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 |
---|---|---|---|---|---|
2001/12/28 | 567 | 575 | 566 | 573 | 9,000 |
2001/12/27 | 561 | 566 | 550 | 550 | 9,000 |
2001/12/26 | 572 | 580 | 567 | 567 | 53,000 |
2001/12/25 | 552 | 565 | 547 | 565 | 49,000 |
2001/12/21 | 532 | 540 | 518 | 534 | 71,000 |
2001/12/20 | 551 | 551 | 535 | 543 | 45,000 |
2001/12/19 | 550 | 550 | 545 | 550 | 34,000 |
2001/12/18 | 549 | 568 | 549 | 559 | 29,000 |
2001/12/17 | 562 | 565 | 540 | 547 | 20,000 |
2001/12/14 | 580 | 582 | 572 | 572 | 49,000 |
2001/12/13 | 586 | 593 | 586 | 586 | 5,000 |
2001/12/12 | 589 | 590 | 585 | 586 | 23,000 |
2001/12/11 | 589 | 598 | 585 | 590 | 72,000 |
2001/12/10 | 589 | 589 | 580 | 581 | 37,000 |
2001/12/07 | 571 | 581 | 567 | 581 | 17,000 |
2001/12/06 | 568 | 578 | 566 | 571 | 17,000 |
2001/12/05 | 569 | 577 | 569 | 576 | 10,000 |
2001/12/04 | 583 | 583 | 564 | 564 | 16,000 |
2001/12/03 | 582 | 587 | 576 | 577 | 19,000 |
2001/11/30 | 598 | 598 | 572 | 572 | 20,000 |
2001/11/29 | 585 | 600 | 585 | 600 | 43,000 |
2001/11/28 | 585 | 594 | 585 | 594 | 15,000 |
2001/11/27 | 588 | 599 | 588 | 594 | 45,000 |
2001/11/26 | 586 | 596 | 586 | 590 | 51,000 |
2001/11/22 | 580 | 582 | 579 | 582 | 21,000 |
2001/11/21 | 581 | 581 | 580 | 580 | 29,000 |
2001/11/20 | 580 | 588 | 579 | 581 | 58,000 |
2001/11/19 | 555 | 564 | 550 | 564 | 44,000 |
2001/11/16 | 543 | 559 | 543 | 556 | 44,000 |
2001/11/15 | 529 | 540 | 529 | 540 | 14,000 |
2001/11/14 | 529 | 534 | 529 | 530 | 15,000 |
2001/11/13 | 530 | 530 | 519 | 521 | 36,000 |
2001/11/12 | 546 | 546 | 519 | 520 | 33,000 |
2001/11/09 | 559 | 559 | 540 | 549 | 40,000 |
2001/11/08 | 557 | 561 | 553 | 561 | 30,000 |
2001/11/07 | 545 | 559 | 542 | 557 | 27,000 |
2001/11/06 | 544 | 549 | 541 | 545 | 35,000 |
2001/11/05 | 550 | 550 | 533 | 538 | 106,000 |
2001/11/02 | 570 | 583 | 565 | 565 | 33,000 |
2001/11/01 | 587 | 587 | 568 | 570 | 26,000 |
2001/10/31 | 589 | 589 | 580 | 581 | 12,000 |
2001/10/30 | 584 | 588 | 580 | 588 | 11,000 |
2001/10/29 | 596 | 598 | 589 | 590 | 21,000 |
2001/10/26 | 598 | 598 | 591 | 591 | 27,000 |
2001/10/25 | 585 | 588 | 585 | 588 | 39,000 |
2001/10/24 | 589 | 599 | 589 | 599 | 21,000 |
2001/10/23 | 594 | 594 | 584 | 592 | 23,000 |
2001/10/22 | 584 | 590 | 584 | 590 | 36,000 |
2001/10/19 | 583 | 595 | 583 | 595 | 19,000 |
2001/10/18 | 593 | 593 | 588 | 593 | 18,000 |
2001/10/17 | 589 | 596 | 589 | 591 | 17,000 |
2001/10/16 | 592 | 599 | 589 | 599 | 32,000 |
2001/10/15 | 584 | 590 | 581 | 590 | 10,000 |
2001/10/12 | 600 | 600 | 586 | 594 | 23,000 |
2001/10/11 | 581 | 600 | 581 | 598 | 29,000 |
2001/10/10 | 580 | 580 | 571 | 578 | 39,000 |
2001/10/09 | 590 | 592 | 583 | 587 | 28,000 |
2001/10/05 | 610 | 610 | 591 | 593 | 24,000 |
2001/10/04 | 609 | 610 | 603 | 607 | 31,000 |
2001/10/03 | 590 | 607 | 590 | 607 | 51,000 |
