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 |
|---|---|---|---|---|---|
| 2006/12/29 | 758 | 769 | 758 | 763 | 25,000 |
| 2006/12/28 | 760 | 766 | 757 | 766 | 45,000 |
| 2006/12/27 | 762 | 763 | 759 | 759 | 38,000 |
| 2006/12/26 | 757 | 761 | 756 | 760 | 30,000 |
| 2006/12/25 | 770 | 770 | 760 | 761 | 41,000 |
| 2006/12/22 | 766 | 768 | 760 | 768 | 35,000 |
| 2006/12/21 | 776 | 779 | 773 | 773 | 49,000 |
| 2006/12/20 | 772 | 777 | 769 | 775 | 89,000 |
| 2006/12/19 | 774 | 777 | 765 | 769 | 50,000 |
| 2006/12/18 | 784 | 784 | 773 | 774 | 33,000 |
| 2006/12/15 | 779 | 787 | 778 | 783 | 50,000 |
| 2006/12/14 | 773 | 783 | 773 | 782 | 65,000 |
| 2006/12/13 | 771 | 777 | 768 | 772 | 28,000 |
| 2006/12/12 | 785 | 789 | 774 | 775 | 44,000 |
| 2006/12/11 | 798 | 799 | 776 | 783 | 146,000 |
| 2006/12/08 | 797 | 804 | 790 | 798 | 134,000 |
| 2006/12/07 | 777 | 788 | 777 | 787 | 51,000 |
| 2006/12/06 | 782 | 782 | 771 | 776 | 81,000 |
| 2006/12/05 | 766 | 790 | 766 | 779 | 121,000 |
| 2006/12/04 | 769 | 769 | 762 | 765 | 28,000 |
| 2006/12/01 | 767 | 769 | 760 | 768 | 45,000 |
| 2006/11/30 | 761 | 772 | 761 | 765 | 45,000 |
| 2006/11/29 | 752 | 767 | 751 | 766 | 80,000 |
| 2006/11/28 | 744 | 756 | 742 | 752 | 77,000 |
| 2006/11/27 | 752 | 755 | 738 | 754 | 95,000 |
| 2006/11/24 | 778 | 778 | 757 | 758 | 111,000 |
| 2006/11/22 | 781 | 781 | 760 | 771 | 61,000 |
| 2006/11/21 | 796 | 800 | 771 | 772 | 190,000 |
| 2006/11/20 | 788 | 788 | 766 | 766 | 51,000 |
| 2006/11/17 | 792 | 792 | 785 | 786 | 10,000 |
| 2006/11/16 | 794 | 795 | 790 | 792 | 22,000 |
| 2006/11/15 | 797 | 802 | 793 | 793 | 39,000 |
| 2006/11/14 | 801 | 807 | 794 | 795 | 34,000 |
| 2006/11/13 | 801 | 801 | 791 | 797 | 47,000 |
| 2006/11/10 | 805 | 806 | 801 | 801 | 55,000 |
| 2006/11/09 | 810 | 810 | 802 | 807 | 46,000 |
| 2006/11/08 | 819 | 828 | 805 | 809 | 94,000 |
| 2006/11/07 | 828 | 828 | 810 | 816 | 48,000 |
| 2006/11/06 | 809 | 822 | 804 | 818 | 49,000 |
| 2006/11/02 | 804 | 813 | 804 | 808 | 51,000 |
| 2006/11/01 | 797 | 811 | 797 | 803 | 48,000 |
| 2006/10/31 | 801 | 808 | 797 | 797 | 56,000 |
| 2006/10/30 | 816 | 819 | 802 | 802 | 54,000 |
| 2006/10/27 | 826 | 830 | 807 | 812 | 117,000 |
| 2006/10/26 | 848 | 851 | 825 | 834 | 72,000 |
| 2006/10/25 | 850 | 853 | 830 | 838 | 146,000 |
| 2006/10/24 | 856 | 860 | 842 | 849 | 277,000 |
| 2006/10/23 | 794 | 810 | 793 | 806 | 49,000 |
| 2006/10/20 | 797 | 797 | 794 | 794 | 16,000 |
