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 |
|---|---|---|---|---|---|
| 1996/12/30 | 953 | 953 | 953 | 953 | 4,000 |
| 1996/12/27 | 954 | 960 | 953 | 960 | 7,000 |
| 1996/12/26 | 955 | 955 | 954 | 954 | 9,000 |
| 1996/12/25 | 952 | 962 | 952 | 957 | 16,000 |
| 1996/12/24 | 981 | 981 | 951 | 951 | 10,000 |
| 1996/12/20 | 1,010 | 1,010 | 991 | 991 | 18,000 |
| 1996/12/19 | 990 | 990 | 990 | 990 | 5,000 |
| 1996/12/18 | 1,000 | 1,000 | 990 | 990 | 11,000 |
| 1996/12/17 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1996/12/16 | 1,030 | 1,040 | 1,030 | 1,040 | 31,000 |
| 1996/12/13 | 1,030 | 1,040 | 1,030 | 1,040 | 44,000 |
| 1996/12/12 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 |
| 1996/12/11 | 1,030 | 1,030 | 1,030 | 1,030 | 24,000 |
| 1996/12/10 | 1,070 | 1,070 | 1,050 | 1,050 | 38,000 |
| 1996/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/12/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/12/05 | 1,060 | 1,080 | 1,060 | 1,080 | 31,000 |
| 1996/12/04 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1996/12/03 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1996/12/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/11/29 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 |
| 1996/11/28 | 1,050 | 1,050 | 1,030 | 1,050 | 23,000 |
| 1996/11/27 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1996/11/26 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 |
| 1996/11/25 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 |
| 1996/11/22 | 1,060 | 1,060 | 1,030 | 1,030 | 10,000 |
| 1996/11/21 | 1,040 | 1,070 | 1,040 | 1,070 | 40,000 |
| 1996/11/20 | 1,080 | 1,080 | 1,040 | 1,040 | 17,000 |
| 1996/11/19 | 1,040 | 1,070 | 1,040 | 1,070 | 4,000 |
| 1996/11/18 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 1996/11/15 | 1,030 | 1,040 | 1,030 | 1,030 | 14,000 |
| 1996/11/14 | 1,030 | 1,040 | 1,030 | 1,040 | 36,000 |
| 1996/11/13 | 1,000 | 1,010 | 1,000 | 1,010 | 54,000 |
| 1996/11/12 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1996/11/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/11/08 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1996/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/11/06 | 992 | 1,020 | 992 | 1,020 | 9,000 |
| 1996/11/05 | 1,030 | 1,030 | 999 | 999 | 13,000 |
| 1996/11/01 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1996/10/31 | 1,010 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1996/10/30 | 1,000 | 1,000 | 999 | 999 | 2,000 |
| 1996/10/29 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1996/10/25 | 1,020 | 1,030 | 998 | 998 | 42,000 |
| 1996/10/24 | 1,000 | 1,010 | 1,000 | 1,000 | 23,000 |
| 1996/10/23 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1996/10/22 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1996/10/21 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 |
| 1996/10/18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1996/10/16 | 1,070 | 1,100 | 1,070 | 1,100 | 55,000 |
| 1996/10/15 | 1,060 | 1,070 | 1,060 | 1,070 | 23,000 |
| 1996/10/14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/10/09 | 1,060 | 1,060 | 1,040 | 1,040 | 18,000 |
| 1996/10/08 | 1,010 | 1,020 | 1,010 | 1,020 | 30,000 |
| 1996/10/07 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1996/10/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/10/03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/10/02 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1996/10/01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/09/30 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 |