2001/10/02 | 583 | 589 | 577 | 589 | 23,000 |
2001/10/01 | 576 | 588 | 574 | 582 | 40,000 |
2001/09/28 | 570 | 589 | 570 | 589 | 61,000 |
2001/09/27 | 582 | 610 | 582 | 600 | 147,000 |
2001/09/26 | 572 | 585 | 570 | 584 | 23,000 |
2001/09/25 | 614 | 614 | 568 | 570 | 60,000 |
2001/09/21 | 623 | 623 | 585 | 599 | 95,000 |
2001/09/20 | 567 | 575 | 561 | 573 | 69,000 |
2001/09/19 | 522 | 547 | 522 | 547 | 32,000 |
2001/09/18 | 522 | 536 | 522 | 525 | 44,000 |
2001/09/17 | 539 | 539 | 520 | 532 | 28,000 |
2001/09/14 | 532 | 541 | 522 | 541 | 72,000 |
2001/09/13 | 500 | 521 | 500 | 518 | 34,000 |
2001/09/12 | 494 | 538 | 494 | 512 | 68,000 |
2001/09/11 | 554 | 554 | 539 | 544 | 32,000 |
2001/09/10 | 560 | 560 | 550 | 555 | 59,000 |
2001/09/07 | 560 | 568 | 555 | 563 | 78,000 |
2001/09/06 | 580 | 590 | 579 | 579 | 46,000 |
2001/09/05 | 587 | 600 | 587 | 600 | 24,000 |
2001/09/04 | 596 | 605 | 595 | 602 | 104,000 |
2001/09/03 | 621 | 625 | 593 | 593 | 193,000 |
2001/08/31 | 615 | 621 | 587 | 591 | 108,000 |
2001/08/30 | 620 | 622 | 610 | 622 | 94,000 |
2001/08/29 | 620 | 628 | 618 | 620 | 90,000 |
2001/08/28 | 602 | 622 | 601 | 619 | 143,000 |
2001/08/27 | 608 | 608 | 600 | 600 | 132,000 |
2001/08/24 | 599 | 610 | 590 | 600 | 163,000 |
2001/08/23 | 578 | 596 | 571 | 594 | 214,000 |
2001/08/22 | 538 | 554 | 531 | 551 | 141,000 |
2001/08/21 | 513 | 533 | 512 | 533 | 70,000 |
2001/08/20 | 521 | 521 | 508 | 515 | 53,000 |
2001/08/17 | 511 | 516 | 509 | 513 | 42,000 |
2001/08/16 | 505 | 507 | 501 | 505 | 20,000 |
2001/08/15 | 496 | 499 | 496 | 499 | 2,000 |
2001/08/14 | 510 | 510 | 504 | 504 | 8,000 |
2001/08/13 | 502 | 502 | 500 | 500 | 11,000 |
2001/08/10 | 518 | 518 | 498 | 512 | 63,000 |
2001/08/09 | 488 | 495 | 488 | 492 | 15,000 |
2001/08/08 | 489 | 497 | 489 | 497 | 17,000 |
2001/08/07 | 487 | 491 | 485 | 490 | 29,000 |
2001/08/06 | 500 | 500 | 487 | 491 | 24,000 |
2001/08/03 | 515 | 515 | 510 | 510 | 21,000 |
2001/08/02 | 516 | 520 | 512 | 520 | 29,000 |
2001/08/01 | 515 | 517 | 508 | 517 | 15,000 |
2001/07/31 | 513 | 515 | 507 | 509 | 20,000 |
2001/07/30 | 510 | 515 | 510 | 515 | 26,000 |
2001/07/27 | 526 | 527 | 518 | 518 | 30,000 |
2001/07/26 | 520 | 528 | 516 | 526 | 82,000 |
2001/07/25 | 513 | 520 | 505 | 513 | 79,000 |
2001/07/24 | 510 | 514 | 506 | 514 | 64,000 |
2001/07/23 | 523 | 525 | 506 | 520 | 163,000 |
2001/07/19 | 499 | 499 | 493 | 498 | 22,000 |
2001/07/18 | 490 | 500 | 487 | 500 | 77,000 |
2001/07/17 | 489 | 490 | 487 | 487 | 47,000 |
2001/07/16 | 500 | 508 | 490 | 495 | 50,000 |
2001/07/13 | 512 | 515 | 506 | 509 | 29,000 |
2001/07/12 | 525 | 525 | 517 | 522 | 32,000 |
2001/07/11 | 511 | 535 | 511 | 535 | 101,000 |
2001/07/10 | 520 | 530 | 515 | 530 | 174,000 |
2001/07/09 | 519 | 520 | 500 | 504 | 64,000 |
2001/07/06 | 520 | 535 | 515 | 535 | 178,000 |