| 2006/10/19 | 799 | 799 | 790 | 797 | 66,000 |
| 2006/10/18 | 794 | 795 | 783 | 795 | 18,000 |
| 2006/10/17 | 799 | 800 | 780 | 790 | 38,000 |
| 2006/10/16 | 785 | 797 | 780 | 797 | 39,000 |
| 2006/10/13 | 759 | 772 | 759 | 765 | 52,000 |
| 2006/10/12 | 760 | 770 | 750 | 754 | 51,000 |
| 2006/10/11 | 797 | 802 | 763 | 764 | 67,000 |
| 2006/10/10 | 816 | 816 | 780 | 797 | 69,000 |
| 2006/10/06 | 810 | 815 | 808 | 811 | 27,000 |
| 2006/10/05 | 801 | 808 | 799 | 808 | 33,000 |
| 2006/10/04 | 809 | 815 | 796 | 797 | 45,000 |
| 2006/10/03 | 798 | 813 | 798 | 802 | 42,000 |
| 2006/10/02 | 811 | 813 | 795 | 798 | 58,000 |
| 2006/09/29 | 808 | 812 | 798 | 810 | 29,000 |
| 2006/09/28 | 826 | 826 | 800 | 813 | 55,000 |
| 2006/09/27 | 830 | 830 | 811 | 826 | 35,000 |
| 2006/09/26 | 823 | 827 | 814 | 822 | 13,000 |
| 2006/09/25 | 829 | 830 | 816 | 828 | 49,000 |
| 2006/09/22 | 808 | 820 | 808 | 812 | 49,000 |
| 2006/09/21 | 801 | 809 | 796 | 808 | 101,000 |
| 2006/09/20 | 829 | 833 | 808 | 808 | 71,000 |
| 2006/09/19 | 827 | 834 | 820 | 828 | 19,000 |
| 2006/09/15 | 828 | 829 | 816 | 821 | 18,000 |
| 2006/09/14 | 827 | 828 | 820 | 822 | 9,000 |
| 2006/09/13 | 826 | 836 | 809 | 818 | 54,000 |
| 2006/09/12 | 837 | 841 | 816 | 816 | 63,000 |
| 2006/09/11 | 850 | 850 | 830 | 836 | 41,000 |
| 2006/09/08 | 839 | 854 | 836 | 850 | 113,000 |
| 2006/09/07 | 862 | 864 | 831 | 831 | 97,000 |
| 2006/09/06 | 866 | 880 | 857 | 858 | 134,000 |
| 2006/09/05 | 849 | 849 | 845 | 849 | 15,000 |
| 2006/09/04 | 840 | 858 | 840 | 846 | 81,000 |
| 2006/09/01 | 846 | 852 | 835 | 848 | 104,000 |
| 2006/08/31 | 849 | 852 | 843 | 843 | 35,000 |
| 2006/08/30 | 851 | 851 | 845 | 849 | 57,000 |
| 2006/08/29 | 846 | 867 | 835 | 848 | 87,000 |
| 2006/08/28 | 860 | 869 | 837 | 845 | 50,000 |
| 2006/08/25 | 854 | 860 | 851 | 853 | 21,000 |
| 2006/08/24 | 847 | 853 | 835 | 848 | 16,000 |
| 2006/08/23 | 869 | 871 | 840 | 846 | 53,000 |
| 2006/08/22 | 859 | 869 | 851 | 859 | 45,000 |
| 2006/08/21 | 837 | 860 | 837 | 850 | 52,000 |
| 2006/08/18 | 833 | 834 | 827 | 833 | 16,000 |
| 2006/08/17 | 822 | 835 | 821 | 828 | 19,000 |
| 2006/08/16 | 818 | 826 | 816 | 823 | 29,000 |
| 2006/08/15 | 809 | 818 | 805 | 814 | 21,000 |
| 2006/08/14 | 807 | 813 | 807 | 813 | 25,000 |
| 2006/08/11 | 807 | 810 | 805 | 806 | 15,000 |
| 2006/08/10 | 807 | 810 | 802 | 807 | 32,000 |
| 2006/08/09 | 811 | 812 | 790 | 803 | 54,000 |
