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 |
---|---|---|---|---|---|
2012/12/28 | 587 | 588 | 580 | 585 | 24,000 |
2012/12/27 | 586 | 587 | 585 | 585 | 34,000 |
2012/12/26 | 583 | 586 | 583 | 584 | 24,000 |
2012/12/25 | 582 | 585 | 580 | 585 | 50,000 |
2012/12/21 | 578 | 580 | 573 | 575 | 33,000 |
2012/12/20 | 581 | 581 | 574 | 577 | 57,000 |
2012/12/19 | 580 | 585 | 575 | 585 | 42,000 |
2012/12/18 | 577 | 579 | 574 | 578 | 30,000 |
2012/12/17 | 559 | 579 | 556 | 577 | 38,000 |
2012/12/14 | 550 | 557 | 550 | 557 | 47,000 |
2012/12/13 | 551 | 559 | 551 | 555 | 24,000 |
2012/12/12 | 542 | 550 | 541 | 550 | 12,000 |
2012/12/11 | 546 | 546 | 537 | 541 | 22,000 |
2012/12/10 | 554 | 554 | 545 | 553 | 122,000 |
2012/12/07 | 530 | 539 | 529 | 534 | 21,000 |
2012/12/06 | 525 | 528 | 524 | 527 | 27,000 |
2012/12/05 | 526 | 532 | 523 | 524 | 30,000 |
2012/12/04 | 519 | 526 | 518 | 524 | 42,000 |
2012/12/03 | 523 | 523 | 520 | 521 | 13,000 |
2012/11/30 | 520 | 524 | 520 | 520 | 38,000 |
2012/11/29 | 525 | 525 | 524 | 524 | 7,000 |
2012/11/28 | 523 | 523 | 512 | 520 | 52,000 |
2012/11/27 | 526 | 531 | 526 | 527 | 31,000 |
2012/11/26 | 524 | 527 | 520 | 522 | 47,000 |
2012/11/22 | 511 | 517 | 510 | 514 | 44,000 |
2012/11/21 | 508 | 510 | 505 | 507 | 30,000 |
2012/11/20 | 507 | 507 | 505 | 506 | 26,000 |
2012/11/19 | 507 | 510 | 507 | 509 | 28,000 |
2012/11/16 | 504 | 506 | 503 | 504 | 40,000 |
2012/11/15 | 504 | 508 | 504 | 507 | 24,000 |
2012/11/14 | 501 | 503 | 501 | 501 | 10,000 |
2012/11/13 | 502 | 505 | 499 | 501 | 15,000 |
2012/11/12 | 501 | 501 | 498 | 499 | 12,000 |
2012/11/09 | 505 | 506 | 501 | 505 | 37,000 |
2012/11/08 | 510 | 510 | 503 | 504 | 36,000 |
2012/11/07 | 505 | 507 | 499 | 504 | 21,000 |
2012/11/06 | 505 | 505 | 488 | 497 | 16,000 |
2012/11/05 | 502 | 505 | 502 | 505 | 8,000 |
2012/11/02 | 507 | 507 | 504 | 505 | 17,000 |
2012/11/01 | 506 | 507 | 499 | 502 | 21,000 |
2012/10/31 | 500 | 505 | 500 | 505 | 13,000 |
2012/10/30 | 505 | 509 | 497 | 506 | 24,000 |
2012/10/29 | 503 | 509 | 503 | 507 | 9,000 |
2012/10/26 | 509 | 509 | 505 | 509 | 13,000 |
2012/10/25 | 505 | 514 | 504 | 506 | 31,000 |
2012/10/24 | 500 | 500 | 496 | 499 | 18,000 |
2012/10/23 | 510 | 510 | 504 | 504 | 18,000 |
2012/10/22 | 509 | 511 | 508 | 511 | 27,000 |
