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 |
|---|---|---|---|---|---|
| 1984/12/28 | 633 | 633 | 633 | 633 | 1,000 |
| 1984/12/27 | 630 | 633 | 630 | 633 | 8,000 |
| 1984/12/25 | 630 | 631 | 630 | 631 | 5,000 |
| 1984/12/24 | 630 | 630 | 630 | 630 | 6,000 |
| 1984/12/22 | 629 | 629 | 629 | 629 | 1,000 |
| 1984/12/21 | 631 | 631 | 630 | 630 | 8,000 |
| 1984/12/20 | 640 | 640 | 630 | 630 | 3,000 |
| 1984/12/19 | 654 | 654 | 650 | 650 | 6,000 |
| 1984/12/18 | 655 | 655 | 653 | 653 | 23,000 |
| 1984/12/17 | 655 | 655 | 653 | 653 | 19,000 |
| 1984/12/15 | 654 | 654 | 654 | 654 | 1,000 |
| 1984/12/14 | 659 | 659 | 650 | 652 | 20,000 |
| 1984/12/13 | 656 | 660 | 652 | 652 | 9,000 |
| 1984/12/12 | 651 | 651 | 651 | 651 | 1,000 |
| 1984/12/11 | 660 | 660 | 645 | 645 | 14,000 |
| 1984/12/10 | 670 | 670 | 665 | 665 | 16,000 |
| 1984/12/07 | 680 | 680 | 675 | 675 | 13,000 |
| 1984/12/06 | 705 | 705 | 695 | 695 | 9,000 |
| 1984/12/05 | 720 | 720 | 705 | 705 | 21,000 |
| 1984/12/04 | 740 | 740 | 735 | 735 | 13,000 |
| 1984/12/03 | 764 | 764 | 740 | 749 | 40,000 |
| 1984/12/01 | 740 | 759 | 740 | 759 | 31,000 |
| 1984/11/30 | 720 | 740 | 720 | 733 | 61,000 |
| 1984/11/29 | 705 | 714 | 700 | 710 | 40,000 |
| 1984/11/28 | 695 | 700 | 690 | 700 | 37,000 |
| 1984/11/27 | 685 | 695 | 680 | 680 | 43,000 |
| 1984/11/26 | 681 | 681 | 680 | 680 | 11,000 |
| 1984/11/24 | 651 | 651 | 651 | 651 | 1,000 |
| 1984/11/22 | 669 | 670 | 645 | 646 | 10,000 |
| 1984/11/21 | 701 | 701 | 680 | 680 | 50,000 |
| 1984/11/20 | 661 | 700 | 661 | 700 | 23,000 |
| 1984/11/19 | 651 | 651 | 651 | 651 | 2,000 |
| 1984/11/17 | 649 | 650 | 649 | 650 | 5,000 |
| 1984/11/16 | 646 | 650 | 645 | 650 | 19,000 |
| 1984/11/15 | 650 | 650 | 643 | 645 | 5,000 |
| 1984/11/14 | 642 | 642 | 640 | 640 | 4,000 |
| 1984/11/13 | 640 | 640 | 631 | 632 | 17,000 |
| 1984/11/12 | 640 | 641 | 638 | 640 | 22,000 |
| 1984/11/07 | 640 | 640 | 635 | 635 | 6,000 |
| 1984/11/06 | 639 | 639 | 635 | 635 | 8,000 |
| 1984/11/05 | 674 | 674 | 650 | 650 | 5,000 |
| 1984/11/02 | 689 | 689 | 688 | 689 | 6,000 |
| 1984/10/31 | 650 | 696 | 650 | 696 | 58,000 |
| 1984/10/30 | 635 | 650 | 630 | 650 | 32,000 |
| 1984/10/29 | 635 | 635 | 635 | 635 | 16,000 |
| 1984/10/25 | 698 | 699 | 698 | 699 | 4,000 |
| 1984/10/24 | 700 | 700 | 699 | 699 | 29,000 |
| 1984/10/23 | 676 | 690 | 665 | 690 | 29,000 |
| 1984/10/22 | 680 | 681 | 675 | 675 | 19,000 |
| 1984/10/20 | 700 | 700 | 700 | 700 | 7,000 |
