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 |
---|---|---|---|---|---|
2013/12/30 | 1,030 | 1,045 | 1,030 | 1,041 | 31,000 |
2013/12/27 | 1,004 | 1,030 | 997 | 1,030 | 80,000 |
2013/12/26 | 972 | 1,008 | 972 | 1,004 | 66,000 |
2013/12/25 | 985 | 987 | 966 | 970 | 104,000 |
2013/12/24 | 996 | 998 | 988 | 994 | 64,000 |
2013/12/20 | 999 | 999 | 991 | 996 | 91,000 |
2013/12/19 | 1,000 | 1,005 | 997 | 1,000 | 76,000 |
2013/12/18 | 996 | 1,006 | 996 | 1,002 | 65,000 |
2013/12/17 | 1,002 | 1,005 | 997 | 1,003 | 34,000 |
2013/12/16 | 1,001 | 1,015 | 1,000 | 1,001 | 43,000 |
2013/12/13 | 999 | 1,020 | 997 | 1,000 | 111,000 |
2013/12/12 | 1,008 | 1,015 | 1,000 | 1,006 | 32,000 |
2013/12/11 | 1,019 | 1,026 | 998 | 1,011 | 74,000 |
2013/12/10 | 1,029 | 1,038 | 1,018 | 1,035 | 141,000 |
2013/12/09 | 1,017 | 1,029 | 1,013 | 1,029 | 89,000 |
2013/12/06 | 1,001 | 1,019 | 998 | 1,012 | 85,000 |
2013/12/05 | 993 | 1,032 | 987 | 1,000 | 118,000 |
2013/12/04 | 1,000 | 1,000 | 978 | 993 | 38,000 |
2013/12/03 | 1,000 | 1,008 | 995 | 1,003 | 30,000 |
2013/12/02 | 995 | 1,003 | 992 | 1,003 | 44,000 |
2013/11/29 | 995 | 1,010 | 995 | 1,007 | 24,000 |
2013/11/28 | 1,006 | 1,024 | 999 | 1,024 | 53,000 |
2013/11/27 | 1,003 | 1,017 | 1,002 | 1,005 | 26,000 |
2013/11/26 | 1,000 | 1,018 | 1,000 | 1,018 | 54,000 |
2013/11/25 | 1,014 | 1,016 | 991 | 994 | 74,000 |
2013/11/22 | 1,006 | 1,012 | 1,002 | 1,004 | 25,000 |
2013/11/21 | 1,004 | 1,020 | 1,002 | 1,002 | 46,000 |
2013/11/20 | 1,019 | 1,019 | 994 | 1,001 | 69,000 |
2013/11/19 | 1,000 | 1,019 | 981 | 1,008 | 82,000 |
2013/11/18 | 1,009 | 1,015 | 975 | 1,002 | 90,000 |
2013/11/15 | 1,015 | 1,026 | 1,008 | 1,025 | 71,000 |
2013/11/14 | 1,040 | 1,058 | 1,013 | 1,013 | 97,000 |
2013/11/13 | 1,050 | 1,058 | 1,032 | 1,048 | 111,000 |
2013/11/12 | 1,049 | 1,066 | 1,036 | 1,053 | 140,000 |
2013/11/11 | 1,018 | 1,048 | 1,017 | 1,045 | 131,000 |
2013/11/08 | 1,014 | 1,018 | 1,010 | 1,011 | 74,000 |
2013/11/07 | 984 | 1,028 | 984 | 1,019 | 193,000 |
2013/11/06 | 984 | 988 | 973 | 976 | 54,000 |
2013/11/05 | 976 | 988 | 971 | 986 | 67,000 |
2013/11/01 | 979 | 999 | 963 | 977 | 86,000 |
2013/10/31 | 945 | 999 | 945 | 991 | 155,000 |
2013/10/30 | 901 | 972 | 901 | 959 | 259,000 |
2013/10/29 | 898 | 898 | 894 | 898 | 29,000 |
2013/10/28 | 888 | 910 | 887 | 892 | 80,000 |