2012/10/19 | 509 | 510 | 508 | 509 | 19,000 |
2012/10/18 | 505 | 510 | 505 | 510 | 9,000 |
2012/10/17 | 500 | 509 | 500 | 505 | 20,000 |
2012/10/16 | 506 | 506 | 506 | 506 | 4,000 |
2012/10/15 | 507 | 507 | 505 | 505 | 4,000 |
2012/10/12 | 504 | 504 | 503 | 503 | 7,000 |
2012/10/11 | 504 | 504 | 504 | 504 | 8,000 |
2012/10/10 | 500 | 505 | 500 | 501 | 31,000 |
2012/10/09 | 503 | 504 | 500 | 502 | 18,000 |
2012/10/05 | 512 | 512 | 500 | 503 | 21,000 |
2012/10/04 | 505 | 511 | 505 | 506 | 16,000 |
2012/10/03 | 503 | 508 | 503 | 505 | 29,000 |
2012/10/02 | 503 | 506 | 502 | 502 | 18,000 |
2012/10/01 | 507 | 507 | 502 | 503 | 7,000 |
2012/09/28 | 520 | 520 | 505 | 509 | 12,000 |
2012/09/27 | 518 | 518 | 512 | 514 | 16,000 |
2012/09/26 | 506 | 517 | 505 | 514 | 10,000 |
2012/09/25 | 518 | 519 | 515 | 518 | 32,000 |
2012/09/24 | 510 | 518 | 510 | 518 | 18,000 |
2012/09/21 | 507 | 507 | 504 | 504 | 15,000 |
2012/09/20 | 517 | 517 | 507 | 507 | 19,000 |
2012/09/19 | 516 | 523 | 516 | 523 | 19,000 |
2012/09/18 | 509 | 515 | 505 | 506 | 15,000 |
2012/09/14 | 514 | 514 | 508 | 509 | 30,000 |
2012/09/13 | 503 | 504 | 493 | 504 | 19,000 |
2012/09/12 | 501 | 505 | 501 | 503 | 19,000 |
2012/09/11 | 505 | 505 | 499 | 499 | 7,000 |
2012/09/10 | 505 | 506 | 498 | 506 | 32,000 |
2012/09/07 | 496 | 509 | 494 | 507 | 30,000 |
2012/09/06 | 496 | 496 | 491 | 494 | 32,000 |
2012/09/05 | 496 | 496 | 490 | 491 | 11,000 |
2012/09/04 | 490 | 495 | 487 | 495 | 10,000 |
2012/09/03 | 491 | 499 | 490 | 490 | 33,000 |
2012/08/31 | 496 | 500 | 494 | 500 | 41,000 |
2012/08/30 | 498 | 510 | 495 | 496 | 35,000 |
2012/08/29 | 498 | 498 | 494 | 497 | 12,000 |
2012/08/28 | 493 | 500 | 493 | 499 | 22,000 |
2012/08/27 | 503 | 505 | 496 | 496 | 21,000 |
2012/08/24 | 506 | 506 | 500 | 501 | 12,000 |
2012/08/23 | 510 | 513 | 505 | 506 | 20,000 |
2012/08/22 | 500 | 518 | 500 | 510 | 12,000 |
2012/08/21 | 504 | 504 | 494 | 500 | 17,000 |
2012/08/20 | 502 | 504 | 501 | 504 | 30,000 |
2012/08/17 | 516 | 517 | 507 | 510 | 29,000 |
2012/08/16 | 514 | 516 | 507 | 515 | 19,000 |
2012/08/15 | 514 | 514 | 509 | 510 | 11,000 |
2012/08/14 | 508 | 515 | 502 | 508 | 17,000 |
2012/08/13 | 513 | 513 | 510 | 511 | 4,000 |
2012/08/10 | 522 | 522 | 513 | 513 | 50,000 |
2012/08/09 | 518 | 525 | 514 | 521 | 45,000 |
