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 |
|---|---|---|---|---|---|
| 2005/12/30 | 779 | 782 | 775 | 775 | 35,000 |
| 2005/12/29 | 781 | 785 | 771 | 777 | 55,000 |
| 2005/12/28 | 772 | 780 | 770 | 780 | 76,000 |
| 2005/12/27 | 788 | 788 | 775 | 775 | 47,000 |
| 2005/12/26 | 780 | 788 | 772 | 788 | 67,000 |
| 2005/12/22 | 785 | 788 | 780 | 781 | 33,000 |
| 2005/12/21 | 785 | 789 | 780 | 785 | 63,000 |
| 2005/12/20 | 788 | 788 | 778 | 787 | 63,000 |
| 2005/12/19 | 791 | 791 | 780 | 785 | 35,000 |
| 2005/12/16 | 777 | 791 | 775 | 791 | 77,000 |
| 2005/12/15 | 785 | 796 | 776 | 786 | 132,000 |
| 2005/12/14 | 790 | 793 | 776 | 781 | 81,000 |
| 2005/12/13 | 793 | 793 | 776 | 783 | 49,000 |
| 2005/12/12 | 772 | 795 | 750 | 793 | 258,000 |
| 2005/12/09 | 779 | 784 | 770 | 770 | 199,000 |
| 2005/12/08 | 779 | 783 | 775 | 778 | 91,000 |
| 2005/12/07 | 778 | 785 | 777 | 777 | 61,000 |
| 2005/12/06 | 778 | 783 | 776 | 776 | 82,000 |
| 2005/12/05 | 785 | 789 | 777 | 779 | 86,000 |
| 2005/12/02 | 781 | 789 | 777 | 778 | 149,000 |
| 2005/12/01 | 785 | 785 | 770 | 780 | 67,000 |
| 2005/11/30 | 776 | 787 | 773 | 775 | 106,000 |
| 2005/11/29 | 750 | 762 | 739 | 760 | 155,000 |
| 2005/11/28 | 738 | 753 | 731 | 749 | 131,000 |
| 2005/11/25 | 740 | 740 | 720 | 728 | 83,000 |
| 2005/11/24 | 739 | 749 | 737 | 739 | 104,000 |
| 2005/11/22 | 745 | 745 | 734 | 738 | 51,000 |
| 2005/11/21 | 727 | 741 | 721 | 738 | 88,000 |
| 2005/11/18 | 730 | 730 | 718 | 726 | 73,000 |
| 2005/11/17 | 720 | 728 | 717 | 723 | 40,000 |
| 2005/11/16 | 724 | 732 | 694 | 727 | 98,000 |
| 2005/11/15 | 709 | 727 | 701 | 727 | 85,000 |
| 2005/11/14 | 734 | 735 | 712 | 712 | 89,000 |
| 2005/11/11 | 730 | 738 | 730 | 734 | 66,000 |
| 2005/11/10 | 753 | 753 | 730 | 730 | 68,000 |
| 2005/11/09 | 746 | 750 | 743 | 748 | 79,000 |
| 2005/11/08 | 758 | 758 | 741 | 745 | 99,000 |
| 2005/11/07 | 733 | 753 | 725 | 751 | 228,000 |
| 2005/11/04 | 720 | 727 | 717 | 726 | 129,000 |
| 2005/11/02 | 725 | 729 | 720 | 724 | 85,000 |
| 2005/11/01 | 707 | 722 | 707 | 720 | 74,000 |
| 2005/10/31 | 709 | 717 | 704 | 704 | 98,000 |
| 2005/10/28 | 694 | 700 | 691 | 700 | 78,000 |
| 2005/10/27 | 691 | 700 | 689 | 697 | 93,000 |
| 2005/10/26 | 728 | 728 | 686 | 701 | 245,000 |
| 2005/10/25 | 700 | 735 | 697 | 712 | 426,000 |
| 2005/10/24 | 664 | 687 | 656 | 685 | 218,000 |
