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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,150 | 1,150 | 1,140 | 1,140 | 11,000 |
| 1988/12/27 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1988/12/23 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1988/12/16 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 |
| 1988/12/15 | 1,150 | 1,150 | 1,120 | 1,140 | 6,000 |
| 1988/12/14 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1988/12/13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1988/12/12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/12/09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1988/12/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/12/07 | 1,150 | 1,150 | 1,140 | 1,140 | 13,000 |
| 1988/12/06 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1988/12/03 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1988/12/02 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 1988/12/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/11/30 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 |
| 1988/11/29 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 |
| 1988/11/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1988/11/25 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 1988/11/24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1988/11/17 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1988/11/11 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 1988/11/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/11/09 | 1,200 | 1,200 | 1,150 | 1,150 | 8,000 |
| 1988/11/08 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1988/11/04 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1988/11/02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1988/10/28 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1988/10/26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1988/10/22 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1988/10/07 | 1,190 | 1,200 | 1,170 | 1,170 | 3,000 |
| 1988/10/06 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 |
| 1988/10/05 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1988/09/26 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1988/09/20 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1988/09/14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1988/09/09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1988/09/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/09/01 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1988/08/25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/08/24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1988/08/22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1988/08/12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/08/06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1988/08/03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/08/02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/08/01 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1988/07/25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1988/07/20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1988/07/13 | 1,380 | 1,380 | 1,330 | 1,350 | 12,000 |
| 1988/07/12 | 1,350 | 1,360 | 1,340 | 1,360 | 36,000 |
| 1988/07/11 | 1,290 | 1,350 | 1,290 | 1,350 | 8,000 |
| 1988/07/08 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 |
| 1988/07/07 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 |
| 1988/06/29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1988/06/28 | 1,280 | 1,280 | 1,280 | 1,280 | 16,000 |
| 1988/06/27 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1988/06/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/06/23 | 1,330 | 1,330 | 1,280 | 1,280 | 5,000 |
| 1988/06/22 | 1,300 | 1,320 | 1,300 | 1,320 | 11,000 |
| 1988/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1988/06/20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/06/17 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1988/06/16 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 |
| 1988/06/15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1988/06/14 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 |
| 1988/06/13 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1988/06/10 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1988/06/08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1988/06/07 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 |
| 1988/06/04 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 |
| 1988/06/03 | 1,290 | 1,300 | 1,290 | 1,290 | 10,000 |
| 1988/06/02 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1988/06/01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1988/05/31 | 1,280 | 1,280 | 1,270 | 1,280 | 3,000 |
| 1988/05/30 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 |
| 1988/05/26 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1988/05/25 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1988/05/23 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 |
| 1988/05/16 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1988/05/13 | 1,300 | 1,310 | 1,280 | 1,280 | 7,000 |
| 1988/05/12 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1988/05/10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1988/05/09 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 |
| 1988/05/06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1988/05/02 | 1,290 | 1,300 | 1,290 | 1,290 | 6,000 |
| 1988/04/28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1988/04/27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1988/04/26 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
| 1988/04/25 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1988/04/22 | 1,260 | 1,270 | 1,260 | 1,270 | 13,000 |
| 1988/04/21 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1988/04/20 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1988/04/19 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1988/04/15 | 1,280 | 1,310 | 1,280 | 1,310 | 5,000 |
| 1988/04/12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1988/04/11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1988/04/08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1988/04/06 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 |
| 1988/04/05 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 |
| 1988/04/04 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1988/04/02 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1988/03/31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1988/03/30 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 |
| 1988/03/28 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1988/03/26 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 1988/03/25 | 1,300 | 1,310 | 1,300 | 1,310 | 7,000 |
| 1988/03/22 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 |
| 1988/03/17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1988/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/03/14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1988/03/09 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 1988/03/08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1988/03/07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1988/03/05 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 |
| 1988/03/04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1988/03/01 | 1,310 | 1,340 | 1,310 | 1,330 | 3,000 |
| 1988/02/29 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 |
| 1988/02/26 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1988/02/25 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 |
| 1988/02/24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1988/02/23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1988/02/17 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1988/02/16 | 1,350 | 1,380 | 1,350 | 1,380 | 3,000 |
| 1988/02/15 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 |
| 1988/02/10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1988/02/09 | 1,350 | 1,370 | 1,350 | 1,350 | 3,000 |
| 1988/02/06 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 |
| 1988/02/05 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1988/02/04 | 1,330 | 1,360 | 1,300 | 1,300 | 9,000 |
| 1988/02/03 | 1,380 | 1,380 | 1,340 | 1,340 | 5,000 |
| 1988/02/02 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 |
| 1988/02/01 | 1,390 | 1,390 | 1,380 | 1,390 | 10,000 |
| 1988/01/30 | 1,380 | 1,380 | 1,370 | 1,380 | 9,000 |
| 1988/01/29 | 1,360 | 1,380 | 1,350 | 1,380 | 6,000 |
| 1988/01/28 | 1,360 | 1,390 | 1,360 | 1,360 | 22,000 |
| 1988/01/27 | 1,340 | 1,350 | 1,340 | 1,350 | 17,000 |
| 1988/01/26 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 |
| 1988/01/25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1988/01/14 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 |
| 1988/01/13 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1988/01/12 | 1,340 | 1,380 | 1,340 | 1,360 | 19,000 |
| 1988/01/11 | 1,300 | 1,360 | 1,300 | 1,360 | 21,000 |
| 1988/01/08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1988/01/07 | 1,150 | 1,210 | 1,150 | 1,200 | 7,000 |
| 1988/01/06 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 |
| 1988/01/05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |