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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,632 | 1,647 | 1,590 | 1,593 | 60,800 |
| 2014/12/29 | 1,625 | 1,661 | 1,610 | 1,627 | 131,400 |
| 2014/12/26 | 1,617 | 1,630 | 1,609 | 1,625 | 61,200 |
| 2014/12/25 | 1,609 | 1,617 | 1,585 | 1,599 | 78,400 |
| 2014/12/24 | 1,623 | 1,623 | 1,590 | 1,608 | 61,000 |
| 2014/12/22 | 1,598 | 1,615 | 1,586 | 1,603 | 88,000 |
| 2014/12/19 | 1,598 | 1,600 | 1,579 | 1,589 | 69,600 |
| 2014/12/18 | 1,597 | 1,610 | 1,560 | 1,561 | 53,100 |
| 2014/12/17 | 1,536 | 1,583 | 1,536 | 1,560 | 64,600 |
| 2014/12/16 | 1,527 | 1,571 | 1,527 | 1,552 | 67,200 |
| 2014/12/15 | 1,537 | 1,592 | 1,532 | 1,567 | 63,400 |
| 2014/12/12 | 1,555 | 1,589 | 1,554 | 1,554 | 99,300 |
| 2014/12/11 | 1,580 | 1,590 | 1,543 | 1,572 | 51,600 |
| 2014/12/10 | 1,610 | 1,612 | 1,589 | 1,598 | 114,600 |
| 2014/12/09 | 1,601 | 1,617 | 1,591 | 1,596 | 56,600 |
| 2014/12/08 | 1,635 | 1,641 | 1,609 | 1,626 | 75,100 |
| 2014/12/05 | 1,630 | 1,632 | 1,610 | 1,626 | 72,600 |
| 2014/12/04 | 1,632 | 1,639 | 1,616 | 1,632 | 75,300 |
| 2014/12/03 | 1,661 | 1,679 | 1,624 | 1,632 | 131,500 |
| 2014/12/02 | 1,630 | 1,659 | 1,622 | 1,647 | 67,500 |
| 2014/12/01 | 1,630 | 1,647 | 1,619 | 1,630 | 56,100 |
| 2014/11/28 | 1,605 | 1,642 | 1,605 | 1,633 | 53,300 |
| 2014/11/27 | 1,601 | 1,666 | 1,601 | 1,622 | 113,100 |
| 2014/11/26 | 1,606 | 1,628 | 1,596 | 1,608 | 148,500 |
| 2014/11/25 | 1,578 | 1,595 | 1,557 | 1,587 | 123,000 |
| 2014/11/21 | 1,538 | 1,558 | 1,502 | 1,550 | 106,700 |
| 2014/11/20 | 1,569 | 1,569 | 1,519 | 1,525 | 80,200 |
| 2014/11/19 | 1,568 | 1,594 | 1,553 | 1,558 | 105,500 |
| 2014/11/18 | 1,526 | 1,551 | 1,518 | 1,547 | 77,300 |
| 2014/11/17 | 1,570 | 1,575 | 1,494 | 1,496 | 136,600 |
| 2014/11/14 | 1,570 | 1,576 | 1,511 | 1,544 | 129,900 |
| 2014/11/13 | 1,510 | 1,587 | 1,504 | 1,548 | 164,100 |
| 2014/11/12 | 1,539 | 1,555 | 1,500 | 1,503 | 175,600 |
| 2014/11/11 | 1,589 | 1,589 | 1,532 | 1,547 | 134,700 |
| 2014/11/10 | 1,602 | 1,603 | 1,570 | 1,577 | 73,300 |
| 2014/11/07 | 1,654 | 1,665 | 1,566 | 1,607 | 108,600 |
| 2014/11/06 | 1,641 | 1,680 | 1,629 | 1,654 | 93,000 |
| 2014/11/05 | 1,606 | 1,710 | 1,595 | 1,678 | 135,300 |
| 2014/11/04 | 1,660 | 1,664 | 1,595 | 1,602 | 128,200 |
| 2014/10/31 | 1,584 | 1,596 | 1,545 | 1,587 | 157,700 |