2013/10/25 | 879 | 887 | 876 | 887 | 70,000 |
2013/10/24 | 872 | 877 | 860 | 877 | 13,000 |
2013/10/23 | 872 | 880 | 866 | 872 | 40,000 |
2013/10/22 | 856 | 879 | 855 | 866 | 51,000 |
2013/10/21 | 867 | 878 | 846 | 874 | 45,000 |
2013/10/18 | 876 | 876 | 869 | 874 | 28,000 |
2013/10/17 | 850 | 880 | 850 | 876 | 85,000 |
2013/10/16 | 864 | 871 | 835 | 839 | 33,000 |
2013/10/15 | 883 | 883 | 858 | 863 | 64,000 |
2013/10/11 | 891 | 892 | 873 | 883 | 44,000 |
2013/10/10 | 885 | 888 | 865 | 883 | 65,000 |
2013/10/09 | 823 | 915 | 820 | 875 | 177,000 |
2013/10/08 | 819 | 820 | 809 | 820 | 28,000 |
2013/10/07 | 821 | 822 | 811 | 819 | 34,000 |
2013/10/04 | 820 | 832 | 810 | 821 | 86,000 |
2013/10/03 | 820 | 823 | 810 | 810 | 73,000 |
2013/10/02 | 821 | 823 | 820 | 820 | 43,000 |
2013/10/01 | 835 | 836 | 819 | 821 | 18,000 |
2013/09/30 | 821 | 834 | 821 | 824 | 11,000 |
2013/09/27 | 848 | 848 | 820 | 835 | 28,000 |
2013/09/26 | 827 | 847 | 818 | 847 | 31,000 |
2013/09/25 | 828 | 835 | 815 | 830 | 49,000 |
2013/09/24 | 828 | 833 | 822 | 828 | 31,000 |
2013/09/20 | 822 | 826 | 815 | 815 | 45,000 |
2013/09/19 | 822 | 822 | 811 | 821 | 28,000 |
2013/09/18 | 811 | 815 | 811 | 814 | 14,000 |
2013/09/17 | 810 | 810 | 807 | 810 | 11,000 |
2013/09/13 | 803 | 810 | 803 | 806 | 46,000 |
2013/09/12 | 817 | 820 | 807 | 817 | 15,000 |
2013/09/11 | 825 | 826 | 805 | 812 | 20,000 |
2013/09/10 | 820 | 827 | 820 | 826 | 38,000 |
2013/09/09 | 820 | 827 | 798 | 817 | 51,000 |
2013/09/06 | 780 | 780 | 775 | 776 | 9,000 |
2013/09/05 | 775 | 780 | 775 | 777 | 14,000 |
2013/09/04 | 760 | 775 | 760 | 772 | 8,000 |
2013/09/03 | 776 | 776 | 770 | 770 | 5,000 |
2013/09/02 | 771 | 771 | 764 | 765 | 9,000 |
2013/08/30 | 751 | 777 | 750 | 776 | 27,000 |
2013/08/29 | 757 | 757 | 750 | 750 | 9,000 |
2013/08/28 | 764 | 764 | 751 | 757 | 6,000 |
2013/08/27 | 755 | 764 | 754 | 764 | 12,000 |
2013/08/26 | 785 | 785 | 765 | 770 | 18,000 |
2013/08/23 | 772 | 774 | 765 | 774 | 9,000 |
2013/08/22 | 773 | 773 | 757 | 757 | 23,000 |
2013/08/21 | 750 | 760 | 750 | 760 | 33,000 |
2013/08/20 | 774 | 774 | 760 | 760 | 27,000 |
2013/08/19 | 759 | 777 | 759 | 762 | 11,000 |
2013/08/16 | 751 | 753 | 750 | 752 | 9,000 |
2013/08/15 | 744 | 755 | 744 | 750 | 48,000 |
2013/08/14 | 735 | 747 | 731 | 740 | 23,000 |
