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 |
---|---|---|---|---|---|
2002/12/30 | 366 | 366 | 355 | 357 | 21,000 |
2002/12/27 | 373 | 373 | 366 | 371 | 43,000 |
2002/12/26 | 366 | 374 | 366 | 368 | 74,000 |
2002/12/25 | 362 | 372 | 360 | 360 | 111,000 |
2002/12/24 | 343 | 354 | 339 | 354 | 80,000 |
2002/12/20 | 338 | 338 | 329 | 333 | 172,000 |
2002/12/19 | 332 | 336 | 326 | 333 | 104,000 |
2002/12/18 | 355 | 355 | 338 | 341 | 75,000 |
2002/12/17 | 372 | 372 | 355 | 355 | 119,000 |
2002/12/16 | 364 | 373 | 361 | 367 | 69,000 |
2002/12/13 | 360 | 366 | 358 | 359 | 191,000 |
2002/12/12 | 394 | 394 | 355 | 366 | 192,000 |
2002/12/11 | 424 | 425 | 389 | 389 | 77,000 |
2002/12/10 | 443 | 443 | 419 | 419 | 137,000 |
2002/12/09 | 451 | 451 | 440 | 442 | 38,000 |
2002/12/06 | 456 | 456 | 450 | 450 | 24,000 |
2002/12/05 | 475 | 475 | 455 | 455 | 18,000 |
2002/12/04 | 469 | 470 | 462 | 470 | 13,000 |
2002/12/03 | 470 | 470 | 465 | 470 | 13,000 |
2002/12/02 | 470 | 470 | 466 | 466 | 17,000 |
2002/11/29 | 450 | 470 | 450 | 467 | 23,000 |
2002/11/28 | 470 | 470 | 460 | 460 | 12,000 |
2002/11/27 | 463 | 470 | 462 | 470 | 17,000 |
2002/11/26 | 470 | 470 | 464 | 467 | 17,000 |
2002/11/25 | 450 | 469 | 449 | 469 | 47,000 |
2002/11/22 | 440 | 445 | 439 | 444 | 21,000 |
2002/11/21 | 419 | 435 | 419 | 435 | 15,000 |
2002/11/20 | 443 | 443 | 415 | 439 | 38,000 |
2002/11/19 | 435 | 442 | 435 | 442 | 14,000 |
2002/11/18 | 450 | 450 | 448 | 450 | 13,000 |
2002/11/15 | 455 | 455 | 446 | 448 | 8,000 |
2002/11/14 | 462 | 463 | 454 | 454 | 8,000 |
2002/11/13 | 470 | 470 | 460 | 462 | 4,000 |
2002/11/12 | 480 | 480 | 475 | 480 | 10,000 |
2002/11/11 | 478 | 479 | 476 | 479 | 14,000 |
2002/11/08 | 479 | 479 | 478 | 478 | 19,000 |
2002/11/07 | 469 | 478 | 469 | 478 | 33,000 |
2002/11/06 | 460 | 468 | 460 | 468 | 13,000 |
2002/11/05 | 458 | 460 | 456 | 460 | 11,000 |
2002/11/01 | 454 | 454 | 454 | 454 | 2,000 |
2002/10/31 | 450 | 450 | 440 | 450 | 6,000 |
2002/10/30 | 448 | 450 | 446 | 450 | 15,000 |
2002/10/29 | 463 | 463 | 448 | 448 | 7,000 |
2002/10/28 | 463 | 463 | 458 | 461 | 8,000 |
2002/10/25 | 460 | 468 | 460 | 462 | 25,000 |
2002/10/24 | 451 | 451 | 447 | 450 | 6,000 |
2002/10/23 | 461 | 461 | 456 | 459 | 34,000 |
2002/10/22 | 460 | 460 | 456 | 456 | 8,000 |
2002/10/21 | 458 | 458 | 455 | 458 | 28,000 |
2002/10/18 | 450 | 457 | 450 | 455 | 22,000 |
2002/10/17 | 454 | 458 | 451 | 452 | 40,000 |
2002/10/16 | 452 | 455 | 452 | 455 | 12,000 |
2002/10/15 | 450 | 453 | 449 | 453 | 21,000 |
2002/10/11 | 450 | 450 | 447 | 448 | 13,000 |
2002/10/10 | 452 | 453 | 443 | 443 | 32,000 |
2002/10/09 | 456 | 460 | 455 | 457 | 18,000 |
2002/10/08 | 455 | 458 | 451 | 456 | 19,000 |
2002/10/07 | 470 | 470 | 470 | 470 | 7,000 |
2002/10/04 | 471 | 476 | 471 | 471 | 10,000 |
2002/10/03 | 480 | 489 | 480 | 489 | 14,000 |