| 2006/08/08 | 811 | 813 | 806 | 812 | 16,000 |
| 2006/08/07 | 825 | 825 | 811 | 812 | 28,000 |
| 2006/08/04 | 831 | 834 | 823 | 829 | 27,000 |
| 2006/08/03 | 820 | 834 | 820 | 829 | 21,000 |
| 2006/08/02 | 828 | 828 | 813 | 816 | 23,000 |
| 2006/08/01 | 836 | 836 | 821 | 821 | 29,000 |
| 2006/07/31 | 818 | 830 | 811 | 826 | 46,000 |
| 2006/07/28 | 803 | 805 | 780 | 799 | 49,000 |
| 2006/07/27 | 811 | 811 | 804 | 809 | 32,000 |
| 2006/07/26 | 828 | 830 | 810 | 810 | 13,000 |
| 2006/07/25 | 809 | 820 | 803 | 820 | 18,000 |
| 2006/07/24 | 824 | 824 | 792 | 809 | 25,000 |
| 2006/07/21 | 824 | 824 | 813 | 823 | 12,000 |
| 2006/07/20 | 855 | 855 | 830 | 834 | 53,000 |
| 2006/07/19 | 785 | 810 | 775 | 805 | 47,000 |
| 2006/07/18 | 831 | 831 | 795 | 795 | 32,000 |
| 2006/07/14 | 851 | 851 | 830 | 833 | 36,000 |
| 2006/07/13 | 850 | 871 | 850 | 857 | 26,000 |
| 2006/07/12 | 885 | 885 | 858 | 867 | 23,000 |
| 2006/07/11 | 883 | 889 | 880 | 886 | 16,000 |
| 2006/07/10 | 889 | 889 | 879 | 887 | 36,000 |
| 2006/07/07 | 889 | 892 | 881 | 890 | 72,000 |
| 2006/07/06 | 881 | 881 | 876 | 879 | 43,000 |
| 2006/07/05 | 890 | 891 | 881 | 891 | 39,000 |
| 2006/07/04 | 897 | 898 | 888 | 898 | 29,000 |
| 2006/07/03 | 899 | 907 | 898 | 902 | 19,000 |
| 2006/06/30 | 903 | 910 | 890 | 909 | 59,000 |
| 2006/06/29 | 890 | 897 | 876 | 886 | 38,000 |
| 2006/06/28 | 891 | 896 | 880 | 894 | 37,000 |
| 2006/06/27 | 902 | 903 | 894 | 898 | 18,000 |
| 2006/06/26 | 916 | 916 | 897 | 899 | 74,000 |
| 2006/06/23 | 918 | 918 | 895 | 911 | 21,000 |
| 2006/06/22 | 917 | 922 | 904 | 922 | 23,000 |
| 2006/06/21 | 922 | 922 | 890 | 896 | 62,000 |
| 2006/06/20 | 922 | 930 | 912 | 912 | 39,000 |
| 2006/06/19 | 905 | 919 | 905 | 917 | 41,000 |
| 2006/06/16 | 891 | 910 | 890 | 900 | 55,000 |
| 2006/06/15 | 876 | 880 | 865 | 872 | 41,000 |
| 2006/06/14 | 855 | 863 | 845 | 859 | 49,000 |
| 2006/06/13 | 850 | 874 | 843 | 867 | 92,000 |
| 2006/06/12 | 852 | 869 | 845 | 860 | 73,000 |
| 2006/06/09 | 845 | 864 | 821 | 851 | 127,000 |
| 2006/06/08 | 855 | 855 | 814 | 835 | 160,000 |
| 2006/06/07 | 933 | 948 | 904 | 904 | 104,000 |
| 2006/06/06 | 962 | 969 | 934 | 934 | 76,000 |
| 2006/06/05 | 975 | 975 | 961 | 961 | 66,000 |
| 2006/06/02 | 986 | 991 | 959 | 976 | 108,000 |
| 2006/06/01 | 1,000 | 1,002 | 984 | 993 | 68,000 |
| 2006/05/31 | 1,001 | 1,001 | 982 | 982 | 133,000 |
| 2006/05/30 | 1,003 | 1,008 | 997 | 1,006 | 116,000 |