| 1996/09/27 | 1,010 | 1,020 | 1,000 | 1,010 | 26,000 |
| 1996/09/26 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 |
| 1996/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/09/24 | 1,070 | 1,090 | 1,070 | 1,080 | 9,000 |
| 1996/09/20 | 1,070 | 1,070 | 1,050 | 1,050 | 22,000 |
| 1996/09/19 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1996/09/18 | 1,070 | 1,070 | 1,030 | 1,030 | 12,000 |
| 1996/09/17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/09/13 | 1,050 | 1,050 | 1,050 | 1,050 | 18,000 |
| 1996/09/12 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1996/09/11 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 |
| 1996/09/10 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 |
| 1996/09/09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/09/06 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 |
| 1996/09/05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/09/04 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 |
| 1996/09/03 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1996/09/02 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 |
| 1996/08/30 | 1,070 | 1,070 | 1,030 | 1,040 | 12,000 |
| 1996/08/29 | 1,060 | 1,060 | 1,050 | 1,060 | 6,000 |
| 1996/08/28 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1996/08/27 | 1,100 | 1,110 | 1,100 | 1,110 | 16,000 |
| 1996/08/26 | 1,100 | 1,100 | 1,090 | 1,090 | 21,000 |
| 1996/08/23 | 1,110 | 1,110 | 1,060 | 1,080 | 71,000 |
| 1996/08/22 | 1,140 | 1,140 | 1,120 | 1,120 | 19,000 |
| 1996/08/21 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 |
| 1996/08/20 | 1,170 | 1,170 | 1,160 | 1,160 | 53,000 |
| 1996/08/19 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1996/08/16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/08/15 | 1,170 | 1,170 | 1,140 | 1,140 | 7,000 |
| 1996/08/14 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 |
| 1996/08/13 | 1,170 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1996/08/12 | 1,170 | 1,170 | 1,130 | 1,170 | 3,000 |
| 1996/08/09 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1996/08/08 | 1,130 | 1,130 | 1,120 | 1,120 | 12,000 |
| 1996/08/07 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1996/08/06 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1996/08/05 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1996/08/02 | 1,190 | 1,200 | 1,140 | 1,140 | 9,000 |
| 1996/08/01 | 1,120 | 1,140 | 1,120 | 1,130 | 22,000 |
| 1996/07/31 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
| 1996/07/30 | 1,130 | 1,130 | 1,120 | 1,130 | 10,000 |
| 1996/07/29 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 |
| 1996/07/26 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 |
| 1996/07/25 | 1,120 | 1,130 | 1,120 | 1,130 | 19,000 |
| 1996/07/24 | 1,130 | 1,130 | 1,100 | 1,110 | 17,000 |
| 1996/07/23 | 1,100 | 1,130 | 1,100 | 1,130 | 11,000 |
| 1996/07/22 | 1,150 | 1,150 | 1,110 | 1,110 | 57,000 |
| 1996/07/19 | 1,130 | 1,130 | 1,120 | 1,130 | 46,000 |
| 1996/07/18 | 1,130 | 1,150 | 1,130 | 1,130 | 42,000 |
| 1996/07/17 | 1,150 | 1,150 | 1,130 | 1,130 | 33,000 |
| 1996/07/16 | 1,160 | 1,170 | 1,160 | 1,160 | 14,000 |
| 1996/07/15 | 1,220 | 1,220 | 1,190 | 1,190 | 45,000 |
| 1996/07/12 | 1,250 | 1,270 | 1,230 | 1,230 | 74,000 |
| 1996/07/11 | 1,230 | 1,230 | 1,220 | 1,230 | 39,000 |
| 1996/07/10 | 1,250 | 1,250 | 1,230 | 1,230 | 10,000 |
| 1996/07/09 | 1,240 | 1,240 | 1,220 | 1,220 | 15,000 |
