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 |
|---|---|---|---|---|---|
| 2009/12/30 | 566 | 573 | 562 | 562 | 101,000 |
| 2009/12/29 | 582 | 582 | 573 | 576 | 113,000 |
| 2009/12/28 | 582 | 582 | 570 | 572 | 71,000 |
| 2009/12/25 | 590 | 590 | 569 | 582 | 100,000 |
| 2009/12/24 | 597 | 597 | 581 | 588 | 137,000 |
| 2009/12/22 | 576 | 595 | 576 | 587 | 271,000 |
| 2009/12/21 | 557 | 571 | 552 | 568 | 182,000 |
| 2009/12/18 | 537 | 551 | 529 | 549 | 139,000 |
| 2009/12/17 | 534 | 538 | 523 | 537 | 95,000 |
| 2009/12/16 | 523 | 533 | 513 | 530 | 109,000 |
| 2009/12/15 | 520 | 522 | 512 | 518 | 67,000 |
| 2009/12/14 | 534 | 534 | 521 | 522 | 78,000 |
| 2009/12/11 | 532 | 537 | 525 | 533 | 138,000 |
| 2009/12/10 | 545 | 545 | 528 | 532 | 131,000 |
| 2009/12/09 | 542 | 546 | 534 | 544 | 94,000 |
| 2009/12/08 | 546 | 559 | 545 | 549 | 197,000 |
| 2009/12/07 | 545 | 545 | 538 | 542 | 70,000 |
| 2009/12/04 | 544 | 544 | 536 | 540 | 119,000 |
| 2009/12/03 | 537 | 543 | 535 | 540 | 144,000 |
| 2009/12/02 | 525 | 540 | 525 | 537 | 167,000 |
| 2009/12/01 | 509 | 520 | 505 | 520 | 161,000 |
| 2009/11/30 | 506 | 513 | 502 | 509 | 157,000 |
| 2009/11/27 | 507 | 521 | 498 | 505 | 165,000 |
| 2009/11/26 | 536 | 536 | 517 | 517 | 142,000 |
| 2009/11/25 | 530 | 537 | 520 | 536 | 100,000 |
| 2009/11/24 | 543 | 548 | 526 | 530 | 139,000 |
| 2009/11/20 | 512 | 542 | 512 | 533 | 205,000 |
| 2009/11/19 | 509 | 511 | 496 | 511 | 210,000 |
| 2009/11/18 | 531 | 536 | 519 | 519 | 146,000 |
| 2009/11/17 | 554 | 554 | 533 | 534 | 118,000 |
| 2009/11/16 | 551 | 553 | 549 | 553 | 93,000 |
| 2009/11/13 | 557 | 558 | 553 | 553 | 87,000 |
| 2009/11/12 | 580 | 580 | 556 | 559 | 240,000 |
| 2009/11/11 | 588 | 598 | 585 | 585 | 116,000 |
| 2009/11/10 | 596 | 600 | 586 | 586 | 154,000 |
| 2009/11/09 | 604 | 606 | 593 | 595 | 153,000 |
| 2009/11/06 | 613 | 616 | 601 | 604 | 128,000 |
| 2009/11/05 | 640 | 641 | 600 | 609 | 250,000 |
| 2009/11/04 | 657 | 657 | 640 | 640 | 105,000 |
| 2009/11/02 | 657 | 658 | 652 | 658 | 68,000 |
| 2009/10/30 | 677 | 681 | 665 | 667 | 95,000 |
| 2009/10/29 | 680 | 685 | 665 | 668 | 227,000 |
| 2009/10/28 | 698 | 699 | 696 | 698 | 62,000 |
| 2009/10/27 | 704 | 704 | 692 | 693 | 64,000 |
| 2009/10/26 | 701 | 707 | 699 | 704 | 63,000 |
| 2009/10/23 | 705 | 707 | 699 | 700 | 62,000 |
| 2009/10/22 | 704 | 704 | 695 | 703 | 119,000 |