2002/10/02 | 485 | 485 | 472 | 472 | 8,000 |
2002/10/01 | 485 | 485 | 479 | 479 | 5,000 |
2002/09/30 | 504 | 504 | 480 | 485 | 12,000 |
2002/09/27 | 498 | 505 | 497 | 504 | 24,000 |
2002/09/26 | 495 | 497 | 495 | 497 | 18,000 |
2002/09/25 | 486 | 496 | 485 | 495 | 18,000 |
2002/09/24 | 500 | 500 | 485 | 485 | 28,000 |
2002/09/20 | 490 | 500 | 490 | 495 | 41,000 |
2002/09/19 | 481 | 487 | 481 | 487 | 23,000 |
2002/09/18 | 486 | 486 | 477 | 477 | 8,000 |
2002/09/17 | 473 | 487 | 471 | 487 | 14,000 |
2002/09/13 | 485 | 485 | 466 | 466 | 57,000 |
2002/09/12 | 447 | 461 | 437 | 456 | 14,000 |
2002/09/11 | 439 | 442 | 439 | 442 | 7,000 |
2002/09/10 | 440 | 440 | 439 | 440 | 24,000 |
2002/09/09 | 433 | 439 | 431 | 435 | 24,000 |
2002/09/06 | 430 | 430 | 425 | 425 | 16,000 |
2002/09/05 | 420 | 433 | 414 | 433 | 26,000 |
2002/09/04 | 421 | 422 | 420 | 420 | 8,000 |
2002/09/03 | 446 | 446 | 410 | 422 | 25,000 |
2002/09/02 | 449 | 450 | 441 | 441 | 14,000 |
2002/08/30 | 451 | 459 | 450 | 459 | 16,000 |
2002/08/29 | 461 | 461 | 450 | 450 | 21,000 |
2002/08/28 | 466 | 470 | 461 | 461 | 17,000 |
2002/08/27 | 479 | 479 | 469 | 471 | 14,000 |
2002/08/26 | 475 | 486 | 472 | 486 | 33,000 |
2002/08/23 | 480 | 483 | 470 | 470 | 34,000 |
2002/08/22 | 474 | 478 | 467 | 475 | 20,000 |
2002/08/21 | 491 | 491 | 471 | 474 | 18,000 |
2002/08/20 | 480 | 480 | 466 | 466 | 43,000 |
2002/08/19 | 485 | 485 | 477 | 480 | 23,000 |
2002/08/16 | 485 | 485 | 479 | 479 | 16,000 |
2002/08/15 | 485 | 486 | 483 | 483 | 20,000 |
2002/08/14 | 485 | 487 | 484 | 484 | 11,000 |
2002/08/13 | 500 | 500 | 487 | 488 | 12,000 |
2002/08/12 | 516 | 516 | 490 | 490 | 13,000 |
2002/08/09 | 518 | 518 | 514 | 516 | 40,000 |
2002/08/08 | 489 | 500 | 489 | 500 | 8,000 |
2002/08/07 | 499 | 499 | 487 | 487 | 7,000 |
2002/08/06 | 500 | 500 | 484 | 484 | 4,000 |
2002/08/05 | 490 | 495 | 490 | 495 | 5,000 |
2002/08/02 | 501 | 501 | 490 | 491 | 15,000 |
2002/08/01 | 484 | 484 | 481 | 482 | 9,000 |
2002/07/31 | 482 | 485 | 482 | 483 | 9,000 |
2002/07/30 | 480 | 487 | 480 | 482 | 10,000 |
2002/07/29 | 485 | 486 | 476 | 485 | 17,000 |
2002/07/26 | 529 | 529 | 500 | 500 | 27,000 |
2002/07/25 | 566 | 566 | 519 | 520 | 54,000 |
2002/07/24 | 553 | 556 | 546 | 546 | 10,000 |
2002/07/23 | 563 | 563 | 545 | 560 | 27,000 |
2002/07/22 | 568 | 576 | 553 | 553 | 52,000 |
2002/07/19 | 516 | 560 | 516 | 560 | 29,000 |
2002/07/18 | 539 | 576 | 536 | 576 | 45,000 |
2002/07/17 | 514 | 530 | 501 | 530 | 20,000 |
2002/07/16 | 510 | 536 | 510 | 514 | 19,000 |
2002/07/15 | 524 | 527 | 520 | 520 | 6,000 |
2002/07/12 | 546 | 546 | 527 | 534 | 8,000 |
2002/07/11 | 546 | 547 | 523 | 523 | 14,000 |
2002/07/10 | 556 | 556 | 547 | 550 | 30,000 |
2002/07/09 | 538 | 558 | 536 | 556 | 70,000 |
2002/07/08 | 530 | 530 | 511 | 521 | 26,000 |
2002/07/05 | 519 | 525 | 519 | 524 | 8,000 |