2012/08/08 | 519 | 519 | 514 | 519 | 17,000 |
2012/08/07 | 519 | 519 | 514 | 514 | 5,000 |
2012/08/06 | 492 | 520 | 489 | 520 | 15,000 |
2012/08/03 | 491 | 498 | 490 | 492 | 22,000 |
2012/08/02 | 500 | 500 | 490 | 490 | 7,000 |
2012/08/01 | 500 | 500 | 499 | 500 | 21,000 |
2012/07/31 | 495 | 497 | 484 | 497 | 17,000 |
2012/07/30 | 491 | 495 | 489 | 495 | 14,000 |
2012/07/27 | 499 | 499 | 474 | 489 | 23,000 |
2012/07/26 | 501 | 501 | 490 | 499 | 15,000 |
2012/07/25 | 501 | 501 | 482 | 496 | 49,000 |
2012/07/24 | 511 | 513 | 507 | 512 | 17,000 |
2012/07/23 | 528 | 528 | 515 | 515 | 47,000 |
2012/07/20 | 531 | 531 | 522 | 528 | 50,000 |
2012/07/19 | 524 | 529 | 518 | 529 | 24,000 |
2012/07/18 | 510 | 515 | 508 | 515 | 15,000 |
2012/07/17 | 502 | 512 | 500 | 509 | 11,000 |
2012/07/13 | 501 | 505 | 501 | 502 | 19,000 |
2012/07/12 | 504 | 508 | 501 | 501 | 8,000 |
2012/07/11 | 510 | 510 | 503 | 503 | 5,000 |
2012/07/10 | 519 | 523 | 510 | 510 | 36,000 |
2012/07/09 | 525 | 536 | 522 | 522 | 29,000 |
2012/07/06 | 519 | 548 | 518 | 525 | 133,000 |
2012/07/05 | 512 | 515 | 510 | 510 | 6,000 |
2012/07/04 | 503 | 514 | 503 | 503 | 16,000 |
2012/07/03 | 514 | 517 | 505 | 509 | 12,000 |
2012/07/02 | 515 | 515 | 503 | 508 | 14,000 |
2012/06/29 | 517 | 525 | 491 | 524 | 26,000 |
2012/06/28 | 524 | 524 | 504 | 518 | 10,000 |
2012/06/27 | 499 | 514 | 496 | 514 | 20,000 |
2012/06/26 | 490 | 498 | 480 | 498 | 38,000 |
2012/06/25 | 475 | 488 | 473 | 484 | 45,000 |
2012/06/22 | 462 | 467 | 455 | 460 | 19,000 |
2012/06/21 | 459 | 468 | 459 | 462 | 8,000 |
2012/06/20 | 457 | 471 | 457 | 459 | 29,000 |
2012/06/19 | 454 | 460 | 452 | 455 | 27,000 |
2012/06/18 | 447 | 454 | 447 | 451 | 14,000 |
2012/06/15 | 444 | 445 | 441 | 445 | 12,000 |
2012/06/14 | 450 | 450 | 446 | 447 | 20,000 |
2012/06/13 | 450 | 467 | 450 | 456 | 24,000 |
2012/06/12 | 447 | 450 | 447 | 450 | 13,000 |
2012/06/11 | 463 | 463 | 450 | 455 | 20,000 |
2012/06/08 | 468 | 469 | 456 | 464 | 51,000 |
2012/06/07 | 455 | 465 | 446 | 465 | 24,000 |
2012/06/06 | 440 | 455 | 440 | 455 | 23,000 |
2012/06/05 | 444 | 444 | 437 | 437 | 25,000 |
2012/06/04 | 453 | 453 | 445 | 446 | 15,000 |
2012/06/01 | 456 | 457 | 452 | 455 | 13,000 |
2012/05/31 | 454 | 461 | 454 | 461 | 14,000 |
2012/05/30 | 470 | 474 | 466 | 466 | 14,000 |