| 1984/10/19 | 719 | 720 | 680 | 700 | 67,000 |
| 1984/10/18 | 686 | 740 | 685 | 740 | 74,000 |
| 1984/10/17 | 654 | 685 | 650 | 679 | 78,000 |
| 1984/10/16 | 675 | 675 | 665 | 666 | 34,000 |
| 1984/10/15 | 660 | 675 | 659 | 670 | 113,000 |
| 1984/10/12 | 640 | 640 | 629 | 635 | 21,000 |
| 1984/10/11 | 675 | 675 | 647 | 647 | 44,000 |
| 1984/10/09 | 610 | 685 | 610 | 685 | 169,000 |
| 1984/10/04 | 514 | 515 | 514 | 515 | 4,000 |
| 1984/10/03 | 512 | 512 | 512 | 512 | 2,000 |
| 1984/10/02 | 511 | 511 | 511 | 511 | 8,000 |
| 1984/10/01 | 510 | 510 | 510 | 510 | 2,000 |
| 1984/09/29 | 508 | 508 | 508 | 508 | 5,000 |
| 1984/09/28 | 508 | 508 | 508 | 508 | 4,000 |
| 1984/09/26 | 538 | 538 | 538 | 538 | 3,000 |
| 1984/09/25 | 538 | 540 | 538 | 540 | 10,000 |
| 1984/09/22 | 540 | 540 | 540 | 540 | 3,000 |
| 1984/09/21 | 525 | 525 | 525 | 525 | 6,000 |
| 1984/09/19 | 600 | 600 | 585 | 585 | 31,000 |
| 1984/09/18 | 590 | 590 | 572 | 590 | 64,000 |
| 1984/09/14 | 490 | 510 | 490 | 510 | 7,000 |
| 1984/09/13 | 486 | 486 | 485 | 485 | 2,000 |
| 1984/09/12 | 483 | 483 | 483 | 483 | 1,000 |
| 1984/09/11 | 482 | 482 | 482 | 482 | 2,000 |
| 1984/09/10 | 481 | 481 | 481 | 481 | 1,000 |
| 1984/09/07 | 480 | 480 | 480 | 480 | 2,000 |
| 1984/09/05 | 477 | 477 | 477 | 477 | 2,000 |
| 1984/08/30 | 475 | 475 | 475 | 475 | 3,000 |
| 1984/08/29 | 475 | 475 | 475 | 475 | 1,000 |
| 1984/08/28 | 475 | 475 | 475 | 475 | 2,000 |
| 1984/08/27 | 476 | 476 | 476 | 476 | 2,000 |
| 1984/08/23 | 480 | 480 | 475 | 475 | 4,000 |
| 1984/08/16 | 475 | 475 | 475 | 475 | 3,000 |
| 1984/08/13 | 475 | 475 | 475 | 475 | 1,000 |
| 1984/08/10 | 477 | 477 | 477 | 477 | 3,000 |
| 1984/08/08 | 477 | 477 | 477 | 477 | 4,000 |
| 1984/08/07 | 478 | 478 | 478 | 478 | 6,000 |
| 1984/08/01 | 480 | 480 | 480 | 480 | 1,000 |
| 1984/07/28 | 480 | 480 | 480 | 480 | 2,000 |
| 1984/07/25 | 480 | 480 | 480 | 480 | 6,000 |
| 1984/07/23 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/07/20 | 485 | 485 | 485 | 485 | 2,000 |
| 1984/07/19 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/07/18 | 485 | 485 | 485 | 485 | 2,000 |
| 1984/07/16 | 485 | 485 | 485 | 485 | 9,000 |
| 1984/07/13 | 484 | 484 | 484 | 484 | 1,000 |
| 1984/07/10 | 484 | 484 | 484 | 484 | 2,000 |
| 1984/07/07 | 484 | 484 | 484 | 484 | 2,000 |
| 1984/07/05 | 484 | 484 | 484 | 484 | 1,000 |
| 1984/07/03 | 485 | 485 | 481 | 481 | 6,000 |
| 1984/07/02 | 490 | 490 | 490 | 490 | 6,000 |
