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 |
|---|---|---|---|---|---|
| 2003/12/30 | 564 | 564 | 550 | 552 | 30,000 |
| 2003/12/29 | 562 | 563 | 555 | 563 | 17,000 |
| 2003/12/26 | 560 | 563 | 551 | 562 | 48,000 |
| 2003/12/25 | 550 | 563 | 545 | 558 | 110,000 |
| 2003/12/24 | 548 | 548 | 539 | 547 | 43,000 |
| 2003/12/22 | 550 | 550 | 533 | 542 | 46,000 |
| 2003/12/19 | 527 | 540 | 526 | 540 | 31,000 |
| 2003/12/18 | 538 | 541 | 519 | 527 | 87,000 |
| 2003/12/17 | 519 | 558 | 519 | 558 | 79,000 |
| 2003/12/16 | 538 | 539 | 538 | 539 | 6,000 |
| 2003/12/15 | 537 | 547 | 537 | 540 | 21,000 |
| 2003/12/12 | 540 | 544 | 532 | 537 | 65,000 |
| 2003/12/11 | 534 | 541 | 531 | 540 | 17,000 |
| 2003/12/10 | 540 | 552 | 540 | 544 | 193,000 |
| 2003/12/09 | 529 | 533 | 525 | 533 | 26,000 |
| 2003/12/08 | 528 | 532 | 525 | 532 | 40,000 |
| 2003/12/05 | 530 | 531 | 526 | 526 | 35,000 |
| 2003/12/04 | 529 | 537 | 527 | 534 | 85,000 |
| 2003/12/03 | 524 | 540 | 520 | 528 | 141,000 |
| 2003/12/02 | 481 | 499 | 475 | 499 | 68,000 |
| 2003/12/01 | 477 | 484 | 477 | 484 | 13,000 |
| 2003/11/28 | 496 | 496 | 484 | 488 | 14,000 |
| 2003/11/27 | 495 | 502 | 490 | 496 | 22,000 |
| 2003/11/26 | 506 | 506 | 498 | 499 | 17,000 |
| 2003/11/25 | 497 | 499 | 490 | 498 | 68,000 |
| 2003/11/21 | 460 | 476 | 454 | 475 | 86,000 |
| 2003/11/20 | 471 | 471 | 460 | 460 | 42,000 |
| 2003/11/19 | 460 | 470 | 452 | 470 | 69,000 |
| 2003/11/18 | 499 | 499 | 470 | 470 | 81,000 |
| 2003/11/17 | 512 | 518 | 504 | 506 | 46,000 |
| 2003/11/14 | 511 | 515 | 509 | 512 | 38,000 |
| 2003/11/13 | 513 | 515 | 503 | 511 | 21,000 |
| 2003/11/12 | 508 | 518 | 503 | 518 | 41,000 |
| 2003/11/11 | 530 | 530 | 505 | 518 | 80,000 |
| 2003/11/10 | 544 | 544 | 534 | 534 | 34,000 |
| 2003/11/07 | 538 | 543 | 531 | 538 | 37,000 |
| 2003/11/06 | 561 | 561 | 538 | 538 | 49,000 |
| 2003/11/05 | 550 | 550 | 542 | 546 | 43,000 |
| 2003/11/04 | 531 | 546 | 530 | 540 | 73,000 |
| 2003/10/31 | 535 | 538 | 528 | 528 | 21,000 |
| 2003/10/30 | 527 | 540 | 522 | 530 | 38,000 |
| 2003/10/29 | 529 | 538 | 519 | 527 | 82,000 |
| 2003/10/28 | 530 | 536 | 512 | 519 | 83,000 |
| 2003/10/27 | 547 | 548 | 535 | 537 | 120,000 |
| 2003/10/24 | 563 | 570 | 552 | 560 | 192,000 |
| 2003/10/23 | 550 | 580 | 536 | 549 | 517,000 |
| 2003/10/22 | 533 | 534 | 512 | 512 | 66,000 |