2013/08/13 | 724 | 749 | 720 | 749 | 43,000 |
2013/08/12 | 737 | 737 | 700 | 714 | 113,000 |
2013/08/09 | 798 | 798 | 782 | 782 | 49,000 |
2013/08/08 | 809 | 810 | 794 | 798 | 33,000 |
2013/08/07 | 822 | 822 | 802 | 804 | 22,000 |
2013/08/06 | 819 | 830 | 812 | 822 | 19,000 |
2013/08/05 | 827 | 827 | 818 | 821 | 7,000 |
2013/08/02 | 821 | 830 | 816 | 828 | 38,000 |
2013/08/01 | 812 | 814 | 812 | 814 | 2,000 |
2013/07/31 | 818 | 822 | 807 | 812 | 15,000 |
2013/07/30 | 810 | 813 | 809 | 813 | 6,000 |
2013/07/29 | 800 | 812 | 798 | 811 | 24,000 |
2013/07/26 | 821 | 821 | 801 | 808 | 23,000 |
2013/07/25 | 840 | 840 | 811 | 821 | 36,000 |
2013/07/24 | 843 | 843 | 839 | 839 | 8,000 |
2013/07/23 | 841 | 844 | 840 | 843 | 29,000 |
2013/07/22 | 844 | 844 | 833 | 840 | 39,000 |
2013/07/19 | 844 | 845 | 832 | 842 | 41,000 |
2013/07/18 | 849 | 850 | 845 | 847 | 27,000 |
2013/07/17 | 845 | 850 | 839 | 847 | 21,000 |
2013/07/16 | 846 | 850 | 841 | 843 | 25,000 |
2013/07/12 | 834 | 844 | 834 | 844 | 15,000 |
2013/07/11 | 825 | 839 | 825 | 833 | 14,000 |
2013/07/10 | 835 | 837 | 829 | 837 | 19,000 |
2013/07/09 | 833 | 839 | 826 | 835 | 38,000 |
2013/07/08 | 842 | 845 | 831 | 831 | 64,000 |
2013/07/05 | 841 | 844 | 836 | 843 | 33,000 |
2013/07/04 | 833 | 844 | 833 | 844 | 27,000 |
2013/07/03 | 839 | 839 | 831 | 833 | 28,000 |
2013/07/02 | 845 | 847 | 840 | 844 | 28,000 |
2013/07/01 | 847 | 848 | 838 | 840 | 27,000 |
2013/06/28 | 821 | 844 | 818 | 844 | 69,000 |
2013/06/27 | 818 | 819 | 817 | 817 | 21,000 |
2013/06/26 | 820 | 820 | 803 | 803 | 23,000 |
2013/06/25 | 813 | 813 | 801 | 810 | 35,000 |
2013/06/24 | 821 | 821 | 800 | 815 | 50,000 |
2013/06/21 | 818 | 823 | 809 | 817 | 33,000 |
2013/06/20 | 826 | 828 | 820 | 824 | 27,000 |
2013/06/19 | 826 | 828 | 818 | 823 | 31,000 |
2013/06/18 | 832 | 836 | 802 | 814 | 58,000 |
2013/06/17 | 833 | 866 | 833 | 838 | 127,000 |
2013/06/14 | 812 | 868 | 812 | 850 | 228,000 |
2013/06/13 | 823 | 828 | 808 | 812 | 55,000 |
2013/06/12 | 812 | 824 | 809 | 823 | 62,000 |
2013/06/11 | 820 | 820 | 810 | 812 | 65,000 |
2013/06/10 | 812 | 826 | 802 | 826 | 90,000 |
2013/06/07 | 781 | 795 | 780 | 786 | 46,000 |
2013/06/06 | 800 | 828 | 789 | 789 | 143,000 |
2013/06/05 | 785 | 804 | 782 | 802 | 60,000 |
2013/06/04 | 805 | 809 | 789 | 789 | 69,000 |