2002/07/04 | 514 | 521 | 514 | 517 | 6,000 |
2002/07/03 | 494 | 530 | 491 | 530 | 15,000 |
2002/07/02 | 494 | 499 | 488 | 494 | 16,000 |
2002/07/01 | 469 | 475 | 469 | 474 | 8,000 |
2002/06/28 | 472 | 481 | 461 | 461 | 29,000 |
2002/06/27 | 491 | 493 | 474 | 474 | 15,000 |
2002/06/26 | 518 | 518 | 494 | 494 | 31,000 |
2002/06/25 | 511 | 511 | 507 | 508 | 9,000 |
2002/06/24 | 518 | 532 | 510 | 519 | 41,000 |
2002/06/21 | 496 | 501 | 496 | 498 | 10,000 |
2002/06/20 | 497 | 497 | 491 | 495 | 31,000 |
2002/06/19 | 492 | 497 | 491 | 492 | 14,000 |
2002/06/18 | 489 | 491 | 488 | 491 | 12,000 |
2002/06/17 | 504 | 508 | 486 | 486 | 18,000 |
2002/06/14 | 498 | 503 | 498 | 503 | 86,000 |
2002/06/13 | 521 | 521 | 518 | 518 | 14,000 |
2002/06/12 | 530 | 530 | 521 | 522 | 5,000 |
2002/06/11 | 535 | 535 | 529 | 530 | 4,000 |
2002/06/10 | 530 | 530 | 521 | 525 | 28,000 |
2002/06/07 | 535 | 537 | 527 | 534 | 15,000 |
2002/06/06 | 526 | 533 | 526 | 526 | 28,000 |
2002/06/05 | 532 | 534 | 528 | 528 | 18,000 |
2002/06/04 | 554 | 555 | 532 | 532 | 11,000 |
2002/06/03 | 545 | 546 | 545 | 546 | 4,000 |
2002/05/31 | 547 | 547 | 539 | 543 | 10,000 |
2002/05/30 | 547 | 547 | 547 | 547 | 3,000 |
2002/05/29 | 560 | 560 | 547 | 547 | 4,000 |
2002/05/28 | 566 | 566 | 560 | 560 | 4,000 |
2002/05/27 | 564 | 570 | 556 | 566 | 19,000 |
2002/05/24 | 560 | 561 | 557 | 561 | 10,000 |
2002/05/23 | 558 | 558 | 541 | 558 | 16,000 |
2002/05/22 | 535 | 542 | 535 | 542 | 12,000 |
2002/05/21 | 539 | 539 | 532 | 532 | 6,000 |
2002/05/20 | 565 | 566 | 549 | 549 | 28,000 |
2002/05/17 | 545 | 545 | 541 | 545 | 8,000 |
2002/05/16 | 518 | 544 | 518 | 544 | 12,000 |
2002/05/15 | 527 | 527 | 521 | 521 | 13,000 |
2002/05/14 | 543 | 543 | 531 | 532 | 4,000 |
2002/05/13 | 527 | 527 | 522 | 523 | 7,000 |
2002/05/10 | 560 | 560 | 540 | 540 | 17,000 |
2002/05/09 | 546 | 553 | 545 | 545 | 16,000 |
2002/05/08 | 540 | 550 | 540 | 550 | 6,000 |
2002/05/07 | 553 | 553 | 540 | 540 | 9,000 |
2002/05/02 | 559 | 559 | 551 | 553 | 6,000 |
2002/05/01 | 545 | 569 | 545 | 569 | 8,000 |
2002/04/30 | 567 | 567 | 559 | 559 | 4,000 |
2002/04/26 | 578 | 578 | 555 | 557 | 23,000 |
2002/04/25 | 565 | 572 | 565 | 570 | 20,000 |
2002/04/24 | 555 | 573 | 551 | 555 | 13,000 |
2002/04/23 | 570 | 577 | 570 | 576 | 29,000 |
2002/04/22 | 560 | 564 | 560 | 561 | 33,000 |
2002/04/19 | 539 | 556 | 539 | 556 | 15,000 |
2002/04/18 | 539 | 550 | 534 | 540 | 54,000 |
2002/04/17 | 514 | 514 | 513 | 513 | 9,000 |
2002/04/16 | 511 | 514 | 511 | 514 | 6,000 |
2002/04/15 | 511 | 514 | 511 | 514 | 15,000 |
2002/04/12 | 521 | 532 | 521 | 531 | 8,000 |
2002/04/11 | 544 | 544 | 520 | 520 | 3,000 |
2002/04/10 | 546 | 546 | 535 | 544 | 20,000 |
2002/04/09 | 547 | 548 | 542 | 542 | 21,000 |
2002/04/08 | 546 | 546 | 536 | 545 | 6,000 |
2002/04/05 | 546 | 546 | 525 | 525 | 4,000 |