| 2003/10/21 | 535 | 538 | 527 | 527 | 118,000 |
| 2003/10/20 | 518 | 530 | 508 | 526 | 102,000 |
| 2003/10/17 | 500 | 509 | 497 | 508 | 93,000 |
| 2003/10/16 | 502 | 509 | 498 | 500 | 200,000 |
| 2003/10/15 | 500 | 521 | 495 | 517 | 177,000 |
| 2003/10/14 | 522 | 525 | 503 | 505 | 233,000 |
| 2003/10/10 | 540 | 546 | 528 | 529 | 207,000 |
| 2003/10/09 | 567 | 577 | 540 | 550 | 396,000 |
| 2003/10/08 | 562 | 585 | 546 | 577 | 596,000 |
| 2003/10/07 | 575 | 575 | 535 | 543 | 1,335,000 |
| 2003/10/03 | 415 | 416 | 412 | 415 | 24,000 |
| 2003/10/02 | 416 | 417 | 414 | 417 | 20,000 |
| 2003/10/01 | 416 | 419 | 414 | 414 | 35,000 |
| 2003/09/30 | 415 | 418 | 411 | 413 | 46,000 |
| 2003/09/29 | 415 | 419 | 410 | 410 | 24,000 |
| 2003/09/26 | 407 | 415 | 404 | 415 | 16,000 |
| 2003/09/25 | 416 | 416 | 406 | 406 | 28,000 |
| 2003/09/24 | 420 | 427 | 418 | 421 | 72,000 |
| 2003/09/22 | 423 | 423 | 416 | 420 | 41,000 |
| 2003/09/19 | 417 | 423 | 417 | 422 | 70,000 |
| 2003/09/18 | 415 | 417 | 413 | 416 | 19,000 |
| 2003/09/17 | 415 | 417 | 412 | 414 | 28,000 |
| 2003/09/16 | 416 | 416 | 412 | 415 | 23,000 |
| 2003/09/12 | 413 | 415 | 412 | 414 | 57,000 |
| 2003/09/11 | 414 | 415 | 408 | 408 | 24,000 |
| 2003/09/10 | 407 | 413 | 407 | 410 | 42,000 |
| 2003/09/09 | 405 | 409 | 404 | 406 | 58,000 |
| 2003/09/08 | 404 | 404 | 397 | 403 | 36,000 |
| 2003/09/05 | 404 | 406 | 403 | 404 | 27,000 |
| 2003/09/04 | 406 | 409 | 402 | 405 | 24,000 |
| 2003/09/03 | 402 | 404 | 401 | 401 | 21,000 |
| 2003/09/02 | 409 | 414 | 400 | 400 | 56,000 |
| 2003/09/01 | 396 | 405 | 394 | 405 | 75,000 |
| 2003/08/29 | 388 | 393 | 388 | 391 | 45,000 |
| 2003/08/28 | 389 | 390 | 388 | 390 | 30,000 |
| 2003/08/27 | 390 | 390 | 389 | 390 | 17,000 |
| 2003/08/26 | 393 | 393 | 389 | 389 | 21,000 |
| 2003/08/25 | 388 | 394 | 388 | 392 | 48,000 |
| 2003/08/22 | 390 | 394 | 385 | 386 | 55,000 |
| 2003/08/21 | 389 | 394 | 388 | 389 | 28,000 |
| 2003/08/20 | 389 | 391 | 387 | 388 | 74,000 |
| 2003/08/19 | 384 | 387 | 384 | 387 | 36,000 |
| 2003/08/18 | 380 | 385 | 380 | 383 | 75,000 |
| 2003/08/15 | 378 | 381 | 377 | 378 | 20,000 |
| 2003/08/14 | 375 | 378 | 375 | 375 | 19,000 |
| 2003/08/13 | 372 | 375 | 372 | 375 | 24,000 |
| 2003/08/12 | 373 | 373 | 372 | 372 | 15,000 |
| 2003/08/11 | 377 | 377 | 372 | 372 | 5,000 |
| 2003/08/08 | 379 | 380 | 373 | 373 | 73,000 |