| 1996/07/08 | 1,220 | 1,260 | 1,220 | 1,230 | 63,000 |
| 1996/07/05 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 |
| 1996/07/04 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 |
| 1996/07/03 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 |
| 1996/07/02 | 1,260 | 1,260 | 1,220 | 1,250 | 40,000 |
| 1996/07/01 | 1,220 | 1,260 | 1,220 | 1,260 | 70,000 |
| 1996/06/28 | 1,200 | 1,240 | 1,200 | 1,240 | 34,000 |
| 1996/06/27 | 1,180 | 1,190 | 1,160 | 1,190 | 23,000 |
| 1996/06/26 | 1,140 | 1,150 | 1,140 | 1,150 | 18,000 |
| 1996/06/25 | 1,130 | 1,150 | 1,130 | 1,150 | 52,000 |
| 1996/06/24 | 1,130 | 1,130 | 1,120 | 1,120 | 55,000 |
| 1996/06/21 | 1,130 | 1,130 | 1,120 | 1,120 | 68,000 |
| 1996/06/20 | 1,140 | 1,140 | 1,130 | 1,130 | 49,000 |
| 1996/06/19 | 1,140 | 1,140 | 1,130 | 1,140 | 13,000 |
| 1996/06/18 | 1,120 | 1,130 | 1,100 | 1,130 | 129,000 |
| 1996/06/17 | 1,110 | 1,130 | 1,100 | 1,110 | 41,000 |
| 1996/06/14 | 1,150 | 1,150 | 1,110 | 1,150 | 37,000 |
| 1996/06/13 | 1,130 | 1,140 | 1,110 | 1,110 | 52,000 |
| 1996/06/12 | 1,130 | 1,150 | 1,120 | 1,120 | 17,000 |
| 1996/06/11 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1996/06/10 | 1,120 | 1,150 | 1,110 | 1,150 | 28,000 |
| 1996/06/07 | 1,130 | 1,130 | 1,120 | 1,120 | 18,000 |
| 1996/06/06 | 1,190 | 1,200 | 1,170 | 1,170 | 13,000 |
| 1996/06/05 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1996/06/04 | 1,220 | 1,240 | 1,200 | 1,200 | 23,000 |
| 1996/06/03 | 1,230 | 1,240 | 1,210 | 1,220 | 29,000 |
| 1996/05/31 | 1,230 | 1,250 | 1,200 | 1,250 | 33,000 |
| 1996/05/30 | 1,140 | 1,200 | 1,140 | 1,200 | 22,000 |
| 1996/05/29 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 |
| 1996/05/28 | 1,100 | 1,170 | 1,100 | 1,140 | 10,000 |
| 1996/05/27 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 |
| 1996/05/24 | 1,120 | 1,140 | 1,110 | 1,110 | 103,000 |
| 1996/05/23 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 |
| 1996/05/22 | 1,150 | 1,230 | 1,150 | 1,210 | 58,000 |
| 1996/05/21 | 1,160 | 1,160 | 1,080 | 1,130 | 84,000 |
| 1996/05/20 | 1,250 | 1,250 | 1,150 | 1,180 | 35,000 |
| 1996/05/17 | 1,240 | 1,250 | 1,230 | 1,250 | 54,000 |
| 1996/05/16 | 1,230 | 1,240 | 1,230 | 1,240 | 18,000 |
| 1996/05/15 | 1,220 | 1,230 | 1,200 | 1,220 | 42,000 |
| 1996/05/14 | 1,190 | 1,230 | 1,180 | 1,230 | 132,000 |
| 1996/05/13 | 1,170 | 1,210 | 1,170 | 1,210 | 135,000 |
| 1996/05/10 | 1,130 | 1,160 | 1,130 | 1,160 | 38,000 |
| 1996/05/09 | 1,090 | 1,120 | 1,080 | 1,120 | 52,000 |
| 1996/05/08 | 1,040 | 1,070 | 1,040 | 1,070 | 5,000 |
| 1996/05/07 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1996/05/02 | 1,090 | 1,090 | 1,050 | 1,090 | 40,000 |
| 1996/05/01 | 1,110 | 1,110 | 1,080 | 1,090 | 24,000 |
| 1996/04/30 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 |
| 1996/04/26 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 |
| 1996/04/25 | 1,110 | 1,110 | 1,100 | 1,110 | 31,000 |
| 1996/04/24 | 1,090 | 1,110 | 1,090 | 1,100 | 93,000 |
| 1996/04/23 | 1,080 | 1,100 | 1,080 | 1,090 | 117,000 |
| 1996/04/22 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 1996/04/19 | 1,060 | 1,070 | 1,060 | 1,060 | 38,000 |
| 1996/04/18 | 1,070 | 1,070 | 1,040 | 1,040 | 6,000 |
| 1996/04/17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1996/04/16 | 1,050 | 1,080 | 1,050 | 1,050 | 10,000 |
| 1996/04/15 | 1,080 | 1,080 | 1,040 | 1,040 | 55,000 |
| 1996/04/12 | 1,030 | 1,060 | 1,030 | 1,060 | 54,000 |
| 1996/04/11 | 1,070 | 1,070 | 1,020 | 1,020 | 8,000 |