2002/04/04 | 531 | 548 | 531 | 546 | 9,000 |
2002/04/03 | 526 | 526 | 526 | 526 | 4,000 |
2002/04/02 | 538 | 540 | 535 | 536 | 24,000 |
2002/04/01 | 535 | 535 | 529 | 531 | 13,000 |
2002/03/29 | 525 | 525 | 524 | 525 | 11,000 |
2002/03/28 | 539 | 539 | 524 | 533 | 6,000 |
2002/03/27 | 526 | 538 | 526 | 538 | 6,000 |
2002/03/26 | 516 | 521 | 516 | 521 | 3,000 |
2002/03/25 | 533 | 570 | 515 | 517 | 35,000 |
2002/03/22 | 521 | 523 | 513 | 513 | 23,000 |
2002/03/20 | 535 | 535 | 521 | 522 | 43,000 |
2002/03/19 | 540 | 541 | 530 | 535 | 21,000 |
2002/03/18 | 546 | 546 | 544 | 544 | 3,000 |
2002/03/15 | 507 | 517 | 507 | 516 | 18,000 |
2002/03/14 | 535 | 535 | 519 | 527 | 6,000 |
2002/03/13 | 550 | 551 | 535 | 535 | 21,000 |
2002/03/12 | 564 | 564 | 554 | 563 | 10,000 |
2002/03/11 | 567 | 567 | 563 | 565 | 12,000 |
2002/03/08 | 558 | 565 | 558 | 565 | 85,000 |
2002/03/07 | 549 | 550 | 533 | 543 | 36,000 |
2002/03/06 | 528 | 531 | 528 | 531 | 13,000 |
2002/03/05 | 548 | 548 | 538 | 545 | 18,000 |
2002/03/04 | 565 | 565 | 549 | 549 | 21,000 |
2002/03/01 | 568 | 568 | 552 | 555 | 19,000 |
2002/02/28 | 548 | 571 | 548 | 568 | 20,000 |
2002/02/27 | 544 | 545 | 540 | 545 | 24,000 |
2002/02/26 | 530 | 530 | 518 | 530 | 17,000 |
2002/02/25 | 501 | 520 | 501 | 520 | 26,000 |
2002/02/22 | 500 | 500 | 494 | 500 | 15,000 |
2002/02/21 | 492 | 492 | 489 | 491 | 15,000 |
2002/02/20 | 478 | 491 | 478 | 491 | 21,000 |
2002/02/19 | 463 | 473 | 463 | 473 | 9,000 |
2002/02/18 | 468 | 468 | 461 | 462 | 15,000 |
2002/02/15 | 482 | 482 | 471 | 471 | 8,000 |
2002/02/14 | 465 | 477 | 465 | 477 | 8,000 |
2002/02/13 | 466 | 469 | 459 | 464 | 48,000 |
2002/02/12 | 464 | 464 | 464 | 464 | 3,000 |
2002/02/08 | 450 | 451 | 442 | 449 | 59,000 |
2002/02/07 | 449 | 456 | 439 | 450 | 19,000 |
2002/02/06 | 431 | 438 | 431 | 434 | 15,000 |
2002/02/05 | 435 | 436 | 430 | 431 | 21,000 |
2002/02/04 | 460 | 460 | 445 | 450 | 43,000 |
2002/02/01 | 475 | 480 | 468 | 468 | 23,000 |
2002/01/31 | 494 | 494 | 484 | 489 | 8,000 |
2002/01/30 | 481 | 484 | 481 | 484 | 5,000 |
2002/01/29 | 494 | 494 | 483 | 483 | 18,000 |
2002/01/28 | 499 | 499 | 498 | 499 | 10,000 |
2002/01/25 | 504 | 509 | 503 | 504 | 25,000 |
2002/01/24 | 487 | 494 | 487 | 494 | 12,000 |
2002/01/23 | 504 | 504 | 497 | 497 | 18,000 |
2002/01/22 | 499 | 500 | 484 | 494 | 23,000 |
2002/01/21 | 498 | 500 | 496 | 500 | 46,000 |
2002/01/18 | 493 | 500 | 493 | 493 | 42,000 |
2002/01/17 | 502 | 502 | 486 | 493 | 25,000 |
2002/01/16 | 501 | 505 | 497 | 497 | 22,000 |
2002/01/15 | 500 | 509 | 500 | 505 | 15,000 |
2002/01/11 | 500 | 502 | 500 | 500 | 39,000 |
2002/01/10 | 510 | 510 | 501 | 501 | 37,000 |
2002/01/09 | 509 | 513 | 503 | 513 | 36,000 |
2002/01/08 | 511 | 518 | 508 | 509 | 60,000 |
2002/01/07 | 539 | 539 | 504 | 508 | 175,000 |
2002/01/04 | 533 | 549 | 533 | 549 | 13,000 |