2001/07/05 | 510 | 520 | 510 | 520 | 100,000 |
2001/07/04 | 530 | 530 | 511 | 515 | 82,000 |
2001/07/03 | 525 | 555 | 523 | 540 | 244,000 |
2001/07/02 | 510 | 523 | 510 | 520 | 216,000 |
2001/06/29 | 483 | 504 | 482 | 504 | 248,000 |
2001/06/28 | 498 | 498 | 476 | 478 | 125,000 |
2001/06/27 | 489 | 506 | 484 | 502 | 399,000 |
2001/06/26 | 446 | 485 | 446 | 479 | 315,000 |
2001/06/25 | 416 | 431 | 411 | 431 | 145,000 |
2001/06/22 | 400 | 408 | 399 | 408 | 23,000 |
2001/06/21 | 406 | 406 | 390 | 399 | 29,000 |
2001/06/20 | 414 | 414 | 406 | 406 | 31,000 |
2001/06/19 | 400 | 412 | 400 | 412 | 10,000 |
2001/06/18 | 398 | 398 | 398 | 398 | 3,000 |
2001/06/15 | 400 | 401 | 399 | 401 | 14,000 |
2001/06/14 | 403 | 409 | 400 | 401 | 26,000 |
2001/06/13 | 401 | 404 | 401 | 404 | 7,000 |
2001/06/12 | 408 | 408 | 402 | 402 | 7,000 |
2001/06/11 | 406 | 407 | 402 | 406 | 15,000 |
2001/06/08 | 410 | 410 | 408 | 409 | 64,000 |
2001/06/07 | 407 | 410 | 407 | 410 | 3,000 |
2001/06/06 | 406 | 408 | 406 | 406 | 5,000 |
2001/06/05 | 410 | 410 | 405 | 405 | 13,000 |
2001/06/04 | 404 | 408 | 402 | 408 | 11,000 |
2001/06/01 | 405 | 407 | 402 | 402 | 11,000 |
2001/05/31 | 411 | 411 | 410 | 410 | 6,000 |
2001/05/29 | 411 | 411 | 411 | 411 | 1,000 |
2001/05/28 | 415 | 415 | 411 | 411 | 8,000 |
2001/05/25 | 418 | 418 | 415 | 415 | 21,000 |
2001/05/24 | 414 | 419 | 413 | 419 | 10,000 |
2001/05/23 | 419 | 419 | 414 | 414 | 17,000 |
2001/05/22 | 409 | 413 | 406 | 410 | 17,000 |
2001/05/21 | 422 | 422 | 409 | 413 | 38,000 |
2001/05/18 | 411 | 418 | 411 | 415 | 25,000 |
2001/05/17 | 408 | 416 | 408 | 416 | 6,000 |
2001/05/16 | 414 | 414 | 406 | 406 | 5,000 |
2001/05/15 | 406 | 415 | 405 | 415 | 10,000 |
2001/05/14 | 417 | 417 | 407 | 412 | 7,000 |
2001/05/11 | 422 | 422 | 417 | 418 | 8,000 |
2001/05/10 | 422 | 422 | 417 | 417 | 24,000 |
2001/05/09 | 422 | 422 | 401 | 413 | 44,000 |
2001/05/08 | 428 | 429 | 423 | 424 | 24,000 |
2001/05/07 | 428 | 428 | 425 | 428 | 16,000 |
2001/05/02 | 427 | 427 | 420 | 425 | 31,000 |
2001/05/01 | 420 | 427 | 420 | 427 | 26,000 |
2001/04/27 | 420 | 420 | 416 | 420 | 17,000 |
2001/04/26 | 422 | 422 | 416 | 417 | 14,000 |
2001/04/25 | 418 | 425 | 410 | 411 | 49,000 |
2001/04/24 | 405 | 419 | 405 | 419 | 28,000 |
2001/04/23 | 409 | 415 | 403 | 403 | 35,000 |
2001/04/20 | 408 | 408 | 403 | 403 | 23,000 |
2001/04/19 | 405 | 405 | 400 | 403 | 25,000 |
2001/04/18 | 398 | 402 | 398 | 400 | 26,000 |
2001/04/17 | 395 | 398 | 395 | 398 | 4,000 |
2001/04/16 | 398 | 398 | 390 | 395 | 11,000 |
2001/04/13 | 395 | 395 | 394 | 395 | 7,000 |
2001/04/12 | 391 | 398 | 391 | 398 | 3,000 |
2001/04/11 | 391 | 392 | 385 | 389 | 16,000 |
2001/04/10 | 395 | 395 | 390 | 390 | 23,000 |
2001/04/09 | 390 | 393 | 390 | 392 | 4,000 |
2001/04/06 | 397 | 397 | 390 | 390 | 15,000 |
2001/04/05 | 396 | 398 | 396 | 398 | 11,000 |