| 2003/08/07 | 375 | 378 | 375 | 375 | 15,000 |
| 2003/08/06 | 376 | 378 | 372 | 373 | 12,000 |
| 2003/08/05 | 373 | 379 | 370 | 375 | 42,000 |
| 2003/08/04 | 383 | 383 | 378 | 378 | 19,000 |
| 2003/08/01 | 383 | 383 | 379 | 380 | 23,000 |
| 2003/07/31 | 385 | 385 | 377 | 377 | 26,000 |
| 2003/07/30 | 382 | 385 | 380 | 385 | 26,000 |
| 2003/07/29 | 384 | 386 | 381 | 382 | 29,000 |
| 2003/07/28 | 380 | 382 | 378 | 381 | 19,000 |
| 2003/07/25 | 384 | 385 | 377 | 377 | 33,000 |
| 2003/07/24 | 384 | 385 | 381 | 383 | 26,000 |
| 2003/07/23 | 390 | 390 | 374 | 383 | 75,000 |
| 2003/07/22 | 385 | 385 | 380 | 380 | 53,000 |
| 2003/07/18 | 372 | 380 | 372 | 380 | 22,000 |
| 2003/07/17 | 377 | 379 | 374 | 374 | 25,000 |
| 2003/07/16 | 384 | 384 | 379 | 380 | 9,000 |
| 2003/07/15 | 388 | 390 | 377 | 384 | 96,000 |
| 2003/07/14 | 394 | 394 | 387 | 388 | 30,000 |
| 2003/07/11 | 394 | 395 | 388 | 393 | 37,000 |
| 2003/07/10 | 396 | 396 | 390 | 393 | 43,000 |
| 2003/07/09 | 396 | 399 | 394 | 397 | 28,000 |
| 2003/07/08 | 401 | 408 | 391 | 391 | 118,000 |
| 2003/07/07 | 388 | 391 | 388 | 391 | 20,000 |
| 2003/07/04 | 387 | 387 | 385 | 386 | 22,000 |
| 2003/07/03 | 395 | 398 | 385 | 389 | 82,000 |
| 2003/07/02 | 388 | 390 | 383 | 388 | 39,000 |
| 2003/07/01 | 380 | 385 | 371 | 378 | 45,000 |
| 2003/06/30 | 385 | 385 | 377 | 379 | 47,000 |
| 2003/06/27 | 376 | 384 | 376 | 384 | 42,000 |
| 2003/06/26 | 384 | 384 | 379 | 379 | 23,000 |
| 2003/06/25 | 389 | 391 | 383 | 383 | 44,000 |
| 2003/06/24 | 389 | 395 | 389 | 389 | 40,000 |
| 2003/06/23 | 395 | 395 | 387 | 388 | 40,000 |
| 2003/06/20 | 382 | 390 | 382 | 387 | 67,000 |
| 2003/06/19 | 377 | 382 | 377 | 378 | 66,000 |
| 2003/06/18 | 370 | 374 | 370 | 373 | 29,000 |
| 2003/06/17 | 371 | 374 | 368 | 369 | 61,000 |
| 2003/06/16 | 370 | 375 | 367 | 367 | 55,000 |
| 2003/06/13 | 369 | 370 | 368 | 368 | 84,000 |
| 2003/06/12 | 375 | 376 | 370 | 371 | 17,000 |
| 2003/06/11 | 371 | 373 | 370 | 370 | 46,000 |
| 2003/06/10 | 373 | 374 | 370 | 370 | 33,000 |
| 2003/06/09 | 377 | 377 | 374 | 375 | 39,000 |
| 2003/06/06 | 372 | 373 | 370 | 373 | 26,000 |
| 2003/06/05 | 373 | 374 | 371 | 371 | 27,000 |
| 2003/06/04 | 371 | 377 | 371 | 373 | 10,000 |
| 2003/06/03 | 373 | 375 | 371 | 372 | 34,000 |
| 2003/06/02 | 369 | 373 | 369 | 373 | 13,000 |
| 2003/05/30 | 369 | 369 | 365 | 365 | 10,000 |
| 2003/05/29 | 378 | 378 | 368 | 368 | 27,000 |