| 2005/10/21 | 657 | 664 | 637 | 645 | 184,000 |
| 2005/10/20 | 642 | 655 | 634 | 655 | 204,000 |
| 2005/10/19 | 632 | 640 | 627 | 639 | 119,000 |
| 2005/10/18 | 626 | 635 | 625 | 632 | 105,000 |
| 2005/10/17 | 627 | 630 | 621 | 622 | 63,000 |
| 2005/10/14 | 628 | 628 | 620 | 621 | 67,000 |
| 2005/10/13 | 631 | 634 | 619 | 625 | 197,000 |
| 2005/10/12 | 641 | 645 | 632 | 635 | 205,000 |
| 2005/10/11 | 649 | 650 | 626 | 638 | 266,000 |
| 2005/10/07 | 615 | 619 | 605 | 605 | 52,000 |
| 2005/10/06 | 629 | 629 | 614 | 614 | 52,000 |
| 2005/10/05 | 633 | 634 | 628 | 629 | 42,000 |
| 2005/10/04 | 628 | 635 | 627 | 632 | 74,000 |
| 2005/10/03 | 636 | 643 | 630 | 635 | 36,000 |
| 2005/09/30 | 635 | 650 | 626 | 650 | 95,000 |
| 2005/09/29 | 641 | 645 | 623 | 635 | 86,000 |
| 2005/09/28 | 642 | 646 | 641 | 643 | 22,000 |
| 2005/09/27 | 655 | 655 | 641 | 641 | 45,000 |
| 2005/09/26 | 640 | 647 | 637 | 646 | 39,000 |
| 2005/09/22 | 639 | 645 | 636 | 642 | 31,000 |
| 2005/09/21 | 643 | 644 | 636 | 636 | 19,000 |
| 2005/09/20 | 644 | 644 | 640 | 643 | 25,000 |
| 2005/09/16 | 645 | 645 | 638 | 644 | 27,000 |
| 2005/09/15 | 644 | 648 | 634 | 644 | 37,000 |
| 2005/09/14 | 641 | 644 | 633 | 642 | 62,000 |
| 2005/09/13 | 649 | 650 | 642 | 646 | 18,000 |
| 2005/09/12 | 639 | 650 | 638 | 646 | 28,000 |
| 2005/09/09 | 645 | 645 | 638 | 641 | 107,000 |
| 2005/09/08 | 637 | 639 | 636 | 638 | 9,000 |
| 2005/09/07 | 639 | 640 | 639 | 639 | 7,000 |
| 2005/09/06 | 632 | 642 | 632 | 638 | 19,000 |
| 2005/09/05 | 641 | 643 | 631 | 631 | 38,000 |
| 2005/09/02 | 639 | 640 | 634 | 639 | 45,000 |
| 2005/09/01 | 627 | 635 | 623 | 634 | 39,000 |
| 2005/08/31 | 627 | 627 | 626 | 626 | 18,000 |
| 2005/08/30 | 626 | 628 | 626 | 627 | 14,000 |
| 2005/08/29 | 626 | 627 | 624 | 626 | 13,000 |
| 2005/08/26 | 632 | 632 | 627 | 628 | 11,000 |
| 2005/08/25 | 628 | 633 | 628 | 631 | 23,000 |
| 2005/08/24 | 635 | 638 | 627 | 635 | 15,000 |
| 2005/08/23 | 639 | 639 | 633 | 638 | 26,000 |
| 2005/08/22 | 641 | 641 | 631 | 637 | 63,000 |
| 2005/08/19 | 633 | 638 | 633 | 638 | 25,000 |
| 2005/08/18 | 641 | 641 | 635 | 636 | 25,000 |
| 2005/08/17 | 640 | 647 | 639 | 639 | 27,000 |
| 2005/08/16 | 633 | 650 | 630 | 650 | 67,000 |
| 2005/08/15 | 632 | 641 | 631 | 631 | 31,000 |
| 2005/08/12 | 630 | 640 | 626 | 640 | 82,000 |
| 2005/08/11 | 631 | 631 | 623 | 625 | 32,000 |
| 2005/08/10 | 630 | 639 | 627 | 627 | 108,000 |