| 2006/05/29 | 1,007 | 1,007 | 993 | 997 | 32,000 |
| 2006/05/26 | 985 | 1,006 | 985 | 997 | 62,000 |
| 2006/05/25 | 966 | 975 | 965 | 975 | 51,000 |
| 2006/05/24 | 969 | 977 | 968 | 976 | 52,000 |
| 2006/05/23 | 981 | 986 | 973 | 979 | 63,000 |
| 2006/05/22 | 1,012 | 1,020 | 980 | 980 | 112,000 |
| 2006/05/19 | 988 | 1,000 | 980 | 995 | 60,000 |
| 2006/05/18 | 996 | 996 | 980 | 988 | 60,000 |
| 2006/05/17 | 995 | 1,025 | 992 | 999 | 53,000 |
| 2006/05/16 | 1,017 | 1,028 | 994 | 994 | 107,000 |
| 2006/05/15 | 995 | 1,019 | 975 | 1,000 | 69,000 |
| 2006/05/12 | 969 | 999 | 969 | 990 | 102,000 |
| 2006/05/11 | 1,010 | 1,012 | 987 | 999 | 111,000 |
| 2006/05/10 | 1,035 | 1,035 | 1,015 | 1,018 | 114,000 |
| 2006/05/09 | 1,021 | 1,048 | 1,020 | 1,034 | 224,000 |
| 2006/05/08 | 1,000 | 1,034 | 1,000 | 1,014 | 193,000 |
| 2006/05/02 | 992 | 1,000 | 980 | 995 | 68,000 |
| 2006/05/01 | 989 | 993 | 976 | 983 | 41,000 |
| 2006/04/28 | 991 | 994 | 976 | 988 | 78,000 |
| 2006/04/27 | 999 | 1,013 | 973 | 994 | 156,000 |
| 2006/04/26 | 966 | 1,000 | 966 | 999 | 124,000 |
| 2006/04/25 | 950 | 964 | 950 | 959 | 56,000 |
| 2006/04/24 | 977 | 977 | 952 | 952 | 37,000 |
| 2006/04/21 | 975 | 985 | 964 | 978 | 79,000 |
| 2006/04/20 | 986 | 989 | 977 | 980 | 51,000 |
| 2006/04/19 | 972 | 987 | 972 | 980 | 74,000 |
| 2006/04/18 | 938 | 970 | 938 | 965 | 71,000 |
| 2006/04/17 | 957 | 957 | 928 | 928 | 89,000 |
| 2006/04/14 | 951 | 957 | 942 | 947 | 168,000 |
| 2006/04/13 | 975 | 975 | 960 | 961 | 102,000 |
| 2006/04/12 | 987 | 991 | 971 | 974 | 112,000 |
| 2006/04/11 | 985 | 990 | 981 | 986 | 38,000 |
| 2006/04/10 | 981 | 989 | 970 | 986 | 67,000 |
| 2006/04/07 | 985 | 985 | 964 | 979 | 43,000 |
| 2006/04/06 | 985 | 996 | 979 | 987 | 49,000 |
| 2006/04/05 | 998 | 1,003 | 975 | 980 | 96,000 |
| 2006/04/04 | 995 | 1,014 | 990 | 990 | 73,000 |
| 2006/04/03 | 976 | 1,010 | 976 | 996 | 108,000 |
| 2006/03/31 | 993 | 994 | 980 | 980 | 29,000 |
| 2006/03/30 | 981 | 990 | 975 | 988 | 25,000 |
| 2006/03/29 | 975 | 984 | 960 | 975 | 36,000 |
| 2006/03/28 | 953 | 970 | 950 | 969 | 34,000 |
| 2006/03/27 | 950 | 969 | 942 | 958 | 58,000 |
| 2006/03/24 | 940 | 945 | 930 | 937 | 39,000 |
| 2006/03/23 | 945 | 945 | 935 | 935 | 29,000 |
| 2006/03/22 | 930 | 953 | 929 | 937 | 66,000 |
| 2006/03/20 | 948 | 954 | 940 | 940 | 46,000 |
| 2006/03/17 | 938 | 944 | 937 | 938 | 17,000 |
| 2006/03/16 | 940 | 945 | 935 | 937 | 26,000 |
| 2006/03/15 | 936 | 970 | 936 | 950 | 56,000 |
