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 |
---|---|---|---|---|---|
2011/12/30 | 480 | 480 | 480 | 480 | 6,000 |
2011/12/29 | 470 | 477 | 470 | 475 | 6,000 |
2011/12/28 | 460 | 467 | 460 | 467 | 13,000 |
2011/12/27 | 465 | 465 | 458 | 458 | 24,000 |
2011/12/26 | 483 | 483 | 465 | 465 | 68,000 |
2011/12/22 | 492 | 492 | 473 | 477 | 57,000 |
2011/12/21 | 497 | 497 | 486 | 492 | 29,000 |
2011/12/20 | 515 | 515 | 493 | 493 | 63,000 |
2011/12/19 | 519 | 525 | 512 | 516 | 46,000 |
2011/12/16 | 522 | 530 | 522 | 522 | 15,000 |
2011/12/15 | 522 | 523 | 518 | 521 | 12,000 |
2011/12/14 | 525 | 525 | 520 | 523 | 12,000 |
2011/12/13 | 525 | 530 | 522 | 530 | 21,000 |
2011/12/12 | 526 | 530 | 521 | 527 | 80,000 |
2011/12/09 | 509 | 509 | 507 | 508 | 69,000 |
2011/12/08 | 495 | 511 | 495 | 510 | 16,000 |
2011/12/07 | 489 | 500 | 489 | 500 | 8,000 |
2011/12/06 | 476 | 486 | 476 | 486 | 14,000 |
2011/12/05 | 477 | 482 | 477 | 482 | 7,000 |
2011/12/02 | 474 | 474 | 469 | 474 | 7,000 |
2011/12/01 | 484 | 484 | 470 | 471 | 30,000 |
2011/11/30 | 482 | 489 | 470 | 476 | 22,000 |
2011/11/29 | 475 | 487 | 475 | 487 | 17,000 |
2011/11/28 | 478 | 480 | 475 | 475 | 8,000 |
2011/11/25 | 474 | 500 | 466 | 485 | 47,000 |
2011/11/24 | 461 | 467 | 461 | 466 | 20,000 |
2011/11/22 | 456 | 463 | 456 | 463 | 11,000 |
2011/11/21 | 467 | 467 | 457 | 457 | 20,000 |
2011/11/18 | 462 | 472 | 457 | 467 | 16,000 |
2011/11/17 | 455 | 464 | 447 | 464 | 18,000 |
2011/11/16 | 457 | 458 | 452 | 452 | 6,000 |
2011/11/15 | 461 | 461 | 460 | 461 | 5,000 |
2011/11/14 | 465 | 465 | 465 | 465 | 3,000 |
2011/11/11 | 470 | 471 | 470 | 471 | 2,000 |
2011/11/10 | 480 | 480 | 474 | 475 | 25,000 |
2011/11/09 | 481 | 483 | 479 | 483 | 23,000 |
2011/11/08 | 485 | 485 | 481 | 481 | 6,000 |
2011/11/07 | 483 | 485 | 483 | 485 | 6,000 |
2011/11/04 | 480 | 485 | 479 | 485 | 6,000 |
2011/11/02 | 482 | 482 | 479 | 479 | 10,000 |
2011/11/01 | 487 | 487 | 482 | 482 | 7,000 |
2011/10/31 | 483 | 490 | 483 | 487 | 10,000 |
2011/10/28 | 492 | 492 | 482 | 482 | 18,000 |
2011/10/27 | 490 | 490 | 482 | 486 | 9,000 |
2011/10/26 | 483 | 491 | 483 | 490 | 12,000 |
2011/10/25 | 483 | 488 | 471 | 488 | 19,000 |
2011/10/24 | 488 | 488 | 483 | 483 | 27,000 |
2011/10/21 | 479 | 480 | 479 | 480 | 3,000 |
2011/10/20 | 486 | 486 | 478 | 478 | 19,000 |
2011/10/19 | 487 | 487 | 482 | 487 | 11,000 |
2011/10/18 | 480 | 488 | 477 | 480 | 15,000 |
2011/10/17 | 481 | 485 | 479 | 485 | 7,000 |
2011/10/14 | 482 | 482 | 480 | 480 | 3,000 |
2011/10/13 | 490 | 490 | 487 | 487 | 5,000 |
2011/10/12 | 481 | 490 | 480 | 489 | 18,000 |
2011/10/11 | 496 | 496 | 483 | 483 | 12,000 |
2011/10/07 | 494 | 494 | 490 | 494 | 22,000 |
2011/10/06 | 473 | 492 | 473 | 492 | 8,000 |
2011/10/05 | 487 | 487 | 470 | 472 | 9,000 |
2011/10/04 | 483 | 484 | 481 | 484 | 10,000 |