| 2009/10/21 | 706 | 707 | 702 | 707 | 40,000 |
| 2009/10/20 | 705 | 708 | 700 | 708 | 63,000 |
| 2009/10/19 | 699 | 714 | 690 | 701 | 95,000 |
| 2009/10/16 | 705 | 705 | 696 | 698 | 92,000 |
| 2009/10/15 | 708 | 709 | 703 | 709 | 79,000 |
| 2009/10/14 | 705 | 707 | 703 | 707 | 91,000 |
| 2009/10/13 | 716 | 717 | 710 | 712 | 59,000 |
| 2009/10/09 | 716 | 719 | 712 | 718 | 39,000 |
| 2009/10/08 | 722 | 722 | 712 | 715 | 60,000 |
| 2009/10/07 | 715 | 722 | 712 | 722 | 46,000 |
| 2009/10/06 | 720 | 722 | 711 | 715 | 31,000 |
| 2009/10/05 | 722 | 724 | 717 | 718 | 34,000 |
| 2009/10/02 | 750 | 750 | 730 | 730 | 67,000 |
| 2009/10/01 | 750 | 752 | 744 | 752 | 33,000 |
| 2009/09/30 | 750 | 755 | 747 | 750 | 31,000 |
| 2009/09/29 | 754 | 758 | 753 | 758 | 35,000 |
| 2009/09/28 | 768 | 768 | 756 | 758 | 29,000 |
| 2009/09/25 | 764 | 773 | 757 | 769 | 66,000 |
| 2009/09/24 | 761 | 771 | 761 | 770 | 95,000 |
| 2009/09/18 | 746 | 751 | 744 | 751 | 62,000 |
| 2009/09/17 | 748 | 753 | 747 | 749 | 48,000 |
| 2009/09/16 | 755 | 756 | 746 | 746 | 55,000 |
| 2009/09/15 | 749 | 758 | 749 | 750 | 76,000 |
| 2009/09/14 | 755 | 763 | 747 | 748 | 76,000 |
| 2009/09/11 | 760 | 761 | 751 | 752 | 81,000 |
| 2009/09/10 | 746 | 756 | 746 | 755 | 52,000 |
| 2009/09/09 | 750 | 755 | 745 | 751 | 73,000 |
| 2009/09/08 | 748 | 755 | 746 | 755 | 79,000 |
| 2009/09/07 | 749 | 749 | 745 | 746 | 34,000 |
| 2009/09/04 | 747 | 749 | 743 | 746 | 63,000 |
| 2009/09/03 | 761 | 761 | 743 | 743 | 123,000 |
| 2009/09/02 | 769 | 769 | 754 | 762 | 78,000 |
| 2009/09/01 | 787 | 787 | 773 | 774 | 68,000 |
| 2009/08/31 | 785 | 787 | 777 | 781 | 68,000 |
| 2009/08/28 | 783 | 787 | 780 | 784 | 38,000 |
| 2009/08/27 | 789 | 789 | 783 | 783 | 36,000 |
| 2009/08/26 | 785 | 791 | 781 | 788 | 64,000 |
| 2009/08/25 | 791 | 792 | 784 | 789 | 73,000 |
| 2009/08/24 | 788 | 794 | 786 | 793 | 85,000 |
| 2009/08/21 | 786 | 787 | 776 | 783 | 82,000 |
| 2009/08/20 | 782 | 792 | 780 | 790 | 109,000 |
| 2009/08/19 | 781 | 785 | 780 | 785 | 92,000 |
| 2009/08/18 | 778 | 792 | 778 | 789 | 110,000 |
| 2009/08/17 | 795 | 796 | 784 | 784 | 90,000 |
| 2009/08/14 | 791 | 802 | 791 | 802 | 156,000 |
| 2009/08/13 | 801 | 805 | 800 | 803 | 76,000 |
| 2009/08/12 | 803 | 804 | 799 | 802 | 62,000 |
| 2009/08/11 | 802 | 810 | 800 | 807 | 72,000 |
| 2009/08/10 | 813 | 813 | 797 | 797 | 102,000 |
| 2009/08/07 | 787 | 797 | 777 | 793 | 153,000 |
