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 |
|---|---|---|---|---|---|
| 1995/12/29 | 874 | 875 | 874 | 875 | 25,000 |
| 1995/12/28 | 875 | 875 | 874 | 874 | 35,000 |
| 1995/12/27 | 874 | 875 | 874 | 875 | 22,000 |
| 1995/12/26 | 875 | 875 | 870 | 875 | 8,000 |
| 1995/12/25 | 895 | 895 | 875 | 875 | 120,000 |
| 1995/12/22 | 881 | 898 | 881 | 885 | 16,000 |
| 1995/12/21 | 875 | 875 | 865 | 865 | 5,000 |
| 1995/12/20 | 880 | 898 | 880 | 885 | 18,000 |
| 1995/12/19 | 864 | 865 | 861 | 865 | 39,000 |
| 1995/12/18 | 861 | 867 | 861 | 861 | 41,000 |
| 1995/12/15 | 876 | 876 | 861 | 861 | 3,000 |
| 1995/12/14 | 887 | 887 | 876 | 876 | 10,000 |
| 1995/12/13 | 900 | 900 | 887 | 887 | 28,000 |
| 1995/12/12 | 920 | 920 | 920 | 920 | 2,000 |
| 1995/12/11 | 920 | 924 | 915 | 920 | 28,000 |
| 1995/12/08 | 900 | 910 | 899 | 910 | 59,000 |
| 1995/12/07 | 821 | 865 | 821 | 864 | 60,000 |
| 1995/12/06 | 820 | 825 | 817 | 820 | 53,000 |
| 1995/12/05 | 819 | 820 | 819 | 820 | 13,000 |
| 1995/12/04 | 826 | 835 | 825 | 828 | 70,000 |
| 1995/12/01 | 830 | 835 | 825 | 826 | 9,000 |
| 1995/11/30 | 830 | 838 | 830 | 838 | 8,000 |
| 1995/11/29 | 840 | 840 | 840 | 840 | 11,000 |
| 1995/11/28 | 820 | 822 | 820 | 821 | 5,000 |
| 1995/11/27 | 850 | 850 | 818 | 818 | 20,000 |
| 1995/11/24 | 825 | 825 | 825 | 825 | 6,000 |
| 1995/11/22 | 839 | 845 | 839 | 845 | 17,000 |
| 1995/11/21 | 860 | 860 | 859 | 859 | 24,000 |
| 1995/11/20 | 865 | 865 | 855 | 860 | 20,000 |
| 1995/11/17 | 848 | 850 | 835 | 845 | 10,000 |
| 1995/11/16 | 840 | 850 | 840 | 850 | 7,000 |
| 1995/11/15 | 840 | 840 | 840 | 840 | 1,000 |
| 1995/11/14 | 826 | 826 | 826 | 826 | 4,000 |
| 1995/11/13 | 826 | 826 | 826 | 826 | 1,000 |
| 1995/11/10 | 813 | 818 | 813 | 816 | 23,000 |
| 1995/11/09 | 808 | 817 | 808 | 808 | 18,000 |
| 1995/11/08 | 847 | 847 | 818 | 818 | 15,000 |
| 1995/11/06 | 918 | 918 | 918 | 918 | 2,000 |
| 1995/11/02 | 930 | 930 | 918 | 918 | 6,000 |
| 1995/11/01 | 923 | 923 | 923 | 923 | 1,000 |
| 1995/10/31 | 915 | 920 | 915 | 920 | 12,000 |
| 1995/10/30 | 900 | 915 | 900 | 915 | 21,000 |
| 1995/10/25 | 949 | 950 | 940 | 950 | 30,000 |
| 1995/10/24 | 942 | 942 | 940 | 940 | 3,000 |
| 1995/10/23 | 932 | 940 | 932 | 940 | 27,000 |
| 1995/10/20 | 942 | 942 | 942 | 942 | 15,000 |
| 1995/10/19 | 920 | 922 | 920 | 922 | 11,000 |
| 1995/10/18 | 920 | 920 | 919 | 920 | 13,000 |
| 1995/10/17 | 910 | 920 | 910 | 919 | 25,000 |
| 1995/10/16 | 903 | 903 | 903 | 903 | 5,000 |
| 1995/10/13 | 900 | 900 | 900 | 900 | 18,000 |
| 1995/10/12 | 890 | 900 | 890 | 898 | 25,000 |
| 1995/10/11 | 900 | 900 | 890 | 890 | 10,000 |
| 1995/10/09 | 900 | 900 | 900 | 900 | 14,000 |
| 1995/10/06 | 881 | 881 | 881 | 881 | 2,000 |
| 1995/10/05 | 898 | 898 | 880 | 880 | 12,000 |
| 1995/10/04 | 880 | 890 | 880 | 890 | 4,000 |
| 1995/10/03 | 880 | 880 | 880 | 880 | 6,000 |
| 1995/09/29 | 851 | 851 | 841 | 841 | 4,000 |
| 1995/09/28 | 882 | 883 | 860 | 860 | 19,000 |
| 1995/09/27 | 881 | 881 | 881 | 881 | 1,000 |
| 1995/09/26 | 901 | 901 | 900 | 900 | 6,000 |