| 2005/08/09 | 611 | 630 | 611 | 629 | 24,000 |
| 2005/08/08 | 609 | 620 | 600 | 616 | 57,000 |
| 2005/08/05 | 613 | 617 | 610 | 617 | 25,000 |
| 2005/08/04 | 623 | 623 | 612 | 613 | 14,000 |
| 2005/08/03 | 620 | 624 | 615 | 624 | 31,000 |
| 2005/08/02 | 625 | 625 | 621 | 622 | 10,000 |
| 2005/08/01 | 624 | 624 | 619 | 624 | 23,000 |
| 2005/07/29 | 621 | 624 | 619 | 624 | 26,000 |
| 2005/07/28 | 624 | 624 | 618 | 620 | 28,000 |
| 2005/07/27 | 621 | 625 | 615 | 624 | 30,000 |
| 2005/07/26 | 629 | 629 | 618 | 625 | 79,000 |
| 2005/07/25 | 613 | 637 | 611 | 637 | 322,000 |
| 2005/07/22 | 597 | 597 | 591 | 593 | 14,000 |
| 2005/07/21 | 592 | 597 | 592 | 597 | 7,000 |
| 2005/07/20 | 595 | 599 | 591 | 597 | 79,000 |
| 2005/07/19 | 587 | 594 | 587 | 594 | 27,000 |
| 2005/07/15 | 587 | 590 | 587 | 587 | 24,000 |
| 2005/07/14 | 590 | 590 | 582 | 588 | 11,000 |
| 2005/07/13 | 592 | 594 | 584 | 589 | 37,000 |
| 2005/07/12 | 594 | 594 | 591 | 592 | 31,000 |
| 2005/07/11 | 590 | 595 | 588 | 593 | 51,000 |
| 2005/07/08 | 582 | 590 | 580 | 588 | 254,000 |
| 2005/07/07 | 568 | 574 | 568 | 574 | 21,000 |
| 2005/07/06 | 566 | 570 | 565 | 566 | 13,000 |
| 2005/07/05 | 562 | 571 | 561 | 566 | 43,000 |
| 2005/07/04 | 569 | 569 | 568 | 568 | 4,000 |
| 2005/07/01 | 575 | 575 | 568 | 569 | 6,000 |
| 2005/06/30 | 570 | 573 | 565 | 567 | 9,000 |
| 2005/06/29 | 575 | 579 | 569 | 569 | 26,000 |
| 2005/06/28 | 573 | 575 | 573 | 575 | 12,000 |
| 2005/06/27 | 582 | 585 | 576 | 582 | 28,000 |
| 2005/06/24 | 577 | 580 | 572 | 572 | 16,000 |
| 2005/06/23 | 578 | 579 | 570 | 579 | 28,000 |
| 2005/06/22 | 573 | 578 | 573 | 575 | 12,000 |
| 2005/06/21 | 578 | 578 | 573 | 573 | 10,000 |
| 2005/06/20 | 583 | 583 | 573 | 575 | 26,000 |
| 2005/06/17 | 569 | 579 | 566 | 579 | 28,000 |
| 2005/06/16 | 570 | 570 | 565 | 565 | 11,000 |
| 2005/06/15 | 569 | 570 | 562 | 570 | 14,000 |
| 2005/06/14 | 560 | 570 | 560 | 565 | 29,000 |
| 2005/06/13 | 560 | 565 | 560 | 562 | 11,000 |
| 2005/06/10 | 569 | 569 | 560 | 566 | 58,000 |
| 2005/06/09 | 557 | 561 | 556 | 560 | 39,000 |
| 2005/06/08 | 554 | 555 | 552 | 554 | 18,000 |
| 2005/06/07 | 557 | 557 | 551 | 552 | 56,000 |
| 2005/06/06 | 561 | 562 | 560 | 561 | 23,000 |
| 2005/06/03 | 566 | 567 | 563 | 566 | 25,000 |
| 2005/06/02 | 569 | 574 | 566 | 568 | 25,000 |
| 2005/06/01 | 565 | 570 | 563 | 567 | 58,000 |