2001/04/04 | 393 | 398 | 393 | 396 | 8,000 |
2001/04/03 | 398 | 398 | 393 | 393 | 5,000 |
2001/04/02 | 388 | 388 | 388 | 388 | 7,000 |
2001/03/30 | 400 | 400 | 386 | 388 | 7,000 |
2001/03/29 | 395 | 400 | 395 | 398 | 6,000 |
2001/03/28 | 403 | 413 | 400 | 400 | 13,000 |
2001/03/27 | 403 | 413 | 403 | 403 | 14,000 |
2001/03/26 | 415 | 420 | 400 | 400 | 76,000 |
2001/03/23 | 405 | 405 | 396 | 398 | 34,000 |
2001/03/22 | 400 | 404 | 400 | 404 | 20,000 |
2001/03/21 | 392 | 399 | 390 | 399 | 37,000 |
2001/03/19 | 376 | 390 | 376 | 387 | 11,000 |
2001/03/16 | 387 | 388 | 380 | 381 | 15,000 |
2001/03/15 | 360 | 372 | 360 | 372 | 4,000 |
2001/03/14 | 372 | 373 | 372 | 372 | 11,000 |
2001/03/13 | 378 | 380 | 375 | 376 | 11,000 |
2001/03/12 | 391 | 391 | 380 | 380 | 17,000 |
2001/03/09 | 400 | 400 | 389 | 389 | 50,000 |
2001/03/08 | 379 | 385 | 378 | 385 | 10,000 |
2001/03/07 | 376 | 376 | 376 | 376 | 1,000 |
2001/03/06 | 379 | 381 | 375 | 381 | 17,000 |
2001/03/05 | 386 | 386 | 385 | 385 | 5,000 |
2001/03/02 | 391 | 391 | 381 | 386 | 14,000 |
2001/03/01 | 395 | 395 | 381 | 381 | 4,000 |
2001/02/28 | 395 | 395 | 391 | 392 | 11,000 |
2001/02/27 | 388 | 388 | 386 | 388 | 6,000 |
2001/02/26 | 397 | 400 | 393 | 393 | 30,000 |
2001/02/23 | 392 | 394 | 389 | 394 | 22,000 |
2001/02/22 | 381 | 391 | 380 | 389 | 22,000 |
2001/02/21 | 382 | 382 | 381 | 381 | 6,000 |
2001/02/20 | 389 | 389 | 380 | 380 | 25,000 |
2001/02/19 | 378 | 385 | 373 | 385 | 15,000 |
2001/02/16 | 373 | 380 | 373 | 380 | 20,000 |
2001/02/15 | 364 | 373 | 364 | 373 | 7,000 |
2001/02/14 | 366 | 369 | 365 | 365 | 23,000 |
2001/02/13 | 370 | 370 | 365 | 365 | 42,000 |
2001/02/09 | 364 | 365 | 358 | 360 | 34,000 |
2001/02/08 | 352 | 374 | 351 | 372 | 34,000 |
2001/02/07 | 350 | 355 | 350 | 351 | 9,000 |
2001/02/06 | 355 | 355 | 350 | 351 | 21,000 |
2001/02/05 | 355 | 355 | 354 | 354 | 4,000 |
2001/02/02 | 357 | 358 | 355 | 355 | 17,000 |
2001/02/01 | 364 | 364 | 357 | 358 | 9,000 |
2001/01/31 | 363 | 363 | 356 | 356 | 7,000 |
2001/01/30 | 359 | 364 | 357 | 364 | 16,000 |
2001/01/29 | 355 | 356 | 355 | 356 | 2,000 |
2001/01/26 | 353 | 354 | 350 | 351 | 36,000 |
2001/01/25 | 360 | 365 | 358 | 365 | 46,000 |
2001/01/24 | 362 | 365 | 362 | 365 | 28,000 |
2001/01/23 | 367 | 371 | 364 | 365 | 32,000 |
2001/01/22 | 368 | 368 | 357 | 357 | 36,000 |
2001/01/19 | 367 | 368 | 360 | 360 | 55,000 |
2001/01/18 | 361 | 364 | 358 | 364 | 17,000 |
2001/01/17 | 359 | 359 | 359 | 359 | 3,000 |
2001/01/16 | 360 | 360 | 352 | 360 | 13,000 |
2001/01/15 | 348 | 360 | 348 | 360 | 6,000 |
2001/01/12 | 355 | 355 | 346 | 346 | 14,000 |
2001/01/11 | 365 | 365 | 350 | 350 | 35,000 |
2001/01/10 | 375 | 375 | 350 | 365 | 28,000 |
2001/01/09 | 365 | 370 | 360 | 370 | 22,000 |
2001/01/05 | 377 | 377 | 372 | 372 | 10,000 |
2001/01/04 | 378 | 378 | 377 | 377 | 12,000 |