 | 117,000 |
| 2010/02/23 | 562 | 562 | 556 | 561 | 39,000 |
| 2010/02/22 | 551 | 563 | 545 | 558 | 97,000 |
| 2010/02/19 | 561 | 561 | 544 | 551 | 78,000 |
| 2010/02/18 | 565 | 565 | 550 | 562 | 113,000 |
| 2010/02/17 | 569 | 570 | 558 | 567 | 67,000 |
| 2010/02/16 | 568 | 572 | 561 | 564 | 26,000 |
| 2010/02/15 | 563 | 571 | 559 | 568 | 76,000 |
| 2010/02/12 | 554 | 563 | 547 | 561 | 70,000 |
| 2010/02/10 | 547 | 558 | 540 | 553 | 197,000 |
| 2010/02/09 | 538 | 540 | 535 | 539 | 80,000 |
| 2010/02/08 | 541 | 544 | 535 | 544 | 113,000 |
| 2010/02/05 | 550 | 565 | 533 | 533 | 124,000 |
| 2010/02/04 | 538 | 554 | 528 | 553 | 67,000 |
| 2010/02/03 | 534 | 534 | 528 | 530 | 55,000 |
| 2010/02/02 | 529 | 530 | 523 | 527 | 95,000 |
| 2010/02/01 | 531 | 534 | 522 | 532 | 75,000 |
| 2010/01/29 | 555 | 555 | 537 | 540 | 145,000 |
| 2010/01/28 | 560 | 560 | 551 | 551 | 110,000 |
| 2010/01/27 | 565 | 566 | 554 | 559 | 124,000 |
| 2010/01/26 | 585 | 585 | 567 | 568 | 107,000 |
| 2010/01/25 | 580 | 588 | 576 | 585 | 82,000 |
| 2010/01/22 | 586 | 586 | 578 | 586 | 69,000 |
| 2010/01/21 | 588 | 589 | 582 | 586 | 100,000 |
| 2010/01/20 | 597 | 600 | 589 | 591 | 111,000 |
| 2010/01/19 | 593 | 598 | 592 | 597 | 73,000 |
| 2010/01/18 | 603 | 603 | 587 | 588 | 107,000 |
| 2010/01/15 | 605 | 606 | 597 | 605 | 69,000 |
| 2010/01/14 | 614 | 614 | 601 | 605 | 98,000 |
| 2010/01/13 | 599 | 617 | 596 | 610 | 210,000 |
| 2010/01/12 | 588 | 595 | 580 | 595 | 170,000 |
| 2010/01/08 | 565 | 578 | 565 | 578 | 82,000 |
| 2010/01/07 | 567 | 572 | 564 | 565 | 74,000 |
| 2010/01/06 | 562 | 569 | 561 | 567 | 67,000 |
| 2010/01/05 | 571 | 575 | 562 | 564 | 109,000 |
| 2010/01/04 | 572 | 576 | 567 | 568 | 80,000 |