2011/10/03 | 503 | 508 | 490 | 491 | 25,000 |
2011/09/30 | 501 | 513 | 497 | 513 | 14,000 |
2011/09/29 | 500 | 503 | 490 | 495 | 32,000 |
2011/09/28 | 490 | 507 | 490 | 507 | 21,000 |
2011/09/27 | 485 | 498 | 483 | 498 | 39,000 |
2011/09/26 | 479 | 479 | 477 | 478 | 29,000 |
2011/09/22 | 479 | 479 | 471 | 471 | 12,000 |
2011/09/21 | 475 | 483 | 475 | 480 | 10,000 |
2011/09/20 | 486 | 489 | 473 | 479 | 32,000 |
2011/09/16 | 458 | 494 | 458 | 494 | 51,000 |
2011/09/15 | 456 | 458 | 454 | 455 | 10,000 |
2011/09/14 | 458 | 459 | 455 | 456 | 12,000 |
2011/09/13 | 453 | 457 | 451 | 456 | 15,000 |
2011/09/12 | 453 | 453 | 446 | 452 | 16,000 |
2011/09/09 | 465 | 470 | 458 | 458 | 69,000 |
2011/09/08 | 472 | 475 | 472 | 473 | 28,000 |
2011/09/07 | 472 | 474 | 471 | 471 | 6,000 |
2011/09/06 | 473 | 475 | 471 | 472 | 15,000 |
2011/09/05 | 472 | 475 | 471 | 471 | 8,000 |
2011/09/02 | 473 | 480 | 472 | 474 | 17,000 |
2011/09/01 | 478 | 478 | 474 | 474 | 15,000 |
2011/08/31 | 475 | 475 | 470 | 474 | 13,000 |
2011/08/30 | 475 | 480 | 472 | 478 | 21,000 |
2011/08/29 | 480 | 480 | 471 | 471 | 12,000 |
2011/08/26 | 473 | 482 | 473 | 482 | 23,000 |
2011/08/25 | 474 | 479 | 468 | 468 | 31,000 |
2011/08/24 | 483 | 484 | 466 | 466 | 22,000 |
2011/08/23 | 474 | 477 | 466 | 476 | 24,000 |
2011/08/22 | 480 | 480 | 464 | 466 | 37,000 |
2011/08/19 | 466 | 478 | 466 | 478 | 34,000 |
2011/08/18 | 484 | 486 | 470 | 470 | 17,000 |
2011/08/17 | 483 | 483 | 481 | 481 | 6,000 |
2011/08/16 | 483 | 483 | 475 | 483 | 16,000 |
2011/08/15 | 477 | 477 | 473 | 475 | 14,000 |
2011/08/12 | 482 | 482 | 468 | 469 | 8,000 |
2011/08/11 | 477 | 480 | 468 | 474 | 37,000 |
2011/08/10 | 493 | 493 | 481 | 485 | 83,000 |
2011/08/09 | 453 | 461 | 446 | 461 | 27,000 |
2011/08/08 | 460 | 466 | 459 | 461 | 27,000 |
2011/08/05 | 475 | 475 | 465 | 468 | 21,000 |
2011/08/04 | 490 | 491 | 481 | 481 | 10,000 |
2011/08/03 | 499 | 502 | 490 | 490 | 30,000 |
2011/08/02 | 501 | 502 | 499 | 499 | 17,000 |
2011/08/01 | 500 | 510 | 498 | 501 | 19,000 |
2011/07/29 | 500 | 505 | 500 | 502 | 29,000 |
2011/07/28 | 511 | 511 | 504 | 507 | 23,000 |
2011/07/27 | 514 | 514 | 507 | 512 | 20,000 |
2011/07/26 | 520 | 525 | 514 | 514 | 18,000 |
2011/07/25 | 518 | 524 | 513 | 520 | 53,000 |
2011/07/22 | 537 | 540 | 508 | 510 | 86,000 |
2011/07/21 | 539 | 540 | 537 | 540 | 25,000 |
2011/07/20 | 540 | 548 | 539 | 541 | 80,000 |
2011/07/19 | 521 | 530 | 511 | 530 | 55,000 |
2011/07/15 | 513 | 522 | 513 | 521 | 17,000 |
2011/07/14 | 513 | 514 | 512 | 513 | 18,000 |
2011/07/13 | 508 | 516 | 504 | 513 | 19,000 |
2011/07/12 | 501 | 510 | 500 | 509 | 20,000 |
2011/07/11 | 502 | 504 | 501 | 502 | 31,000 |
2011/07/08 | 495 | 510 | 494 | 505 | 136,000 |
2011/07/07 | 485 | 492 | 485 | 490 | 25,000 |
2011/07/06 | 487 | 487 | 480 | 487 | 22,000 |
2011/07/05 | 485 | 490 | 485 | 490 | 15,000 |