2012/05/29 | 458 | 472 | 458 | 472 | 10,000 |
2012/05/28 | 479 | 479 | 472 | 472 | 10,000 |
2012/05/25 | 485 | 492 | 475 | 480 | 31,000 |
2012/05/24 | 476 | 482 | 476 | 480 | 13,000 |
2012/05/23 | 505 | 505 | 476 | 476 | 40,000 |
2012/05/22 | 510 | 510 | 490 | 505 | 25,000 |
2012/05/21 | 500 | 515 | 497 | 515 | 21,000 |
2012/05/18 | 482 | 492 | 482 | 492 | 17,000 |
2012/05/17 | 492 | 500 | 485 | 500 | 15,000 |
2012/05/16 | 491 | 500 | 490 | 500 | 17,000 |
2012/05/15 | 486 | 494 | 486 | 491 | 9,000 |
2012/05/14 | 503 | 504 | 501 | 504 | 6,000 |
2012/05/11 | 534 | 534 | 506 | 510 | 13,000 |
2012/05/10 | 539 | 540 | 530 | 530 | 23,000 |
2012/05/09 | 536 | 542 | 527 | 539 | 28,000 |
2012/05/08 | 530 | 545 | 530 | 540 | 9,000 |
2012/05/07 | 523 | 527 | 523 | 527 | 8,000 |
2012/05/02 | 520 | 530 | 520 | 528 | 16,000 |
2012/05/01 | 543 | 543 | 525 | 525 | 8,000 |
2012/04/27 | 558 | 559 | 552 | 552 | 10,000 |
2012/04/26 | 554 | 556 | 548 | 552 | 12,000 |
2012/04/25 | 552 | 553 | 549 | 549 | 21,000 |
2012/04/24 | 551 | 553 | 545 | 553 | 6,000 |
2012/04/23 | 559 | 559 | 551 | 551 | 11,000 |
2012/04/20 | 553 | 560 | 553 | 560 | 22,000 |
2012/04/19 | 545 | 556 | 545 | 552 | 15,000 |
2012/04/18 | 536 | 555 | 536 | 555 | 23,000 |
2012/04/17 | 527 | 538 | 527 | 535 | 17,000 |
2012/04/16 | 536 | 536 | 525 | 536 | 11,000 |
2012/04/13 | 540 | 545 | 534 | 536 | 13,000 |
2012/04/12 | 534 | 534 | 534 | 534 | 4,000 |
2012/04/11 | 549 | 551 | 544 | 544 | 19,000 |
2012/04/10 | 559 | 560 | 541 | 544 | 38,000 |
2012/04/09 | 563 | 565 | 557 | 565 | 26,000 |
2012/04/06 | 551 | 564 | 551 | 564 | 15,000 |
2012/04/05 | 541 | 552 | 541 | 552 | 13,000 |
2012/04/04 | 556 | 557 | 537 | 538 | 23,000 |
2012/04/03 | 560 | 563 | 552 | 552 | 13,000 |
2012/04/02 | 560 | 566 | 550 | 561 | 26,000 |
2012/03/30 | 567 | 568 | 557 | 567 | 18,000 |
2012/03/29 | 563 | 569 | 552 | 569 | 23,000 |
2012/03/28 | 547 | 567 | 547 | 567 | 23,000 |
2012/03/27 | 530 | 558 | 530 | 547 | 33,000 |
2012/03/26 | 557 | 557 | 538 | 540 | 52,000 |
2012/03/23 | 551 | 552 | 551 | 551 | 17,000 |
2012/03/22 | 555 | 555 | 552 | 554 | 13,000 |
2012/03/21 | 563 | 563 | 550 | 550 | 39,000 |
2012/03/19 | 561 | 565 | 556 | 565 | 8,000 |
2012/03/16 | 554 | 565 | 552 | 561 | 13,000 |
2012/03/15 | 554 | 556 | 549 | 549 | 20,000 |