2013/06/03 | 820 | 826 | 809 | 809 | 54,000 |
2013/05/31 | 803 | 831 | 798 | 825 | 180,000 |
2013/05/30 | 796 | 801 | 790 | 801 | 126,000 |
2013/05/29 | 801 | 801 | 789 | 796 | 53,000 |
2013/05/28 | 798 | 804 | 798 | 801 | 55,000 |
2013/05/27 | 804 | 805 | 795 | 800 | 65,000 |
2013/05/24 | 800 | 805 | 791 | 800 | 82,000 |
2013/05/23 | 800 | 801 | 795 | 797 | 81,000 |
2013/05/22 | 800 | 802 | 800 | 801 | 26,000 |
2013/05/21 | 804 | 805 | 799 | 801 | 18,000 |
2013/05/20 | 809 | 810 | 803 | 803 | 23,000 |
2013/05/17 | 799 | 809 | 795 | 805 | 41,000 |
2013/05/16 | 803 | 803 | 786 | 799 | 21,000 |
2013/05/15 | 800 | 805 | 800 | 803 | 30,000 |
2013/05/14 | 803 | 804 | 798 | 799 | 20,000 |
2013/05/13 | 787 | 802 | 787 | 800 | 32,000 |
2013/05/10 | 802 | 805 | 801 | 802 | 50,000 |
2013/05/09 | 806 | 806 | 799 | 804 | 38,000 |
2013/05/08 | 809 | 810 | 802 | 806 | 35,000 |
2013/05/07 | 809 | 811 | 800 | 800 | 35,000 |
2013/05/02 | 791 | 801 | 780 | 801 | 30,000 |
2013/05/01 | 800 | 800 | 784 | 790 | 23,000 |
2013/04/30 | 804 | 805 | 799 | 800 | 30,000 |
2013/04/26 | 800 | 805 | 782 | 805 | 43,000 |
2013/04/25 | 799 | 806 | 797 | 800 | 61,000 |
2013/04/24 | 800 | 800 | 786 | 790 | 54,000 |
2013/04/23 | 805 | 805 | 795 | 799 | 41,000 |
2013/04/22 | 809 | 809 | 781 | 787 | 68,000 |
2013/04/19 | 755 | 786 | 755 | 779 | 118,000 |
2013/04/18 | 742 | 755 | 740 | 747 | 75,000 |
2013/04/17 | 743 | 748 | 737 | 737 | 37,000 |
2013/04/16 | 732 | 743 | 717 | 741 | 36,000 |
2013/04/15 | 748 | 748 | 732 | 736 | 16,000 |
2013/04/12 | 745 | 753 | 741 | 741 | 43,000 |
2013/04/11 | 749 | 749 | 740 | 746 | 22,000 |
2013/04/10 | 753 | 753 | 740 | 748 | 30,000 |
2013/04/09 | 748 | 752 | 745 | 750 | 49,000 |
2013/04/08 | 732 | 746 | 732 | 742 | 67,000 |
2013/04/05 | 727 | 742 | 727 | 741 | 44,000 |
2013/04/04 | 699 | 720 | 696 | 719 | 25,000 |
2013/04/03 | 700 | 718 | 697 | 714 | 32,000 |
2013/04/02 | 720 | 720 | 688 | 700 | 37,000 |
2013/04/01 | 743 | 743 | 695 | 710 | 32,000 |
2013/03/29 | 739 | 745 | 734 | 734 | 39,000 |
2013/03/28 | 737 | 746 | 732 | 745 | 15,000 |
2013/03/27 | 750 | 750 | 731 | 749 | 16,000 |
2013/03/26 | 743 | 754 | 742 | 754 | 36,000 |
2013/03/25 | 754 | 754 | 742 | 742 | 37,000 |
2013/03/22 | 752 | 755 | 739 | 754 | 16,000 |
2013/03/21 | 751 | 755 | 746 | 750 | 35,000 |
2013/03/19 | 745 | 760 | 745 | 754 | 56,000 |