2011/07/04 | 490 | 491 | 485 | 488 | 30,000 |
2011/07/01 | 474 | 483 | 474 | 483 | 19,000 |
2011/06/30 | 478 | 480 | 473 | 477 | 24,000 |
2011/06/29 | 469 | 478 | 469 | 476 | 29,000 |
2011/06/28 | 471 | 471 | 462 | 465 | 18,000 |
2011/06/27 | 471 | 471 | 466 | 471 | 19,000 |
2011/06/24 | 467 | 476 | 467 | 471 | 39,000 |
2011/06/23 | 455 | 474 | 454 | 466 | 40,000 |
2011/06/22 | 454 | 458 | 453 | 455 | 59,000 |
2011/06/21 | 447 | 462 | 447 | 462 | 33,000 |
2011/06/20 | 441 | 447 | 440 | 444 | 28,000 |
2011/06/17 | 442 | 443 | 440 | 441 | 29,000 |
2011/06/16 | 444 | 444 | 442 | 442 | 9,000 |
2011/06/15 | 441 | 449 | 441 | 442 | 18,000 |
2011/06/14 | 441 | 441 | 439 | 441 | 13,000 |
2011/06/13 | 440 | 442 | 440 | 441 | 8,000 |
2011/06/10 | 440 | 445 | 440 | 440 | 75,000 |
2011/06/09 | 436 | 438 | 433 | 438 | 20,000 |
2011/06/08 | 438 | 440 | 432 | 436 | 15,000 |
2011/06/07 | 427 | 449 | 422 | 443 | 82,000 |
2011/06/06 | 428 | 428 | 426 | 427 | 13,000 |
2011/06/03 | 438 | 439 | 430 | 430 | 35,000 |
2011/06/02 | 435 | 441 | 435 | 440 | 28,000 |
2011/06/01 | 445 | 445 | 437 | 441 | 32,000 |
2011/05/31 | 440 | 448 | 440 | 445 | 34,000 |
2011/05/30 | 441 | 447 | 437 | 444 | 43,000 |
2011/05/27 | 446 | 448 | 443 | 444 | 35,000 |
2011/05/26 | 453 | 453 | 446 | 447 | 32,000 |
2011/05/25 | 449 | 461 | 447 | 451 | 28,000 |
2011/05/24 | 447 | 454 | 447 | 452 | 15,000 |
2011/05/23 | 453 | 453 | 448 | 449 | 21,000 |
2011/05/20 | 449 | 454 | 449 | 453 | 33,000 |
2011/05/19 | 460 | 462 | 452 | 453 | 36,000 |
2011/05/18 | 460 | 460 | 456 | 457 | 39,000 |
2011/05/17 | 456 | 461 | 456 | 460 | 18,000 |
2011/05/16 | 463 | 465 | 451 | 456 | 26,000 |
2011/05/13 | 479 | 479 | 463 | 464 | 28,000 |
2011/05/12 | 480 | 480 | 475 | 475 | 28,000 |
2011/05/11 | 476 | 482 | 475 | 482 | 47,000 |
2011/05/10 | 482 | 488 | 472 | 472 | 57,000 |
2011/05/09 | 493 | 495 | 484 | 484 | 56,000 |
2011/05/06 | 488 | 489 | 485 | 488 | 10,000 |
2011/05/02 | 486 | 497 | 486 | 490 | 18,000 |
2011/04/28 | 479 | 482 | 479 | 482 | 18,000 |
2011/04/27 | 477 | 478 | 474 | 476 | 28,000 |
2011/04/26 | 486 | 486 | 472 | 477 | 32,000 |
2011/04/25 | 485 | 485 | 483 | 485 | 40,000 |
2011/04/22 | 476 | 480 | 473 | 477 | 18,000 |
2011/04/21 | 481 | 482 | 475 | 476 | 41,000 |
2011/04/20 | 478 | 484 | 477 | 484 | 47,000 |
2011/04/19 | 474 | 479 | 471 | 479 | 44,000 |
2011/04/18 | 483 | 483 | 474 | 478 | 70,000 |
2011/04/15 | 486 | 486 | 472 | 474 | 81,000 |
2011/04/14 | 478 | 490 | 478 | 487 | 36,000 |
2011/04/13 | 480 | 482 | 478 | 481 | 27,000 |
2011/04/12 | 484 | 492 | 473 | 482 | 29,000 |
2011/04/11 | 492 | 496 | 492 | 492 | 17,000 |
2011/04/08 | 487 | 499 | 479 | 497 | 37,000 |
2011/04/07 | 484 | 492 | 484 | 488 | 24,000 |
2011/04/06 | 492 | 492 | 484 | 484 | 18,000 |
2011/04/05 | 503 | 503 | 483 | 489 | 36,000 |