| 1984/06/29 | 490 | 490 | 487 | 489 | 8,000 |
| 1984/06/28 | 489 | 489 | 489 | 489 | 6,000 |
| 1984/06/27 | 487 | 487 | 487 | 487 | 6,000 |
| 1984/06/26 | 490 | 490 | 489 | 489 | 6,000 |
| 1984/06/25 | 479 | 489 | 479 | 489 | 5,000 |
| 1984/06/23 | 483 | 483 | 483 | 483 | 2,000 |
| 1984/06/22 | 489 | 489 | 483 | 483 | 7,000 |
| 1984/06/21 | 490 | 490 | 490 | 490 | 9,000 |
| 1984/06/19 | 489 | 490 | 488 | 490 | 5,000 |
| 1984/06/18 | 490 | 490 | 489 | 489 | 3,000 |
| 1984/06/16 | 490 | 490 | 489 | 490 | 5,000 |
| 1984/06/15 | 486 | 490 | 480 | 490 | 9,000 |
| 1984/06/14 | 481 | 486 | 481 | 486 | 4,000 |
| 1984/06/13 | 471 | 471 | 471 | 471 | 2,000 |
| 1984/06/12 | 456 | 456 | 456 | 456 | 2,000 |
| 1984/06/11 | 455 | 455 | 455 | 455 | 5,000 |
| 1984/06/07 | 453 | 453 | 453 | 453 | 1,000 |
| 1984/06/06 | 453 | 453 | 453 | 453 | 5,000 |
| 1984/06/05 | 453 | 453 | 453 | 453 | 2,000 |
| 1984/06/04 | 454 | 454 | 454 | 454 | 3,000 |
| 1984/05/29 | 454 | 455 | 454 | 454 | 7,000 |
| 1984/05/26 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/05/25 | 445 | 445 | 445 | 445 | 4,000 |
| 1984/05/24 | 440 | 440 | 440 | 440 | 3,000 |
| 1984/05/23 | 450 | 450 | 450 | 450 | 5,000 |
| 1984/05/22 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/05/21 | 436 | 436 | 436 | 436 | 4,000 |
| 1984/05/19 | 432 | 432 | 431 | 431 | 2,000 |
| 1984/05/18 | 431 | 431 | 431 | 431 | 1,000 |
| 1984/05/11 | 421 | 421 | 421 | 421 | 3,000 |
| 1984/05/10 | 430 | 430 | 430 | 430 | 4,000 |
| 1984/05/09 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/05/07 | 433 | 433 | 433 | 433 | 2,000 |
| 1984/04/28 | 433 | 433 | 433 | 433 | 3,000 |
| 1984/04/24 | 448 | 448 | 448 | 448 | 6,000 |
| 1984/04/23 | 449 | 449 | 449 | 449 | 1,000 |
| 1984/04/18 | 450 | 450 | 450 | 450 | 3,000 |
| 1984/04/17 | 451 | 451 | 451 | 451 | 2,000 |
| 1984/04/13 | 451 | 451 | 451 | 451 | 3,000 |
| 1984/04/10 | 450 | 450 | 450 | 450 | 5,000 |
| 1984/04/09 | 450 | 450 | 450 | 450 | 3,000 |
| 1984/04/06 | 450 | 450 | 450 | 450 | 3,000 |
| 1984/04/05 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/04/04 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/04/02 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/03/31 | 450 | 450 | 450 | 450 | 3,000 |
| 1984/03/29 | 450 | 450 | 450 | 450 | 7,000 |
| 1984/03/28 | 449 | 449 | 449 | 449 | 2,000 |
| 1984/03/27 | 449 | 449 | 449 | 449 | 2,000 |
| 1984/03/24 | 475 | 475 | 475 | 475 | 4,000 |