| 1995/09/25 | 900 | 900 | 900 | 900 | 11,000 |
| 1995/09/22 | 890 | 891 | 890 | 891 | 6,000 |
| 1995/09/21 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/09/20 | 918 | 918 | 900 | 900 | 19,000 |
| 1995/09/19 | 910 | 910 | 880 | 880 | 25,000 |
| 1995/09/18 | 915 | 915 | 903 | 905 | 4,000 |
| 1995/09/14 | 907 | 909 | 900 | 905 | 40,000 |
| 1995/09/13 | 908 | 909 | 907 | 907 | 18,000 |
| 1995/09/12 | 910 | 910 | 905 | 910 | 12,000 |
| 1995/09/11 | 907 | 910 | 900 | 910 | 45,000 |
| 1995/09/08 | 910 | 923 | 910 | 910 | 24,000 |
| 1995/09/07 | 920 | 920 | 915 | 915 | 12,000 |
| 1995/09/06 | 911 | 911 | 910 | 910 | 7,000 |
| 1995/09/05 | 910 | 910 | 910 | 910 | 4,000 |
| 1995/09/04 | 949 | 949 | 936 | 937 | 12,000 |
| 1995/09/01 | 920 | 935 | 920 | 935 | 16,000 |
| 1995/08/31 | 915 | 919 | 915 | 915 | 4,000 |
| 1995/08/30 | 906 | 915 | 906 | 915 | 13,000 |
| 1995/08/29 | 890 | 909 | 890 | 909 | 22,000 |
| 1995/08/28 | 897 | 897 | 881 | 890 | 16,000 |
| 1995/08/25 | 894 | 894 | 874 | 879 | 15,000 |
| 1995/08/24 | 865 | 874 | 865 | 874 | 27,000 |
| 1995/08/23 | 851 | 868 | 851 | 859 | 24,000 |
| 1995/08/22 | 870 | 870 | 850 | 850 | 7,000 |
| 1995/08/21 | 870 | 870 | 860 | 860 | 14,000 |
| 1995/08/18 | 890 | 890 | 860 | 880 | 72,000 |
| 1995/08/17 | 895 | 895 | 880 | 880 | 27,000 |
| 1995/08/16 | 855 | 895 | 855 | 895 | 73,000 |
| 1995/08/15 | 840 | 850 | 840 | 845 | 45,000 |
| 1995/08/14 | 839 | 840 | 822 | 840 | 12,000 |
| 1995/08/10 | 840 | 840 | 840 | 840 | 17,000 |
| 1995/08/09 | 840 | 840 | 840 | 840 | 1,000 |
| 1995/08/07 | 859 | 859 | 850 | 850 | 4,000 |
| 1995/08/03 | 830 | 860 | 830 | 860 | 13,000 |
| 1995/08/02 | 820 | 827 | 810 | 827 | 32,000 |
| 1995/08/01 | 811 | 811 | 800 | 800 | 3,000 |
| 1995/07/31 | 800 | 810 | 800 | 810 | 9,000 |
| 1995/07/28 | 790 | 790 | 790 | 790 | 17,000 |
| 1995/07/27 | 805 | 805 | 805 | 805 | 2,000 |
| 1995/07/26 | 835 | 835 | 835 | 835 | 24,000 |
| 1995/07/25 | 850 | 850 | 850 | 850 | 13,000 |
| 1995/07/24 | 850 | 850 | 850 | 850 | 7,000 |
| 1995/07/21 | 835 | 835 | 835 | 835 | 3,000 |
| 1995/07/20 | 878 | 878 | 870 | 870 | 14,000 |
| 1995/07/19 | 850 | 850 | 850 | 850 | 3,000 |
| 1995/07/18 | 870 | 870 | 870 | 870 | 12,000 |
| 1995/07/17 | 850 | 850 | 850 | 850 | 3,000 |
| 1995/07/14 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/07/13 | 859 | 860 | 850 | 850 | 8,000 |
| 1995/07/12 | 850 | 860 | 850 | 860 | 7,000 |
| 1995/07/11 | 870 | 881 | 850 | 850 | 45,000 |
| 1995/07/07 | 775 | 800 | 775 | 800 | 30,000 |
| 1995/07/06 | 748 | 755 | 747 | 755 | 10,000 |
| 1995/07/05 | 730 | 740 | 730 | 740 | 31,000 |
| 1995/07/04 | 730 | 730 | 720 | 730 | 13,000 |
| 1995/07/03 | 720 | 720 | 710 | 720 | 30,000 |
| 1995/06/30 | 720 | 720 | 720 | 720 | 1,000 |
| 1995/06/29 | 715 | 730 | 715 | 720 | 28,000 |
| 1995/06/28 | 710 | 715 | 710 | 715 | 8,000 |
| 1995/06/27 | 715 | 715 | 710 | 710 | 49,000 |
| 1995/06/26 | 730 | 730 | 730 | 730 | 14,000 |
| 1995/06/23 | 720 | 720 | 710 | 715 | 29,000 |