| 2014/10/30 | 1,526 | 1,563 | 1,525 | 1,538 | 60,700 |
| 2014/10/29 | 1,519 | 1,549 | 1,511 | 1,538 | 48,000 |
| 2014/10/28 | 1,521 | 1,536 | 1,504 | 1,504 | 18,600 |
| 2014/10/27 | 1,549 | 1,549 | 1,521 | 1,536 | 24,900 |
| 2014/10/24 | 1,551 | 1,553 | 1,523 | 1,525 | 37,800 |
| 2014/10/23 | 1,552 | 1,555 | 1,516 | 1,531 | 22,200 |
| 2014/10/22 | 1,530 | 1,555 | 1,521 | 1,551 | 39,100 |
| 2014/10/21 | 1,596 | 1,596 | 1,490 | 1,492 | 79,100 |
| 2014/10/20 | 1,498 | 1,536 | 1,482 | 1,530 | 55,300 |
| 2014/10/17 | 1,450 | 1,468 | 1,429 | 1,431 | 70,200 |
| 2014/10/16 | 1,516 | 1,538 | 1,447 | 1,450 | 118,300 |
| 2014/10/15 | 1,530 | 1,575 | 1,511 | 1,529 | 27,800 |
| 2014/10/14 | 1,500 | 1,535 | 1,480 | 1,526 | 70,800 |
| 2014/10/10 | 1,547 | 1,547 | 1,481 | 1,517 | 69,100 |
| 2014/10/09 | 1,630 | 1,634 | 1,562 | 1,565 | 52,400 |
| 2014/10/08 | 1,600 | 1,633 | 1,600 | 1,621 | 60,500 |
| 2014/10/07 | 1,620 | 1,648 | 1,581 | 1,634 | 109,700 |
| 2014/10/06 | 1,695 | 1,708 | 1,654 | 1,663 | 98,200 |
| 2014/10/03 | 1,698 | 1,725 | 1,692 | 1,695 | 42,700 |
| 2014/10/02 | 1,725 | 1,740 | 1,697 | 1,714 | 107,300 |
| 2014/10/01 | 1,710 | 1,736 | 1,694 | 1,729 | 100,400 |
| 2014/09/30 | 1,747 | 1,747 | 1,714 | 1,718 | 46,000 |
| 2014/09/29 | 1,766 | 1,766 | 1,730 | 1,730 | 37,000 |
| 2014/09/26 | 1,725 | 1,761 | 1,725 | 1,744 | 28,000 |
| 2014/09/25 | 1,725 | 1,762 | 1,725 | 1,748 | 56,000 |
| 2014/09/24 | 1,740 | 1,753 | 1,712 | 1,725 | 44,000 |
| 2014/09/22 | 1,760 | 1,785 | 1,731 | 1,737 | 76,000 |
| 2014/09/19 | 1,730 | 1,748 | 1,713 | 1,748 | 72,000 |
| 2014/09/18 | 1,737 | 1,766 | 1,737 | 1,739 | 49,000 |
| 2014/09/17 | 1,773 | 1,773 | 1,738 | 1,751 | 43,000 |
| 2014/09/16 | 1,772 | 1,773 | 1,753 | 1,753 | 24,000 |
| 2014/09/12 | 1,770 | 1,773 | 1,763 | 1,772 | 55,000 |
| 2014/09/11 | 1,787 | 1,787 | 1,723 | 1,744 | 42,000 |
| 2014/09/10 | 1,808 | 1,808 | 1,770 | 1,787 | 36,000 |
| 2014/09/09 | 1,779 | 1,803 | 1,779 | 1,792 | 31,000 |
| 2014/09/08 | 1,778 | 1,818 | 1,771 | 1,776 | 29,000 |
| 2014/09/05 | 1,790 | 1,796 | 1,757 | 1,782 | 31,000 |
| 2014/09/04 | 1,837 | 1,842 | 1,801 | 1,803 | 45,000 |
| 2014/09/03 | 1,866 | 1,866 | 1,845 | 1,845 | 49,000 |
| 2014/09/02 | 1,861 | 1,879 | 1,857 | 1,866 | 62,000 |
| 2014/09/01 | 1,842 | 1,865 | 1,837 | 1,857 | 27,000 |
| 2014/08/29 | 1,829 | 1,829 | 1,808 | 1,820 | 55,000 |
| 2014/08/28 | 1,867 | 1,880 | 1,842 | 1,849 | 34,000 |
| 2014/08/27 | 1,831 | 1,876 | 1,824 | 1,867 | 42,000 |
| 2014/08/26 | 1,848 | 1,848 | 1,802 | 1,830 | 42,000 |
| 2014/08/25 | 1,862 | 1,862 | 1,824 | 1,848 | 40,000 |
| 2014/08/22 | 1,897 | 1,902 | 1,821 | 1,839 | 80,000 |
| 2014/08/21 | 1,840 | 1,874 | 1,835 | 1,872 | 110,000 |
| 2014/08/20 | 1,815 | 1,843 | 1,812 | 1,828 | 80,000 |
| 2014/08/19 | 1,780 | 1,816 | 1,765 | 1,802 | 92,000 |
| 2014/08/18 | 1,700 | 1,760 | 1,700 | 1,756 | 61,000 |
| 2014/08/15 | 1,700 | 1,715 | 1,700 | 1,711 | 48,000 |
| 2014/08/14 | 1,699 | 1,703 | 1,685 | 1,700 | 93,000 |
| 2014/08/13 | 1,688 | 1,695 | 1,671 | 1,688 | 14,000 |
| 2014/08/12 | 1,688 | 1,695 | 1,679 | 1,679 | 21,000 |
| 2014/08/11 | 1,633 | 1,673 | 1,619 | 1,673 | 51,000 |
| 2014/08/08 | 1,660 | 1,690 | 1,650 | 1,673 | 120,000 |
| 2014/08/07 | 1,588 | 1,660 | 1,586 | 1,656 | 79,000 |
| 2014/08/06 | 1,596 | 1,596 | 1,558 | 1,566 | 59,000 |
| 2014/08/05 | 1,600 | 1,619 | 1,587 | 1,587 | 40,000 |
| 2014/08/04 | 1,601 | 1,610 | 1,587 | 1,587 | 19,000 |
| 2014/08/01 | 1,570 | 1,618 | 1,570 | 1,587 | 25,000 |
| 2014/07/31 | 1,600 | 1,615 | 1,590 | 1,591 | 29,000 |
| 2014/07/30 | 1,625 | 1,625 | 1,595 | 1,613 | 55,000 |
| 2014/07/29 | 1,618 | 1,638 | 1,618 | 1,625 | 23,000 |
| 2014/07/28 | 1,610 | 1,625 | 1,602 | 1,620 | 42,000 |
| 2014/07/25 | 1,614 | 1,632 | 1,611 | 1,630 | 46,000 |
| 2014/07/24 | 1,650 | 1,650 | 1,614 | 1,628 | 20,000 |
| 2014/07/23 | 1,670 | 1,670 | 1,620 | 1,625 | 59,000 |
| 2014/07/22 | 1,649 | 1,662 | 1,625 | 1,660 | 44,000 |
| 2014/07/18 | 1,627 | 1,642 | 1,616 | 1,635 | 44,000 |
| 2014/07/17 | 1,646 | 1,646 | 1,620 | 1,627 | 41,000 |
| 2014/07/16 | 1,610 | 1,647 | 1,610 | 1,646 | 43,000 |
| 2014/07/15 | 1,611 | 1,623 | 1,605 | 1,606 | 23,000 |
| 2014/07/14 | 1,595 | 1,625 | 1,595 | 1,611 | 42,000 |
| 2014/07/11 | 1,580 | 1,622 | 1,580 | 1,615 | 35,000 |
| 2014/07/10 | 1,650 | 1,650 | 1,603 | 1,607 | 66,000 |
| 2014/07/09 | 1,670 | 1,676 | 1,641 | 1,652 | 52,000 |
| 2014/07/08 | 1,636 | 1,692 | 1,636 | 1,669 | 65,000 |
| 2014/07/07 | 1,715 | 1,715 | 1,650 | 1,663 | 141,000 |
| 2014/07/04 | 1,659 | 1,740 | 1,659 | 1,714 | 227,000 |
| 2014/07/03 | 1,651 | 1,670 | 1,647 | 1,660 | 102,000 |
| 2014/07/02 | 1,648 | 1,680 | 1,634 | 1,667 | 197,000 |
| 2014/07/01 | 1,561 | 1,630 | 1,561 | 1,622 | 106,000 |