| 1984/03/23 | 475 | 475 | 465 | 465 | 2,000 |
| 1984/03/22 | 475 | 475 | 475 | 475 | 5,000 |
| 1984/03/21 | 490 | 490 | 475 | 475 | 3,000 |
| 1984/03/19 | 495 | 495 | 495 | 495 | 10,000 |
| 1984/03/16 | 500 | 500 | 496 | 496 | 2,000 |
| 1984/03/15 | 495 | 500 | 495 | 500 | 3,000 |
| 1984/03/14 | 500 | 500 | 495 | 495 | 2,000 |
| 1984/03/13 | 498 | 500 | 498 | 500 | 5,000 |
| 1984/03/09 | 527 | 527 | 518 | 518 | 14,000 |
| 1984/03/08 | 530 | 530 | 525 | 529 | 11,000 |
| 1984/03/07 | 530 | 535 | 526 | 534 | 35,000 |
| 1984/03/06 | 520 | 530 | 519 | 520 | 38,000 |
| 1984/03/05 | 510 | 520 | 505 | 510 | 18,000 |
| 1984/03/03 | 504 | 505 | 499 | 505 | 29,000 |
| 1984/03/02 | 498 | 505 | 498 | 504 | 19,000 |
| 1984/03/01 | 481 | 495 | 480 | 495 | 12,000 |
| 1984/02/29 | 480 | 480 | 475 | 480 | 15,000 |
| 1984/02/28 | 465 | 480 | 465 | 480 | 17,000 |
| 1984/02/27 | 459 | 459 | 458 | 458 | 6,000 |
| 1984/02/23 | 460 | 460 | 460 | 460 | 2,000 |
| 1984/02/21 | 460 | 460 | 460 | 460 | 2,000 |
| 1984/02/17 | 460 | 460 | 460 | 460 | 1,000 |
| 1984/02/16 | 464 | 464 | 464 | 464 | 1,000 |
| 1984/02/15 | 470 | 470 | 470 | 470 | 2,000 |
| 1984/02/14 | 473 | 473 | 473 | 473 | 2,000 |
| 1984/02/13 | 455 | 455 | 455 | 455 | 3,000 |
| 1984/02/10 | 453 | 453 | 453 | 453 | 5,000 |
| 1984/02/09 | 451 | 453 | 451 | 453 | 9,000 |
| 1984/02/08 | 452 | 452 | 451 | 451 | 16,000 |
| 1984/02/07 | 452 | 452 | 449 | 449 | 9,000 |
| 1984/02/06 | 454 | 454 | 454 | 454 | 5,000 |
| 1984/02/04 | 450 | 450 | 450 | 450 | 6,000 |
| 1984/02/03 | 468 | 469 | 450 | 450 | 7,000 |
| 1984/02/02 | 470 | 470 | 470 | 470 | 17,000 |
| 1984/02/01 | 480 | 480 | 479 | 479 | 8,000 |
| 1984/01/31 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/01/30 | 503 | 503 | 490 | 490 | 8,000 |
| 1984/01/28 | 503 | 504 | 503 | 504 | 8,000 |
| 1984/01/26 | 534 | 534 | 534 | 534 | 2,000 |
| 1984/01/25 | 540 | 540 | 540 | 540 | 17,000 |
| 1984/01/24 | 515 | 530 | 515 | 522 | 38,000 |
| 1984/01/23 | 515 | 515 | 515 | 515 | 8,000 |
| 1984/01/21 | 479 | 480 | 479 | 480 | 4,000 |
| 1984/01/20 | 479 | 480 | 478 | 480 | 15,000 |
| 1984/01/19 | 476 | 479 | 476 | 476 | 15,000 |
| 1984/01/18 | 456 | 470 | 455 | 470 | 8,000 |
| 1984/01/17 | 455 | 455 | 455 | 455 | 3,000 |
| 1984/01/13 | 449 | 450 | 449 | 450 | 4,000 |
| 1984/01/11 | 454 | 455 | 454 | 455 | 2,000 |
| 1984/01/10 | 450 | 455 | 450 | 455 | 5,000 |
| 1984/01/07 | 455 | 455 | 455 | 455 | 5,000 |