| 1995/06/22 | 721 | 730 | 710 | 710 | 24,000 |
| 1995/06/21 | 720 | 720 | 720 | 720 | 16,000 |
| 1995/06/20 | 730 | 730 | 720 | 720 | 19,000 |
| 1995/06/19 | 720 | 720 | 720 | 720 | 3,000 |
| 1995/06/16 | 714 | 720 | 710 | 714 | 7,000 |
| 1995/06/15 | 710 | 715 | 710 | 714 | 51,000 |
| 1995/06/14 | 698 | 720 | 698 | 700 | 21,000 |
| 1995/06/13 | 714 | 714 | 698 | 698 | 27,000 |
| 1995/06/12 | 720 | 720 | 720 | 720 | 16,000 |
| 1995/06/09 | 726 | 731 | 710 | 720 | 52,000 |
| 1995/06/08 | 750 | 750 | 725 | 725 | 3,000 |
| 1995/06/07 | 770 | 770 | 743 | 750 | 39,000 |
| 1995/06/06 | 781 | 781 | 780 | 780 | 3,000 |
| 1995/06/05 | 792 | 792 | 790 | 790 | 12,000 |
| 1995/06/02 | 800 | 800 | 800 | 800 | 8,000 |
| 1995/06/01 | 800 | 800 | 800 | 800 | 4,000 |
| 1995/05/30 | 800 | 800 | 781 | 781 | 11,000 |
| 1995/05/29 | 800 | 800 | 800 | 800 | 3,000 |
| 1995/05/26 | 830 | 830 | 829 | 830 | 11,000 |
| 1995/05/25 | 810 | 810 | 810 | 810 | 7,000 |
| 1995/05/24 | 830 | 830 | 830 | 830 | 4,000 |
| 1995/05/22 | 882 | 882 | 880 | 880 | 15,000 |
| 1995/05/19 | 862 | 862 | 862 | 862 | 4,000 |
| 1995/05/18 | 892 | 892 | 882 | 882 | 37,000 |
| 1995/05/17 | 898 | 898 | 892 | 892 | 3,000 |
| 1995/05/16 | 899 | 900 | 899 | 900 | 3,000 |
| 1995/05/15 | 900 | 900 | 900 | 900 | 20,000 |
| 1995/05/12 | 930 | 930 | 901 | 901 | 11,000 |
| 1995/05/11 | 929 | 930 | 905 | 930 | 6,000 |
| 1995/05/10 | 930 | 930 | 930 | 930 | 16,000 |
| 1995/05/09 | 902 | 910 | 902 | 910 | 6,000 |
| 1995/05/08 | 901 | 901 | 901 | 901 | 2,000 |
| 1995/05/02 | 900 | 900 | 880 | 890 | 58,000 |
| 1995/05/01 | 900 | 913 | 900 | 900 | 27,000 |
| 1995/04/27 | 921 | 925 | 900 | 920 | 13,000 |
| 1995/04/26 | 931 | 931 | 921 | 921 | 17,000 |
| 1995/04/25 | 960 | 960 | 941 | 941 | 25,000 |
| 1995/04/24 | 965 | 965 | 950 | 950 | 3,000 |
| 1995/04/21 | 965 | 965 | 965 | 965 | 6,000 |
| 1995/04/20 | 981 | 981 | 981 | 981 | 21,000 |
| 1995/04/18 | 961 | 961 | 961 | 961 | 4,000 |
| 1995/04/17 | 960 | 960 | 950 | 958 | 14,000 |
| 1995/04/14 | 967 | 970 | 960 | 960 | 4,000 |
| 1995/04/13 | 967 | 967 | 967 | 967 | 1,000 |
| 1995/04/12 | 968 | 968 | 968 | 968 | 1,000 |
| 1995/04/11 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/04/10 | 970 | 970 | 960 | 970 | 28,000 |
| 1995/04/07 | 980 | 980 | 960 | 960 | 9,000 |
| 1995/04/06 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/04/04 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1995/04/03 | 979 | 980 | 979 | 979 | 4,000 |
| 1995/03/31 | 1,000 | 1,000 | 980 | 980 | 29,000 |
| 1995/03/30 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/03/29 | 1,000 | 1,000 | 980 | 980 | 16,000 |
| 1995/03/28 | 980 | 980 | 979 | 980 | 29,000 |
| 1995/03/27 | 980 | 980 | 977 | 977 | 37,000 |
| 1995/03/24 | 980 | 980 | 980 | 980 | 8,000 |
| 1995/03/23 | 1,020 | 1,030 | 1,010 | 1,010 | 19,000 |
| 1995/03/22 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1995/03/20 | 1,080 | 1,080 | 1,050 | 1,060 | 17,000 |
| 1995/03/17 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1995/03/16 | 1,120 | 1,120 | 1,080 | 1,080 | 515,000 |