| 2005/05/31 | 580 | 580 | 561 | 561 | 141,000 |
| 2005/05/30 | 620 | 641 | 576 | 576 | 322,000 |
| 2005/05/27 | 543 | 551 | 543 | 551 | 14,000 |
| 2005/05/26 | 559 | 559 | 550 | 550 | 14,000 |
| 2005/05/25 | 549 | 552 | 549 | 552 | 12,000 |
| 2005/05/24 | 564 | 564 | 555 | 556 | 13,000 |
| 2005/05/23 | 560 | 565 | 556 | 556 | 24,000 |
| 2005/05/20 | 553 | 553 | 553 | 553 | 18,000 |
| 2005/05/19 | 557 | 557 | 551 | 552 | 19,000 |
| 2005/05/18 | 544 | 547 | 544 | 547 | 6,000 |
| 2005/05/17 | 560 | 560 | 541 | 541 | 65,000 |
| 2005/05/16 | 546 | 551 | 546 | 549 | 14,000 |
| 2005/05/13 | 560 | 570 | 552 | 553 | 22,000 |
| 2005/05/12 | 567 | 568 | 558 | 558 | 28,000 |
| 2005/05/11 | 569 | 577 | 565 | 568 | 62,000 |
| 2005/05/10 | 561 | 570 | 552 | 552 | 35,000 |
| 2005/05/09 | 556 | 561 | 554 | 561 | 19,000 |
| 2005/05/06 | 560 | 560 | 548 | 556 | 21,000 |
| 2005/05/02 | 557 | 557 | 547 | 551 | 35,000 |
| 2005/04/28 | 543 | 575 | 543 | 560 | 55,000 |
| 2005/04/27 | 545 | 553 | 542 | 542 | 6,000 |
| 2005/04/26 | 545 | 545 | 537 | 543 | 12,000 |
| 2005/04/25 | 544 | 544 | 538 | 538 | 20,000 |
| 2005/04/22 | 548 | 548 | 538 | 539 | 27,000 |
| 2005/04/21 | 543 | 544 | 537 | 538 | 28,000 |
| 2005/04/20 | 560 | 560 | 543 | 546 | 27,000 |
| 2005/04/19 | 537 | 543 | 536 | 540 | 25,000 |
| 2005/04/18 | 549 | 549 | 521 | 527 | 32,000 |
| 2005/04/15 | 553 | 557 | 550 | 551 | 14,000 |
| 2005/04/14 | 565 | 567 | 556 | 563 | 18,000 |
| 2005/04/13 | 561 | 565 | 543 | 565 | 25,000 |
| 2005/04/12 | 565 | 565 | 560 | 560 | 21,000 |
| 2005/04/11 | 579 | 579 | 567 | 568 | 19,000 |
| 2005/04/08 | 575 | 578 | 571 | 578 | 26,000 |
| 2005/04/07 | 572 | 576 | 570 | 576 | 17,000 |
| 2005/04/06 | 570 | 571 | 569 | 570 | 31,000 |
| 2005/04/05 | 565 | 570 | 565 | 565 | 20,000 |
| 2005/04/04 | 561 | 571 | 561 | 571 | 22,000 |
| 2005/04/01 | 575 | 575 | 570 | 570 | 6,000 |
| 2005/03/31 | 563 | 574 | 563 | 574 | 13,000 |
| 2005/03/30 | 569 | 571 | 564 | 564 | 23,000 |
| 2005/03/29 | 564 | 566 | 558 | 561 | 15,000 |
| 2005/03/28 | 568 | 568 | 564 | 564 | 9,000 |
| 2005/03/25 | 574 | 574 | 567 | 573 | 39,000 |
| 2005/03/24 | 573 | 577 | 570 | 574 | 22,000 |
| 2005/03/23 | 585 | 585 | 575 | 583 | 44,000 |
| 2005/03/22 | 588 | 590 | 582 | 584 | 46,000 |
| 2005/03/18 | 580 | 580 | 577 | 580 | 27,000 |
| 2005/03/17 | 580 | 580 | 575 | 575 | 11,000 |
| 2005/03/16 | 568 | 580 | 562 | 580 | 51,000 |