| 2009/08/06 | 791 | 796 | 788 | 789 | 70,000 |
| 2009/08/05 | 790 | 792 | 784 | 791 | 239,000 |
| 2009/08/04 | 832 | 835 | 783 | 791 | 253,000 |
| 2009/08/03 | 815 | 820 | 808 | 815 | 108,000 |
| 2009/07/31 | 820 | 820 | 801 | 808 | 144,000 |
| 2009/07/30 | 825 | 825 | 809 | 811 | 112,000 |
| 2009/07/29 | 833 | 835 | 818 | 824 | 157,000 |
| 2009/07/28 | 851 | 854 | 825 | 829 | 89,000 |
| 2009/07/27 | 848 | 853 | 839 | 846 | 202,000 |
| 2009/07/24 | 864 | 864 | 849 | 857 | 46,000 |
| 2009/07/23 | 868 | 868 | 858 | 858 | 50,000 |
| 2009/07/22 | 868 | 872 | 846 | 867 | 81,000 |
| 2009/07/21 | 853 | 870 | 848 | 867 | 88,000 |
| 2009/07/17 | 838 | 848 | 834 | 848 | 45,000 |
| 2009/07/16 | 824 | 839 | 824 | 833 | 74,000 |
| 2009/07/15 | 825 | 838 | 823 | 823 | 45,000 |
| 2009/07/14 | 819 | 835 | 819 | 823 | 72,000 |
| 2009/07/13 | 853 | 864 | 813 | 818 | 157,000 |
| 2009/07/10 | 864 | 866 | 846 | 852 | 107,000 |
| 2009/07/09 | 855 | 855 | 843 | 844 | 114,000 |
| 2009/07/08 | 854 | 876 | 854 | 863 | 150,000 |
| 2009/07/07 | 867 | 867 | 853 | 863 | 70,000 |
| 2009/07/06 | 882 | 883 | 867 | 870 | 185,000 |
| 2009/07/03 | 866 | 875 | 862 | 874 | 86,000 |
| 2009/07/02 | 865 | 877 | 855 | 876 | 249,000 |
| 2009/07/01 | 850 | 858 | 846 | 855 | 100,000 |
| 2009/06/30 | 856 | 862 | 847 | 859 | 140,000 |
| 2009/06/29 | 838 | 857 | 838 | 848 | 166,000 |
| 2009/06/26 | 828 | 836 | 821 | 830 | 96,000 |
| 2009/06/25 | 830 | 830 | 819 | 821 | 72,000 |
| 2009/06/24 | 816 | 816 | 802 | 810 | 96,000 |
| 2009/06/23 | 834 | 835 | 819 | 821 | 86,000 |
| 2009/06/22 | 830 | 841 | 826 | 836 | 125,000 |
| 2009/06/19 | 841 | 841 | 819 | 834 | 163,000 |
| 2009/06/18 | 820 | 841 | 815 | 840 | 224,000 |
| 2009/06/17 | 800 | 825 | 800 | 824 | 149,000 |
| 2009/06/16 | 794 | 811 | 792 | 799 | 238,000 |
| 2009/06/15 | 801 | 804 | 790 | 795 | 95,000 |
| 2009/06/12 | 788 | 788 | 780 | 783 | 113,000 |
| 2009/06/11 | 782 | 783 | 773 | 778 | 90,000 |
| 2009/06/10 | 782 | 787 | 775 | 782 | 104,000 |
| 2009/06/09 | 793 | 794 | 780 | 786 | 90,000 |
| 2009/06/08 | 800 | 805 | 788 | 792 | 178,000 |
| 2009/06/05 | 803 | 804 | 791 | 797 | 109,000 |
| 2009/06/04 | 804 | 808 | 801 | 803 | 142,000 |
| 2009/06/03 | 799 | 814 | 799 | 806 | 206,000 |
| 2009/06/02 | 825 | 825 | 790 | 796 | 363,000 |
| 2009/06/01 | 774 | 808 | 773 | 806 | 305,000 |
| 2009/05/29 | 774 | 774 | 750 | 764 | 246,000 |