| 2014/06/30 | 1,491 | 1,585 | 1,491 | 1,569 | 149,000 |
| 2014/06/27 | 1,454 | 1,515 | 1,445 | 1,506 | 142,000 |
| 2014/06/26 | 1,423 | 1,450 | 1,422 | 1,450 | 49,000 |
| 2014/06/25 | 1,438 | 1,438 | 1,409 | 1,422 | 39,000 |
| 2014/06/24 | 1,421 | 1,446 | 1,421 | 1,438 | 55,000 |
| 2014/06/23 | 1,458 | 1,459 | 1,439 | 1,440 | 39,000 |
| 2014/06/20 | 1,450 | 1,454 | 1,439 | 1,451 | 68,000 |
| 2014/06/19 | 1,461 | 1,464 | 1,439 | 1,454 | 60,000 |
| 2014/06/18 | 1,458 | 1,465 | 1,447 | 1,447 | 33,000 |
| 2014/06/17 | 1,467 | 1,467 | 1,443 | 1,459 | 39,000 |
| 2014/06/16 | 1,459 | 1,486 | 1,447 | 1,448 | 65,000 |
| 2014/06/13 | 1,459 | 1,486 | 1,459 | 1,472 | 60,000 |
| 2014/06/12 | 1,441 | 1,488 | 1,441 | 1,480 | 49,000 |
| 2014/06/11 | 1,430 | 1,473 | 1,430 | 1,471 | 82,000 |
| 2014/06/10 | 1,436 | 1,455 | 1,431 | 1,436 | 36,000 |
| 2014/06/09 | 1,438 | 1,459 | 1,430 | 1,449 | 71,000 |
| 2014/06/06 | 1,440 | 1,450 | 1,435 | 1,446 | 47,000 |
| 2014/06/05 | 1,430 | 1,450 | 1,430 | 1,448 | 55,000 |
| 2014/06/04 | 1,406 | 1,474 | 1,392 | 1,451 | 355,000 |
| 2014/06/03 | 1,395 | 1,408 | 1,385 | 1,407 | 122,000 |
| 2014/06/02 | 1,405 | 1,420 | 1,392 | 1,395 | 62,000 |
| 2014/05/30 | 1,425 | 1,464 | 1,394 | 1,395 | 147,000 |
| 2014/05/29 | 1,396 | 1,450 | 1,396 | 1,441 | 60,000 |
| 2014/05/28 | 1,417 | 1,425 | 1,390 | 1,397 | 78,000 |
| 2014/05/27 | 1,450 | 1,458 | 1,416 | 1,416 | 116,000 |
| 2014/05/26 | 1,426 | 1,517 | 1,417 | 1,458 | 301,000 |
| 2014/05/23 | 1,389 | 1,401 | 1,375 | 1,396 | 79,000 |
| 2014/05/22 | 1,350 | 1,394 | 1,350 | 1,387 | 100,000 |
| 2014/05/21 | 1,330 | 1,358 | 1,330 | 1,348 | 45,000 |
| 2014/05/20 | 1,341 | 1,384 | 1,307 | 1,331 | 242,000 |
| 2014/05/19 | 1,329 | 1,330 | 1,320 | 1,323 | 48,000 |
| 2014/05/16 | 1,340 | 1,341 | 1,321 | 1,328 | 67,000 |
| 2014/05/15 | 1,302 | 1,349 | 1,296 | 1,341 | 97,000 |
| 2014/05/14 | 1,290 | 1,311 | 1,282 | 1,309 | 100,000 |
| 2014/05/13 | 1,296 | 1,308 | 1,276 | 1,283 | 70,000 |
| 2014/05/12 | 1,300 | 1,310 | 1,295 | 1,295 | 63,000 |
| 2014/05/09 | 1,317 | 1,322 | 1,290 | 1,309 | 99,000 |
| 2014/05/08 | 1,276 | 1,317 | 1,252 | 1,304 | 265,000 |
| 2014/05/07 | 1,215 | 1,291 | 1,200 | 1,258 | 375,000 |
| 2014/05/02 | 1,206 | 1,228 | 1,190 | 1,227 | 81,000 |
| 2014/05/01 | 1,173 | 1,216 | 1,164 | 1,207 | 175,000 |