| 2006/03/14 | 939 | 939 | 926 | 926 | 16,000 |
| 2006/03/13 | 937 | 939 | 928 | 938 | 18,000 |
| 2006/03/10 | 930 | 935 | 920 | 928 | 62,000 |
| 2006/03/09 | 898 | 928 | 898 | 928 | 21,000 |
| 2006/03/08 | 905 | 905 | 895 | 895 | 32,000 |
| 2006/03/07 | 913 | 915 | 910 | 910 | 12,000 |
| 2006/03/06 | 900 | 916 | 900 | 913 | 48,000 |
| 2006/03/03 | 912 | 919 | 910 | 910 | 34,000 |
| 2006/03/02 | 950 | 950 | 922 | 922 | 26,000 |
| 2006/03/01 | 922 | 944 | 920 | 935 | 39,000 |
| 2006/02/28 | 954 | 955 | 928 | 942 | 54,000 |
| 2006/02/27 | 983 | 986 | 956 | 956 | 70,000 |
| 2006/02/24 | 974 | 985 | 970 | 982 | 29,000 |
| 2006/02/23 | 990 | 990 | 961 | 966 | 82,000 |
| 2006/02/22 | 918 | 989 | 901 | 989 | 179,000 |
| 2006/02/21 | 890 | 915 | 890 | 908 | 45,000 |
| 2006/02/20 | 935 | 935 | 890 | 910 | 61,000 |
| 2006/02/17 | 913 | 938 | 913 | 938 | 115,000 |
| 2006/02/16 | 940 | 950 | 910 | 922 | 58,000 |
| 2006/02/15 | 948 | 963 | 934 | 946 | 46,000 |
| 2006/02/14 | 918 | 945 | 917 | 945 | 61,000 |
| 2006/02/13 | 970 | 971 | 937 | 948 | 54,000 |
| 2006/02/10 | 1,000 | 1,000 | 981 | 995 | 97,000 |
| 2006/02/09 | 1,000 | 1,000 | 990 | 998 | 59,000 |
| 2006/02/08 | 996 | 999 | 985 | 992 | 64,000 |
| 2006/02/07 | 992 | 998 | 989 | 994 | 61,000 |
| 2006/02/06 | 993 | 1,000 | 990 | 992 | 50,000 |
| 2006/02/03 | 989 | 1,002 | 985 | 1,002 | 45,000 |
| 2006/02/02 | 996 | 1,003 | 980 | 988 | 61,000 |
| 2006/02/01 | 1,005 | 1,005 | 986 | 986 | 53,000 |
| 2006/01/31 | 996 | 1,005 | 990 | 1,005 | 74,000 |
| 2006/01/30 | 1,001 | 1,019 | 996 | 996 | 82,000 |
| 2006/01/27 | 998 | 998 | 985 | 991 | 52,000 |
| 2006/01/26 | 1,008 | 1,009 | 972 | 974 | 108,000 |
| 2006/01/25 | 967 | 1,010 | 967 | 999 | 79,000 |
| 2006/01/24 | 953 | 990 | 953 | 967 | 52,000 |
| 2006/01/23 | 988 | 989 | 920 | 953 | 118,000 |
| 2006/01/20 | 1,079 | 1,079 | 983 | 989 | 144,000 |
| 2006/01/19 | 883 | 1,000 | 883 | 1,000 | 163,000 |
| 2006/01/18 | 955 | 965 | 866 | 883 | 185,000 |
| 2006/01/17 | 1,001 | 1,030 | 952 | 963 | 255,000 |
| 2006/01/16 | 909 | 1,009 | 906 | 991 | 336,000 |
| 2006/01/13 | 848 | 920 | 841 | 913 | 277,000 |
| 2006/01/12 | 830 | 838 | 817 | 838 | 138,000 |
| 2006/01/11 | 819 | 823 | 810 | 817 | 71,000 |
| 2006/01/10 | 830 | 840 | 815 | 816 | 95,000 |
| 2006/01/06 | 786 | 819 | 786 | 810 | 94,000 |
| 2006/01/05 | 785 | 788 | 777 | 786 | 58,000 |
| 2006/01/04 | 776 | 785 | 776 | 781 | 23,000 |