| 1996/04/10 | 1,090 | 1,090 | 1,070 | 1,080 | 63,000 |
| 1996/04/09 | 1,060 | 1,090 | 1,060 | 1,090 | 14,000 |
| 1996/04/08 | 1,060 | 1,070 | 1,060 | 1,060 | 28,000 |
| 1996/04/05 | 1,010 | 1,090 | 1,010 | 1,060 | 57,000 |
| 1996/04/04 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1996/04/03 | 1,000 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1996/04/02 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 |
| 1996/04/01 | 999 | 1,010 | 999 | 1,000 | 27,000 |
| 1996/03/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1996/03/27 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 |
| 1996/03/26 | 1,030 | 1,040 | 1,010 | 1,010 | 40,000 |
| 1996/03/25 | 1,020 | 1,030 | 1,020 | 1,020 | 23,000 |
| 1996/03/22 | 1,010 | 1,010 | 1,000 | 1,010 | 18,000 |
| 1996/03/21 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 |
| 1996/03/19 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1996/03/18 | 1,010 | 1,020 | 1,000 | 1,020 | 31,000 |
| 1996/03/15 | 999 | 999 | 999 | 999 | 2,000 |
| 1996/03/14 | 975 | 1,010 | 975 | 1,010 | 6,000 |
| 1996/03/13 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/03/12 | 1,000 | 1,010 | 1,000 | 1,010 | 24,000 |
| 1996/03/11 | 1,010 | 1,010 | 1,000 | 1,000 | 101,000 |
| 1996/03/08 | 991 | 1,010 | 990 | 1,000 | 29,000 |
| 1996/03/07 | 986 | 990 | 986 | 990 | 27,000 |
| 1996/03/06 | 971 | 990 | 971 | 986 | 19,000 |
| 1996/03/05 | 980 | 990 | 980 | 990 | 5,000 |
| 1996/03/04 | 999 | 999 | 990 | 990 | 6,000 |
| 1996/03/01 | 974 | 974 | 973 | 973 | 10,000 |
| 1996/02/29 | 973 | 973 | 973 | 973 | 5,000 |
| 1996/02/28 | 971 | 972 | 971 | 972 | 4,000 |
| 1996/02/27 | 974 | 974 | 974 | 974 | 5,000 |
| 1996/02/26 | 987 | 987 | 984 | 984 | 4,000 |
| 1996/02/23 | 1,020 | 1,020 | 977 | 977 | 11,000 |
| 1996/02/22 | 990 | 1,010 | 990 | 1,000 | 9,000 |
| 1996/02/21 | 985 | 990 | 975 | 990 | 7,000 |
| 1996/02/20 | 1,020 | 1,020 | 985 | 985 | 18,000 |
| 1996/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1996/02/16 | 1,000 | 1,000 | 995 | 995 | 29,000 |
| 1996/02/15 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 |
| 1996/02/14 | 1,000 | 1,030 | 1,000 | 1,020 | 52,000 |
| 1996/02/13 | 1,000 | 1,030 | 998 | 998 | 43,000 |
| 1996/02/09 | 995 | 1,000 | 995 | 998 | 19,000 |
| 1996/02/08 | 986 | 1,000 | 985 | 992 | 50,000 |
| 1996/02/07 | 992 | 993 | 985 | 986 | 14,000 |
| 1996/02/06 | 1,000 | 1,020 | 993 | 994 | 17,000 |
| 1996/02/05 | 1,010 | 1,030 | 1,010 | 1,030 | 50,000 |
| 1996/02/02 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 |
| 1996/02/01 | 1,060 | 1,060 | 1,040 | 1,050 | 52,000 |
| 1996/01/31 | 1,030 | 1,060 | 1,020 | 1,060 | 146,000 |
| 1996/01/30 | 1,010 | 1,030 | 1,010 | 1,030 | 142,000 |
| 1996/01/29 | 990 | 1,020 | 990 | 1,010 | 40,000 |
| 1996/01/26 | 960 | 970 | 960 | 960 | 8,000 |
| 1996/01/25 | 941 | 955 | 940 | 955 | 27,000 |
| 1996/01/24 | 951 | 951 | 930 | 931 | 13,000 |
| 1996/01/23 | 980 | 980 | 955 | 955 | 26,000 |
| 1996/01/22 | 989 | 989 | 979 | 980 | 74,000 |
| 1996/01/19 | 985 | 990 | 984 | 990 | 92,000 |
| 1996/01/18 | 992 | 992 | 985 | 985 | 38,000 |
| 1996/01/17 | 989 | 999 | 985 | 990 | 29,000 |
| 1996/01/16 | 990 | 991 | 971 | 985 | 105,000 |
| 1996/01/12 | 970 | 1,000 | 970 | 990 | 51,000 |
| 1996/01/11 | 950 | 972 | 950 | 960 | 145,000 |
| 1996/01/10 | 925 | 950 | 920 | 950 | 47,000 |
| 1996/01/09 | 891 | 925 | 891 | 920 | 15,000 |
| 1996/01/08 | 895 | 900 | 890 | 890 | 20,000 |
| 1996/01/05 | 903 | 903 | 898 | 900 | 24,000 |
| 1996/01/04 | 898 | 903 | 898 | 903 | 13,000 |