2012/03/14 | 550 | 554 | 547 | 547 | 24,000 |
2012/03/13 | 538 | 544 | 538 | 540 | 7,000 |
2012/03/12 | 550 | 550 | 546 | 547 | 11,000 |
2012/03/09 | 545 | 548 | 541 | 544 | 50,000 |
2012/03/08 | 536 | 545 | 533 | 545 | 33,000 |
2012/03/07 | 522 | 531 | 520 | 528 | 8,000 |
2012/03/06 | 523 | 529 | 521 | 525 | 13,000 |
2012/03/05 | 531 | 531 | 524 | 524 | 10,000 |
2012/03/02 | 528 | 534 | 525 | 529 | 16,000 |
2012/03/01 | 526 | 535 | 521 | 521 | 25,000 |
2012/02/29 | 541 | 543 | 530 | 530 | 31,000 |
2012/02/28 | 538 | 546 | 531 | 542 | 21,000 |
2012/02/27 | 540 | 550 | 539 | 542 | 28,000 |
2012/02/24 | 532 | 537 | 532 | 536 | 29,000 |
2012/02/23 | 532 | 537 | 526 | 526 | 27,000 |
2012/02/22 | 520 | 530 | 518 | 530 | 31,000 |
2012/02/21 | 521 | 526 | 516 | 516 | 7,000 |
2012/02/20 | 529 | 530 | 521 | 521 | 25,000 |
2012/02/17 | 519 | 527 | 519 | 526 | 15,000 |
2012/02/16 | 517 | 519 | 515 | 515 | 12,000 |
2012/02/15 | 506 | 525 | 506 | 525 | 16,000 |
2012/02/14 | 518 | 519 | 506 | 506 | 13,000 |
2012/02/13 | 521 | 526 | 520 | 522 | 12,000 |
2012/02/10 | 528 | 528 | 520 | 522 | 20,000 |
2012/02/09 | 515 | 530 | 514 | 529 | 35,000 |
2012/02/08 | 497 | 521 | 497 | 515 | 30,000 |
2012/02/07 | 497 | 501 | 490 | 501 | 30,000 |
2012/02/06 | 508 | 508 | 496 | 496 | 14,000 |
2012/02/03 | 506 | 514 | 506 | 507 | 10,000 |
2012/02/02 | 514 | 514 | 502 | 505 | 21,000 |
2012/02/01 | 513 | 518 | 507 | 518 | 21,000 |
2012/01/31 | 506 | 506 | 500 | 506 | 10,000 |
2012/01/30 | 512 | 512 | 505 | 505 | 8,000 |
2012/01/27 | 520 | 520 | 516 | 516 | 13,000 |
2012/01/26 | 527 | 527 | 521 | 526 | 23,000 |
2012/01/25 | 525 | 528 | 519 | 527 | 30,000 |
2012/01/24 | 528 | 528 | 522 | 524 | 18,000 |
2012/01/23 | 525 | 526 | 524 | 524 | 18,000 |
2012/01/20 | 530 | 530 | 515 | 525 | 38,000 |
2012/01/19 | 527 | 531 | 523 | 528 | 19,000 |
2012/01/18 | 520 | 531 | 518 | 527 | 28,000 |
2012/01/17 | 514 | 520 | 514 | 520 | 9,000 |
2012/01/16 | 504 | 514 | 500 | 514 | 8,000 |
2012/01/13 | 514 | 517 | 506 | 506 | 6,000 |
2012/01/12 | 516 | 518 | 510 | 510 | 10,000 |
2012/01/11 | 516 | 522 | 516 | 520 | 31,000 |
2012/01/10 | 510 | 520 | 508 | 519 | 24,000 |
2012/01/06 | 500 | 513 | 499 | 509 | 20,000 |
2012/01/05 | 489 | 500 | 489 | 500 | 10,000 |
2012/01/04 | 485 | 494 | 483 | 494 | 23,000 |