| 2009/05/28 | 773 | 784 | 771 | 777 | 97,000 |
| 2009/05/27 | 799 | 805 | 780 | 781 | 171,000 |
| 2009/05/26 | 799 | 801 | 778 | 799 | 200,000 |
| 2009/05/25 | 784 | 800 | 778 | 797 | 433,000 |
| 2009/05/22 | 734 | 769 | 730 | 764 | 548,000 |
| 2009/05/21 | 720 | 739 | 718 | 732 | 250,000 |
| 2009/05/20 | 717 | 719 | 714 | 717 | 228,000 |
| 2009/05/19 | 726 | 726 | 710 | 715 | 215,000 |
| 2009/05/18 | 720 | 724 | 714 | 724 | 237,000 |
| 2009/05/15 | 712 | 717 | 709 | 716 | 210,000 |
| 2009/05/14 | 710 | 716 | 703 | 703 | 290,000 |
| 2009/05/13 | 728 | 728 | 713 | 715 | 402,000 |
| 2009/05/12 | 753 | 768 | 733 | 733 | 235,000 |
| 2009/05/11 | 732 | 751 | 732 | 751 | 505,000 |
| 2009/05/08 | 712 | 730 | 711 | 726 | 197,000 |
| 2009/05/07 | 735 | 735 | 712 | 714 | 219,000 |
| 2009/05/01 | 724 | 730 | 709 | 725 | 68,000 |
| 2009/04/30 | 730 | 736 | 727 | 734 | 65,000 |
| 2009/04/28 | 731 | 733 | 710 | 720 | 138,000 |
| 2009/04/27 | 737 | 743 | 729 | 736 | 126,000 |
| 2009/04/24 | 730 | 737 | 719 | 732 | 146,000 |
| 2009/04/23 | 718 | 724 | 711 | 723 | 72,000 |
| 2009/04/22 | 742 | 746 | 710 | 710 | 162,000 |
| 2009/04/21 | 732 | 734 | 720 | 732 | 81,000 |
| 2009/04/20 | 748 | 749 | 738 | 738 | 67,000 |
| 2009/04/17 | 734 | 744 | 733 | 742 | 95,000 |
| 2009/04/16 | 748 | 748 | 730 | 730 | 126,000 |
| 2009/04/15 | 752 | 755 | 738 | 749 | 78,000 |
| 2009/04/14 | 768 | 768 | 750 | 758 | 87,000 |
| 2009/04/13 | 761 | 773 | 757 | 759 | 59,000 |
| 2009/04/10 | 785 | 785 | 753 | 760 | 99,000 |
| 2009/04/09 | 758 | 768 | 753 | 765 | 169,000 |
| 2009/04/08 | 764 | 764 | 750 | 752 | 106,000 |
| 2009/04/07 | 775 | 781 | 763 | 764 | 110,000 |
| 2009/04/06 | 779 | 785 | 774 | 774 | 92,000 |
| 2009/04/03 | 787 | 787 | 764 | 774 | 132,000 |
| 2009/04/02 | 760 | 777 | 754 | 777 | 294,000 |
| 2009/04/01 | 748 | 756 | 735 | 740 | 155,000 |
| 2009/03/31 | 746 | 760 | 739 | 739 | 188,000 |
| 2009/03/30 | 791 | 793 | 751 | 751 | 211,000 |
| 2009/03/27 | 773 | 793 | 772 | 781 | 191,000 |
| 2009/03/26 | 749 | 767 | 746 | 767 | 222,000 |
| 2009/03/25 | 749 | 754 | 744 | 750 | 149,000 |
| 2009/03/24 | 758 | 758 | 734 | 739 | 174,000 |
| 2009/03/23 | 743 | 748 | 732 | 738 | 184,000 |
| 2009/03/19 | 762 | 762 | 736 | 736 | 70,000 |
| 2009/03/18 | 770 | 774 | 739 | 742 | 125,000 |
| 2009/03/17 | 751 | 755 | 750 | 750 | 119,000 |
| 2009/03/16 | 737 | 744 | 737 | 744 | 73,000 |