| 1995/03/15 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1995/03/14 | 1,140 | 1,140 | 1,060 | 1,100 | 153,000 |
| 1995/03/13 | 1,180 | 1,180 | 1,150 | 1,160 | 136,000 |
| 1995/03/10 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 |
| 1995/03/09 | 1,190 | 1,200 | 1,190 | 1,190 | 503,000 |
| 1995/03/08 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 |
| 1995/03/07 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1995/03/06 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 1995/03/03 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1995/03/02 | 1,270 | 1,300 | 1,260 | 1,300 | 61,000 |
| 1995/03/01 | 1,250 | 1,250 | 1,230 | 1,250 | 61,000 |
| 1995/02/28 | 1,210 | 1,230 | 1,210 | 1,230 | 40,000 |
| 1995/02/27 | 1,210 | 1,210 | 1,150 | 1,170 | 19,000 |
| 1995/02/24 | 1,240 | 1,250 | 1,220 | 1,220 | 10,000 |
| 1995/02/23 | 1,230 | 1,230 | 1,220 | 1,220 | 41,000 |
| 1995/02/22 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1995/02/21 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 |
| 1995/02/20 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1995/02/17 | 1,240 | 1,250 | 1,240 | 1,240 | 50,000 |
| 1995/02/16 | 1,250 | 1,250 | 1,240 | 1,240 | 17,000 |
| 1995/02/15 | 1,260 | 1,260 | 1,260 | 1,260 | 30,000 |
| 1995/02/14 | 1,250 | 1,260 | 1,240 | 1,260 | 9,000 |
| 1995/02/13 | 1,260 | 1,260 | 1,240 | 1,240 | 19,000 |
| 1995/02/10 | 1,250 | 1,250 | 1,240 | 1,250 | 11,000 |
| 1995/02/09 | 1,270 | 1,270 | 1,230 | 1,230 | 106,000 |
| 1995/02/08 | 1,270 | 1,280 | 1,270 | 1,280 | 87,000 |
| 1995/02/07 | 1,270 | 1,280 | 1,260 | 1,270 | 37,000 |
| 1995/02/06 | 1,270 | 1,270 | 1,270 | 1,270 | 49,000 |
| 1995/02/03 | 1,270 | 1,270 | 1,260 | 1,260 | 44,000 |
| 1995/02/02 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 |
| 1995/02/01 | 1,270 | 1,290 | 1,270 | 1,280 | 33,000 |
| 1995/01/31 | 1,310 | 1,310 | 1,270 | 1,290 | 100,000 |
| 1995/01/30 | 1,290 | 1,290 | 1,280 | 1,290 | 81,000 |
| 1995/01/27 | 1,270 | 1,270 | 1,270 | 1,270 | 15,000 |
| 1995/01/26 | 1,280 | 1,300 | 1,270 | 1,280 | 174,000 |
| 1995/01/25 | 1,200 | 1,270 | 1,200 | 1,270 | 261,000 |
| 1995/01/24 | 1,180 | 1,190 | 1,180 | 1,190 | 40,000 |
| 1995/01/23 | 1,250 | 1,250 | 1,200 | 1,200 | 33,000 |
| 1995/01/20 | 1,260 | 1,260 | 1,240 | 1,260 | 40,000 |
| 1995/01/19 | 1,280 | 1,280 | 1,250 | 1,270 | 83,000 |
| 1995/01/18 | 1,280 | 1,290 | 1,260 | 1,270 | 330,000 |
| 1995/01/17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1995/01/13 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 1995/01/12 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1995/01/11 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 |
| 1995/01/10 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1995/01/09 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 |
| 1995/01/06 | 1,240 | 1,250 | 1,240 | 1,250 | 20,000 |
| 1995/01/05 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 |
| 1995/01/04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |