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 |
|---|---|---|---|---|---|
| 1983/12/28 | 425 | 425 | 425 | 425 | 1,000 |
| 1983/12/26 | 420 | 420 | 420 | 420 | 11,000 |
| 1983/12/20 | 411 | 421 | 411 | 421 | 2,000 |
| 1983/12/15 | 421 | 421 | 421 | 421 | 2,000 |
| 1983/12/13 | 425 | 425 | 421 | 421 | 10,000 |
| 1983/12/09 | 435 | 435 | 430 | 430 | 6,000 |
| 1983/12/07 | 436 | 436 | 436 | 436 | 1,000 |
| 1983/12/06 | 440 | 440 | 436 | 440 | 17,000 |
| 1983/12/02 | 450 | 450 | 450 | 450 | 15,000 |
| 1983/12/01 | 465 | 465 | 465 | 465 | 18,000 |
| 1983/11/30 | 470 | 471 | 464 | 471 | 28,000 |
| 1983/11/29 | 450 | 470 | 450 | 470 | 19,000 |
| 1983/11/28 | 450 | 455 | 450 | 450 | 14,000 |
| 1983/11/26 | 430 | 430 | 430 | 430 | 4,000 |
| 1983/11/25 | 430 | 430 | 420 | 420 | 4,000 |
| 1983/11/24 | 420 | 420 | 420 | 420 | 4,000 |
| 1983/11/22 | 400 | 410 | 400 | 410 | 10,000 |
| 1983/11/19 | 400 | 400 | 400 | 400 | 1,000 |
| 1983/11/18 | 400 | 400 | 400 | 400 | 2,000 |
| 1983/11/11 | 400 | 400 | 400 | 400 | 5,000 |
| 1983/11/08 | 380 | 380 | 380 | 380 | 1,000 |
| 1983/10/27 | 385 | 385 | 385 | 385 | 9,000 |
| 1983/10/21 | 385 | 385 | 385 | 385 | 4,000 |
| 1983/10/19 | 391 | 391 | 391 | 391 | 1,000 |
| 1983/10/17 | 391 | 391 | 391 | 391 | 1,000 |
| 1983/10/15 | 391 | 391 | 391 | 391 | 1,000 |
| 1983/10/12 | 400 | 400 | 400 | 400 | 6,000 |
| 1983/09/29 | 433 | 433 | 433 | 433 | 11,000 |
| 1983/09/21 | 434 | 434 | 434 | 434 | 1,000 |
| 1983/09/20 | 434 | 434 | 434 | 434 | 3,000 |
| 1983/09/19 | 434 | 434 | 434 | 434 | 5,000 |
| 1983/09/06 | 439 | 439 | 439 | 439 | 2,000 |
| 1983/09/05 | 440 | 440 | 438 | 438 | 6,000 |
| 1983/09/01 | 454 | 454 | 450 | 450 | 5,000 |
| 1983/08/31 | 455 | 455 | 454 | 454 | 15,000 |
| 1983/08/30 | 450 | 458 | 450 | 458 | 8,000 |
| 1983/08/29 | 455 | 460 | 455 | 458 | 4,000 |
| 1983/08/27 | 455 | 455 | 450 | 455 | 8,000 |
| 1983/08/26 | 430 | 440 | 430 | 440 | 7,000 |
| 1983/08/25 | 422 | 425 | 422 | 425 | 2,000 |
| 1983/08/24 | 422 | 422 | 422 | 422 | 1,000 |
| 1983/08/19 | 412 | 412 | 412 | 412 | 7,000 |
| 1983/08/18 | 410 | 411 | 410 | 411 | 9,000 |
| 1983/08/15 | 410 | 410 | 410 | 410 | 1,000 |
| 1983/08/12 | 410 | 410 | 410 | 410 | 8,000 |
| 1983/08/10 | 410 | 410 | 410 | 410 | 5,000 |
| 1983/08/06 | 410 | 410 | 410 | 410 | 1,000 |
| 1983/08/05 | 411 | 411 | 411 | 411 | 1,000 |
| 1983/08/04 | 410 | 411 | 410 | 411 | 8,000 |
| 1983/08/03 | 410 | 410 | 410 | 410 | 4,000 |
| 1983/08/02 | 410 | 410 | 410 | 410 | 8,000 |
| 1983/07/29 | 410 | 410 | 410 | 410 | 1,000 |
| 1983/07/28 | 411 | 411 | 410 | 410 | 4,000 |
| 1983/07/27 | 400 | 408 | 400 | 405 | 15,000 |
| 1983/07/26 | 403 | 403 | 403 | 403 | 8,000 |
| 1983/07/18 | 410 | 418 | 410 | 418 | 12,000 |
| 1983/07/12 | 420 | 420 | 420 | 420 | 10,000 |
| 1983/07/11 | 420 | 420 | 420 | 420 | 6,000 |
| 1983/07/08 | 418 | 418 | 418 | 418 | 8,000 |
| 1983/07/07 | 425 | 425 | 425 | 425 | 5,000 |
| 1983/07/06 | 425 | 430 | 425 | 427 | 14,000 |
| 1983/07/05 | 425 | 425 | 425 | 425 | 1,000 |
| 1983/06/28 | 450 | 455 | 449 | 449 | 14,000 |
| 1983/06/27 | 450 | 450 | 450 | 450 | 5,000 |
| 1983/06/25 | 450 | 450 | 450 | 450 | 3,000 |
| 1983/06/24 | 450 | 450 | 449 | 450 | 8,000 |
| 1983/06/23 | 434 | 445 | 434 | 445 | 9,000 |
| 1983/06/22 | 430 | 435 | 430 | 435 | 7,000 |
| 1983/06/21 | 431 | 431 | 430 | 430 | 2,000 |
| 1983/06/20 | 430 | 430 | 430 | 430 | 16,000 |
| 1983/06/17 | 426 | 430 | 421 | 429 | 21,000 |
| 1983/06/16 | 397 | 423 | 397 | 423 | 6,000 |
| 1983/06/15 | 397 | 398 | 395 | 398 | 15,000 |
| 1983/06/13 | 371 | 372 | 370 | 370 | 12,000 |
| 1983/06/10 | 350 | 360 | 350 | 360 | 10,000 |
| 1983/06/09 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/06/04 | 351 | 351 | 350 | 350 | 3,000 |
| 1983/05/30 | 347 | 347 | 347 | 347 | 1,000 |
| 1983/05/27 | 347 | 347 | 347 | 347 | 5,000 |
| 1983/05/26 | 346 | 346 | 346 | 346 | 4,000 |
| 1983/05/17 | 360 | 360 | 345 | 345 | 4,000 |
| 1983/05/16 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/05/12 | 365 | 365 | 365 | 365 | 3,000 |
| 1983/05/09 | 350 | 360 | 350 | 360 | 12,000 |
| 1983/05/06 | 360 | 360 | 360 | 360 | 3,000 |
| 1983/04/28 | 351 | 351 | 350 | 350 | 4,000 |
| 1983/04/26 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/04/25 | 351 | 351 | 351 | 351 | 13,000 |
| 1983/04/22 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/04/18 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/04/08 | 360 | 360 | 360 | 360 | 6,000 |
| 1983/03/25 | 361 | 365 | 361 | 365 | 2,000 |
| 1983/03/24 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/03/23 | 350 | 360 | 350 | 360 | 11,000 |
| 1983/03/22 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/03/16 | 364 | 364 | 364 | 364 | 1,000 |
| 1983/03/15 | 365 | 365 | 365 | 365 | 6,000 |
| 1983/03/14 | 362 | 362 | 362 | 362 | 1,000 |
| 1983/03/12 | 361 | 361 | 361 | 361 | 4,000 |
| 1983/03/11 | 361 | 361 | 361 | 361 | 2,000 |
| 1983/03/10 | 361 | 361 | 361 | 361 | 6,000 |
| 1983/03/04 | 366 | 366 | 366 | 366 | 2,000 |
| 1983/03/03 | 366 | 366 | 366 | 366 | 3,000 |
| 1983/03/02 | 366 | 366 | 366 | 366 | 1,000 |
| 1983/02/28 | 366 | 366 | 366 | 366 | 14,000 |
| 1983/02/26 | 366 | 366 | 366 | 366 | 2,000 |
| 1983/02/22 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/02/18 | 365 | 365 | 365 | 365 | 1,000 |
| 1983/02/17 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/02/16 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/02/12 | 365 | 365 | 365 | 365 | 5,000 |
| 1983/02/09 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/02/07 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/02/04 | 360 | 365 | 360 | 365 | 5,000 |
| 1983/02/03 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/01/31 | 365 | 365 | 365 | 365 | 7,000 |
| 1983/01/28 | 365 | 365 | 360 | 360 | 4,000 |
| 1983/01/26 | 365 | 365 | 365 | 365 | 5,000 |
| 1983/01/24 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/01/21 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/01/20 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/01/19 | 360 | 360 | 360 | 360 | 4,000 |
| 1983/01/18 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/01/17 | 358 | 360 | 358 | 360 | 6,000 |
| 1983/01/12 | 360 | 360 | 357 | 357 | 6,000 |
| 1983/01/11 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/01/07 | 357 | 357 | 357 | 357 | 1,000 |
| 1983/01/05 | 357 | 357 | 357 | 357 | 1,000 |