| 2009/03/13 | 719 | 730 | 715 | 722 | 105,000 |
| 2009/03/12 | 724 | 724 | 715 | 716 | 86,000 |
| 2009/03/11 | 742 | 745 | 734 | 734 | 73,000 |
| 2009/03/10 | 742 | 742 | 727 | 727 | 163,000 |
| 2009/03/09 | 790 | 800 | 743 | 744 | 288,000 |
| 2009/03/06 | 752 | 790 | 752 | 780 | 328,000 |
| 2009/03/05 | 763 | 767 | 749 | 758 | 269,000 |
| 2009/03/04 | 754 | 758 | 747 | 756 | 134,000 |
| 2009/03/03 | 746 | 770 | 742 | 752 | 108,000 |
| 2009/03/02 | 790 | 790 | 751 | 765 | 143,000 |
| 2009/02/27 | 758 | 817 | 751 | 792 | 460,000 |
| 2009/02/26 | 772 | 772 | 743 | 750 | 200,000 |
| 2009/02/25 | 797 | 798 | 738 | 768 | 249,000 |
| 2009/02/24 | 795 | 795 | 776 | 792 | 66,000 |
| 2009/02/23 | 797 | 815 | 788 | 795 | 248,000 |
| 2009/02/20 | 833 | 833 | 799 | 802 | 336,000 |
| 2009/02/19 | 836 | 842 | 820 | 826 | 359,000 |
| 2009/02/18 | 850 | 850 | 830 | 844 | 338,000 |
| 2009/02/17 | 900 | 901 | 855 | 858 | 391,000 |
| 2009/02/16 | 918 | 938 | 905 | 907 | 334,000 |
| 2009/02/13 | 920 | 928 | 905 | 913 | 354,000 |
| 2009/02/12 | 889 | 920 | 868 | 910 | 346,000 |
| 2009/02/10 | 899 | 899 | 883 | 890 | 318,000 |
| 2009/02/09 | 875 | 884 | 857 | 881 | 512,000 |
| 2009/02/06 | 860 | 864 | 825 | 855 | 392,000 |
| 2009/02/05 | 884 | 886 | 851 | 856 | 436,000 |
| 2009/02/04 | 947 | 974 | 883 | 883 | 586,000 |
| 2009/02/03 | 950 | 973 | 941 | 941 | 305,000 |
| 2009/02/02 | 965 | 975 | 957 | 960 | 286,000 |
| 2009/01/30 | 974 | 980 | 960 | 975 | 149,000 |
| 2009/01/29 | 976 | 1,002 | 968 | 993 | 355,000 |
| 2009/01/28 | 933 | 958 | 920 | 956 | 271,000 |
| 2009/01/27 | 934 | 964 | 932 | 942 | 436,000 |
| 2009/01/26 | 871 | 923 | 867 | 915 | 337,000 |
| 2009/01/23 | 880 | 881 | 863 | 863 | 244,000 |
| 2009/01/22 | 882 | 895 | 863 | 881 | 579,000 |
| 2009/01/21 | 901 | 901 | 870 | 875 | 336,000 |
| 2009/01/20 | 919 | 929 | 906 | 915 | 343,000 |
| 2009/01/19 | 956 | 970 | 913 | 920 | 455,000 |
| 2009/01/16 | 1,000 | 1,031 | 949 | 955 | 476,000 |
| 2009/01/15 | 1,006 | 1,017 | 991 | 994 | 220,000 |
| 2009/01/14 | 1,040 | 1,069 | 1,014 | 1,030 | 133,000 |
| 2009/01/13 | 1,071 | 1,071 | 1,047 | 1,056 | 132,000 |
| 2009/01/09 | 1,118 | 1,129 | 1,080 | 1,091 | 192,000 |
| 2009/01/08 | 1,094 | 1,131 | 1,088 | 1,106 | 266,000 |
| 2009/01/07 | 1,096 | 1,115 | 1,065 | 1,078 | 156,000 |
| 2009/01/06 | 1,132 | 1,132 | 1,098 | 1,098 | 150,000 |
| 2009/01/05 | 1,196 | 1,205 | 1,130 | 1,133 | 77,000 |