| 2003/05/28 | 366 | 370 | 366 | 368 | 12,000 |
| 2003/05/27 | 370 | 370 | 365 | 365 | 12,000 |
| 2003/05/26 | 367 | 370 | 364 | 370 | 31,000 |
| 2003/05/23 | 360 | 362 | 357 | 362 | 51,000 |
| 2003/05/22 | 362 | 362 | 359 | 360 | 28,000 |
| 2003/05/21 | 371 | 371 | 361 | 362 | 58,000 |
| 2003/05/20 | 373 | 374 | 370 | 370 | 39,000 |
| 2003/05/19 | 380 | 380 | 373 | 373 | 31,000 |
| 2003/05/16 | 378 | 380 | 377 | 377 | 14,000 |
| 2003/05/15 | 381 | 381 | 379 | 379 | 14,000 |
| 2003/05/14 | 383 | 385 | 380 | 380 | 15,000 |
| 2003/05/13 | 381 | 388 | 381 | 385 | 32,000 |
| 2003/05/12 | 385 | 385 | 380 | 380 | 11,000 |
| 2003/05/09 | 380 | 385 | 380 | 385 | 33,000 |
| 2003/05/08 | 384 | 387 | 380 | 380 | 28,000 |
| 2003/05/07 | 382 | 382 | 378 | 382 | 8,000 |
| 2003/05/06 | 385 | 386 | 380 | 382 | 15,000 |
| 2003/05/02 | 385 | 387 | 385 | 385 | 11,000 |
| 2003/05/01 | 389 | 389 | 384 | 384 | 8,000 |
| 2003/04/30 | 385 | 385 | 376 | 379 | 10,000 |
| 2003/04/28 | 388 | 389 | 385 | 387 | 10,000 |
| 2003/04/25 | 388 | 390 | 382 | 389 | 34,000 |
| 2003/04/24 | 385 | 387 | 385 | 386 | 11,000 |
| 2003/04/23 | 394 | 394 | 381 | 381 | 17,000 |
| 2003/04/22 | 390 | 392 | 381 | 389 | 33,000 |
| 2003/04/21 | 389 | 392 | 386 | 389 | 65,000 |
| 2003/04/18 | 385 | 388 | 385 | 388 | 6,000 |
| 2003/04/17 | 382 | 385 | 380 | 385 | 8,000 |
| 2003/04/16 | 385 | 385 | 379 | 382 | 17,000 |
| 2003/04/15 | 366 | 385 | 366 | 385 | 19,000 |
| 2003/04/14 | 380 | 385 | 365 | 365 | 18,000 |
| 2003/04/11 | 379 | 381 | 377 | 381 | 30,000 |
| 2003/04/10 | 379 | 379 | 376 | 378 | 28,000 |
| 2003/04/09 | 379 | 380 | 374 | 378 | 22,000 |
| 2003/04/08 | 372 | 374 | 372 | 374 | 3,000 |
| 2003/04/07 | 365 | 367 | 365 | 367 | 4,000 |
| 2003/04/04 | 360 | 364 | 360 | 364 | 11,000 |
| 2003/04/03 | 363 | 371 | 360 | 360 | 12,000 |
| 2003/04/02 | 368 | 368 | 359 | 361 | 19,000 |
| 2003/04/01 | 358 | 358 | 352 | 353 | 11,000 |
| 2003/03/31 | 372 | 372 | 359 | 359 | 10,000 |
| 2003/03/28 | 375 | 378 | 370 | 371 | 14,000 |
| 2003/03/27 | 360 | 377 | 360 | 377 | 37,000 |
| 2003/03/26 | 368 | 368 | 364 | 367 | 30,000 |
| 2003/03/25 | 388 | 388 | 381 | 383 | 48,000 |
| 2003/03/24 | 386 | 386 | 376 | 383 | 31,000 |
| 2003/03/20 | 368 | 376 | 364 | 371 | 45,000 |
| 2003/03/19 | 352 | 361 | 350 | 361 | 20,000 |
| 2003/03/18 | 352 | 355 | 350 | 352 | 47,000 |