2011/04/04 | 517 | 517 | 505 | 509 | 25,000 |
2011/04/01 | 532 | 535 | 518 | 518 | 33,000 |
2011/03/31 | 537 | 537 | 530 | 535 | 32,000 |
2011/03/30 | 531 | 538 | 528 | 538 | 37,000 |
2011/03/29 | 522 | 533 | 512 | 530 | 47,000 |
2011/03/28 | 516 | 525 | 512 | 519 | 42,000 |
2011/03/25 | 515 | 521 | 509 | 516 | 64,000 |
2011/03/24 | 510 | 517 | 501 | 501 | 24,000 |
2011/03/23 | 524 | 527 | 508 | 515 | 58,000 |
2011/03/22 | 515 | 515 | 494 | 512 | 75,000 |
2011/03/18 | 472 | 497 | 461 | 497 | 44,000 |
2011/03/17 | 433 | 471 | 424 | 470 | 67,000 |
2011/03/16 | 420 | 459 | 420 | 455 | 121,000 |
2011/03/15 | 496 | 496 | 416 | 416 | 160,000 |
2011/03/14 | 544 | 544 | 462 | 496 | 147,000 |
2011/03/11 | 518 | 519 | 505 | 518 | 145,000 |
2011/03/10 | 521 | 525 | 520 | 521 | 45,000 |
2011/03/09 | 530 | 535 | 530 | 531 | 29,000 |
2011/03/08 | 534 | 534 | 525 | 530 | 46,000 |
2011/03/07 | 541 | 541 | 530 | 534 | 20,000 |
2011/03/04 | 543 | 543 | 538 | 541 | 19,000 |
2011/03/03 | 529 | 536 | 529 | 533 | 33,000 |
2011/03/02 | 547 | 547 | 539 | 539 | 27,000 |
2011/03/01 | 544 | 550 | 544 | 547 | 21,000 |
2011/02/28 | 540 | 543 | 532 | 541 | 28,000 |
2011/02/25 | 546 | 548 | 537 | 539 | 48,000 |
2011/02/24 | 547 | 547 | 544 | 544 | 15,000 |
2011/02/23 | 548 | 550 | 547 | 550 | 31,000 |
2011/02/22 | 550 | 550 | 547 | 547 | 20,000 |
2011/02/21 | 555 | 563 | 546 | 550 | 42,000 |
2011/02/18 | 556 | 562 | 556 | 562 | 29,000 |
2011/02/17 | 557 | 559 | 556 | 559 | 17,000 |
2011/02/16 | 559 | 560 | 558 | 558 | 13,000 |
2011/02/15 | 563 | 563 | 559 | 559 | 6,000 |
2011/02/14 | 559 | 563 | 555 | 562 | 38,000 |
2011/02/10 | 560 | 560 | 554 | 559 | 48,000 |
2011/02/09 | 547 | 561 | 547 | 558 | 79,000 |
2011/02/08 | 544 | 544 | 540 | 541 | 14,000 |
2011/02/07 | 538 | 544 | 538 | 544 | 29,000 |
2011/02/04 | 541 | 541 | 539 | 541 | 23,000 |
2011/02/03 | 546 | 546 | 541 | 544 | 21,000 |
2011/02/02 | 530 | 551 | 530 | 546 | 94,000 |
2011/02/01 | 545 | 550 | 545 | 550 | 40,000 |
2011/01/31 | 537 | 553 | 537 | 544 | 38,000 |
2011/01/28 | 542 | 554 | 540 | 547 | 66,000 |
2011/01/27 | 535 | 553 | 535 | 551 | 51,000 |
2011/01/26 | 536 | 541 | 535 | 539 | 21,000 |
2011/01/25 | 529 | 541 | 527 | 539 | 84,000 |
2011/01/24 | 522 | 523 | 516 | 520 | 48,000 |
2011/01/21 | 536 | 538 | 514 | 519 | 80,000 |
2011/01/20 | 539 | 542 | 534 | 536 | 53,000 |
2011/01/19 | 541 | 549 | 538 | 549 | 52,000 |
2011/01/18 | 545 | 546 | 540 | 541 | 36,000 |
2011/01/17 | 547 | 547 | 542 | 545 | 10,000 |
2011/01/14 | 539 | 548 | 538 | 547 | 24,000 |
2011/01/13 | 545 | 545 | 542 | 543 | 10,000 |
2011/01/12 | 546 | 551 | 541 | 545 | 31,000 |
2011/01/11 | 538 | 562 | 531 | 549 | 64,000 |
2011/01/07 | 538 | 541 | 536 | 540 | 45,000 |
2011/01/06 | 533 | 539 | 533 | 539 | 41,000 |
2011/01/05 | 530 | 535 | 525 | 535 | 16,000 |
2011/01/04 | 538 | 538 | 531 | 533 | 26,000 |