| 2005/03/15 | 587 | 588 | 566 | 566 | 51,000 |
| 2005/03/14 | 590 | 590 | 581 | 583 | 20,000 |
| 2005/03/11 | 597 | 597 | 590 | 590 | 54,000 |
| 2005/03/10 | 601 | 601 | 592 | 597 | 21,000 |
| 2005/03/09 | 601 | 601 | 600 | 600 | 13,000 |
| 2005/03/08 | 598 | 600 | 597 | 600 | 16,000 |
| 2005/03/07 | 600 | 607 | 600 | 607 | 30,000 |
| 2005/03/04 | 596 | 597 | 593 | 597 | 29,000 |
| 2005/03/03 | 600 | 600 | 594 | 596 | 12,000 |
| 2005/03/02 | 597 | 600 | 591 | 600 | 24,000 |
| 2005/03/01 | 598 | 599 | 593 | 597 | 17,000 |
| 2005/02/28 | 590 | 600 | 590 | 600 | 16,000 |
| 2005/02/25 | 600 | 600 | 591 | 600 | 15,000 |
| 2005/02/24 | 589 | 600 | 589 | 600 | 54,000 |
| 2005/02/23 | 589 | 589 | 581 | 588 | 34,000 |
| 2005/02/22 | 590 | 591 | 588 | 588 | 14,000 |
| 2005/02/21 | 595 | 595 | 582 | 582 | 24,000 |
| 2005/02/18 | 578 | 590 | 578 | 585 | 11,000 |
| 2005/02/17 | 587 | 591 | 587 | 588 | 27,000 |
| 2005/02/16 | 578 | 580 | 572 | 578 | 16,000 |
| 2005/02/15 | 592 | 592 | 585 | 588 | 11,000 |
| 2005/02/14 | 593 | 595 | 587 | 593 | 35,000 |
| 2005/02/10 | 585 | 590 | 580 | 588 | 50,000 |
| 2005/02/09 | 580 | 584 | 578 | 583 | 27,000 |
| 2005/02/08 | 580 | 581 | 578 | 580 | 80,000 |
| 2005/02/07 | 581 | 583 | 556 | 580 | 69,000 |
| 2005/02/04 | 580 | 580 | 576 | 579 | 45,000 |
| 2005/02/03 | 577 | 579 | 576 | 579 | 52,000 |
| 2005/02/02 | 569 | 574 | 567 | 574 | 65,000 |
| 2005/02/01 | 558 | 562 | 555 | 562 | 32,000 |
| 2005/01/31 | 555 | 560 | 550 | 557 | 43,000 |
| 2005/01/28 | 551 | 555 | 549 | 554 | 17,000 |
| 2005/01/27 | 559 | 559 | 551 | 558 | 11,000 |
| 2005/01/26 | 558 | 559 | 556 | 559 | 21,000 |
| 2005/01/25 | 550 | 558 | 547 | 555 | 23,000 |
| 2005/01/24 | 549 | 558 | 549 | 552 | 29,000 |
| 2005/01/21 | 542 | 550 | 542 | 548 | 17,000 |
| 2005/01/20 | 558 | 558 | 547 | 551 | 27,000 |
| 2005/01/19 | 557 | 558 | 555 | 558 | 53,000 |
| 2005/01/18 | 558 | 558 | 551 | 553 | 30,000 |
| 2005/01/17 | 557 | 561 | 556 | 560 | 23,000 |
| 2005/01/14 | 554 | 557 | 551 | 553 | 15,000 |
| 2005/01/13 | 554 | 555 | 552 | 555 | 10,000 |
| 2005/01/12 | 560 | 562 | 553 | 556 | 19,000 |
| 2005/01/11 | 557 | 558 | 552 | 558 | 37,000 |
| 2005/01/07 | 559 | 559 | 551 | 556 | 30,000 |
| 2005/01/06 | 557 | 558 | 557 | 558 | 15,000 |
| 2005/01/05 | 556 | 558 | 556 | 556 | 14,000 |
| 2005/01/04 | 564 | 564 | 550 | 560 | 12,000 |