| 2003/03/17 | 354 | 355 | 350 | 351 | 14,000 |
| 2003/03/14 | 353 | 356 | 351 | 352 | 82,000 |
| 2003/03/13 | 354 | 358 | 354 | 358 | 13,000 |
| 2003/03/12 | 353 | 354 | 353 | 353 | 33,000 |
| 2003/03/11 | 351 | 359 | 351 | 353 | 26,000 |
| 2003/03/10 | 368 | 368 | 344 | 350 | 37,000 |
| 2003/03/07 | 374 | 374 | 369 | 369 | 26,000 |
| 2003/03/06 | 376 | 379 | 373 | 375 | 29,000 |
| 2003/03/05 | 383 | 384 | 378 | 379 | 27,000 |
| 2003/03/04 | 380 | 390 | 380 | 390 | 37,000 |
| 2003/03/03 | 373 | 377 | 372 | 376 | 23,000 |
| 2003/02/28 | 380 | 382 | 372 | 372 | 21,000 |
| 2003/02/27 | 386 | 388 | 380 | 380 | 16,000 |
| 2003/02/26 | 393 | 393 | 385 | 385 | 25,000 |
| 2003/02/25 | 398 | 398 | 388 | 388 | 56,000 |
| 2003/02/24 | 396 | 396 | 392 | 393 | 37,000 |
| 2003/02/21 | 392 | 395 | 391 | 391 | 48,000 |
| 2003/02/20 | 387 | 393 | 383 | 393 | 101,000 |
| 2003/02/19 | 388 | 390 | 382 | 382 | 63,000 |
| 2003/02/18 | 380 | 382 | 373 | 378 | 33,000 |
| 2003/02/17 | 381 | 383 | 375 | 375 | 40,000 |
| 2003/02/14 | 368 | 375 | 368 | 375 | 56,000 |
| 2003/02/13 | 370 | 371 | 367 | 368 | 22,000 |
| 2003/02/12 | 365 | 369 | 365 | 369 | 28,000 |
| 2003/02/10 | 365 | 365 | 363 | 363 | 32,000 |
| 2003/02/07 | 361 | 366 | 361 | 364 | 25,000 |
| 2003/02/06 | 360 | 365 | 359 | 359 | 11,000 |
| 2003/02/05 | 360 | 364 | 356 | 360 | 34,000 |
| 2003/02/04 | 366 | 366 | 362 | 365 | 25,000 |
| 2003/02/03 | 345 | 359 | 338 | 357 | 56,000 |
| 2003/01/31 | 350 | 350 | 347 | 348 | 25,000 |
| 2003/01/30 | 363 | 363 | 353 | 353 | 28,000 |
| 2003/01/29 | 366 | 368 | 360 | 362 | 72,000 |
| 2003/01/28 | 368 | 368 | 365 | 366 | 40,000 |
| 2003/01/27 | 367 | 368 | 364 | 367 | 65,000 |
| 2003/01/24 | 365 | 367 | 361 | 361 | 39,000 |
| 2003/01/23 | 369 | 369 | 360 | 360 | 66,000 |
| 2003/01/22 | 368 | 368 | 363 | 364 | 37,000 |
| 2003/01/21 | 355 | 362 | 355 | 360 | 60,000 |
| 2003/01/20 | 355 | 356 | 352 | 355 | 96,000 |
| 2003/01/17 | 351 | 356 | 351 | 355 | 83,000 |
| 2003/01/16 | 354 | 354 | 348 | 350 | 53,000 |
| 2003/01/15 | 363 | 363 | 351 | 354 | 56,000 |
| 2003/01/14 | 350 | 358 | 350 | 358 | 17,000 |
| 2003/01/10 | 350 | 359 | 345 | 351 | 53,000 |
| 2003/01/09 | 356 | 358 | 350 | 350 | 54,000 |
| 2003/01/08 | 363 | 364 | 360 | 361 | 18,000 |
| 2003/01/07 | 371 | 371 | 363 | 366 | 46,000 |
| 2003/01/06 | 366 | 373 | 366 | 371 | 20,000 |