2013/03/18 | 743 | 743 | 732 | 737 | 23,000 |
2013/03/15 | 728 | 746 | 721 | 746 | 21,000 |
2013/03/14 | 728 | 732 | 725 | 728 | 17,000 |
2013/03/13 | 724 | 735 | 724 | 728 | 11,000 |
2013/03/12 | 719 | 745 | 719 | 739 | 41,000 |
2013/03/11 | 696 | 747 | 696 | 744 | 93,000 |
2013/03/08 | 697 | 700 | 695 | 700 | 123,000 |
2013/03/07 | 688 | 694 | 685 | 691 | 48,000 |
2013/03/06 | 683 | 683 | 671 | 679 | 24,000 |
2013/03/05 | 678 | 678 | 672 | 674 | 17,000 |
2013/03/04 | 680 | 684 | 678 | 678 | 29,000 |
2013/03/01 | 673 | 674 | 670 | 672 | 15,000 |
2013/02/28 | 671 | 672 | 665 | 670 | 27,000 |
2013/02/27 | 666 | 666 | 662 | 664 | 10,000 |
2013/02/26 | 656 | 665 | 656 | 665 | 20,000 |
2013/02/25 | 672 | 672 | 653 | 663 | 37,000 |
2013/02/22 | 668 | 670 | 652 | 664 | 17,000 |
2013/02/21 | 663 | 671 | 660 | 670 | 29,000 |
2013/02/20 | 666 | 677 | 665 | 668 | 47,000 |
2013/02/19 | 661 | 667 | 660 | 667 | 56,000 |
2013/02/18 | 648 | 653 | 648 | 651 | 44,000 |
2013/02/15 | 640 | 643 | 637 | 643 | 49,000 |
2013/02/14 | 640 | 643 | 638 | 640 | 25,000 |
2013/02/13 | 640 | 642 | 640 | 641 | 38,000 |
2013/02/12 | 646 | 670 | 630 | 640 | 202,000 |
2013/02/08 | 640 | 642 | 640 | 640 | 51,000 |
2013/02/07 | 642 | 644 | 642 | 642 | 19,000 |
2013/02/06 | 646 | 646 | 630 | 642 | 34,000 |
2013/02/05 | 640 | 644 | 631 | 640 | 41,000 |
2013/02/04 | 645 | 649 | 642 | 642 | 14,000 |
2013/02/01 | 642 | 644 | 630 | 640 | 31,000 |
2013/01/31 | 644 | 647 | 642 | 646 | 20,000 |
2013/01/30 | 633 | 655 | 626 | 654 | 97,000 |
2013/01/29 | 625 | 631 | 624 | 627 | 21,000 |
2013/01/28 | 634 | 636 | 631 | 635 | 36,000 |
2013/01/25 | 629 | 634 | 625 | 633 | 53,000 |
2013/01/24 | 625 | 630 | 625 | 626 | 26,000 |
2013/01/23 | 626 | 626 | 620 | 625 | 34,000 |
2013/01/22 | 657 | 657 | 636 | 642 | 26,000 |
2013/01/21 | 645 | 660 | 637 | 659 | 46,000 |
2013/01/18 | 635 | 650 | 633 | 643 | 57,000 |
2013/01/17 | 609 | 635 | 609 | 629 | 78,000 |
2013/01/16 | 616 | 616 | 603 | 609 | 23,000 |
2013/01/15 | 600 | 615 | 600 | 615 | 57,000 |
2013/01/11 | 591 | 602 | 591 | 598 | 24,000 |
2013/01/10 | 595 | 599 | 595 | 596 | 25,000 |
2013/01/09 | 592 | 604 | 592 | 601 | 33,000 |
2013/01/08 | 595 | 595 | 588 | 592 | 26,000 |
2013/01/07 | 607 | 607 | 600 | 600 | 13,000 |
2013/01/04 | 590 | 598 | 590 | 598 | 23,000 |