| 2014/04/30 | 1,158 | 1,173 | 1,129 | 1,173 | 138,000 |
| 2014/04/28 | 1,213 | 1,217 | 1,107 | 1,122 | 529,000 |
| 2014/04/25 | 1,280 | 1,286 | 1,203 | 1,211 | 315,000 |
| 2014/04/24 | 1,206 | 1,213 | 1,192 | 1,196 | 137,000 |
| 2014/04/23 | 1,194 | 1,208 | 1,180 | 1,205 | 187,000 |
| 2014/04/22 | 1,190 | 1,193 | 1,171 | 1,175 | 135,000 |
| 2014/04/21 | 1,203 | 1,204 | 1,181 | 1,183 | 44,000 |
| 2014/04/18 | 1,225 | 1,226 | 1,186 | 1,203 | 151,000 |
| 2014/04/17 | 1,228 | 1,234 | 1,208 | 1,210 | 198,000 |
| 2014/04/16 | 1,179 | 1,200 | 1,168 | 1,198 | 159,000 |
| 2014/04/15 | 1,177 | 1,177 | 1,151 | 1,156 | 104,000 |
| 2014/04/14 | 1,144 | 1,179 | 1,144 | 1,166 | 141,000 |
| 2014/04/11 | 1,148 | 1,184 | 1,143 | 1,172 | 252,000 |
| 2014/04/10 | 1,210 | 1,225 | 1,179 | 1,185 | 146,000 |
| 2014/04/09 | 1,200 | 1,200 | 1,174 | 1,187 | 144,000 |
| 2014/04/08 | 1,220 | 1,220 | 1,202 | 1,204 | 124,000 |
| 2014/04/07 | 1,247 | 1,261 | 1,235 | 1,242 | 161,000 |
| 2014/04/04 | 1,290 | 1,305 | 1,247 | 1,247 | 196,000 |
| 2014/04/03 | 1,354 | 1,354 | 1,313 | 1,320 | 91,000 |
| 2014/04/02 | 1,311 | 1,349 | 1,311 | 1,337 | 184,000 |
| 2014/04/01 | 1,280 | 1,309 | 1,280 | 1,302 | 169,000 |
| 2014/03/31 | 1,270 | 1,309 | 1,259 | 1,304 | 200,000 |
| 2014/03/28 | 1,190 | 1,270 | 1,182 | 1,264 | 230,000 |
| 2014/03/27 | 1,151 | 1,185 | 1,126 | 1,178 | 63,000 |
| 2014/03/26 | 1,149 | 1,149 | 1,113 | 1,128 | 88,000 |
| 2014/03/25 | 1,149 | 1,159 | 1,121 | 1,134 | 136,000 |
| 2014/03/24 | 1,111 | 1,185 | 1,107 | 1,121 | 122,000 |
| 2014/03/20 | 1,066 | 1,066 | 1,044 | 1,056 | 73,000 |
| 2014/03/19 | 1,077 | 1,088 | 1,075 | 1,076 | 35,000 |
| 2014/03/18 | 1,092 | 1,092 | 1,077 | 1,077 | 38,000 |
| 2014/03/17 | 1,090 | 1,091 | 1,071 | 1,074 | 32,000 |
| 2014/03/14 | 1,096 | 1,115 | 1,066 | 1,066 | 101,000 |
| 2014/03/13 | 1,126 | 1,134 | 1,103 | 1,107 | 41,000 |
| 2014/03/12 | 1,127 | 1,137 | 1,126 | 1,126 | 45,000 |
| 2014/03/11 | 1,118 | 1,136 | 1,118 | 1,130 | 36,000 |
| 2014/03/10 | 1,130 | 1,136 | 1,123 | 1,130 | 39,000 |
| 2014/03/07 | 1,129 | 1,137 | 1,119 | 1,128 | 43,000 |
| 2014/03/06 | 1,150 | 1,153 | 1,136 | 1,138 | 49,000 |
| 2014/03/05 | 1,138 | 1,160 | 1,128 | 1,128 | 50,000 |
| 2014/03/04 | 1,088 | 1,130 | 1,070 | 1,123 | 90,000 |
| 2014/03/03 | 1,090 | 1,090 | 1,060 | 1,076 | 37,000 |
| 2014/02/28 | 1,087 | 1,093 | 1,074 | 1,083 | 42,000 |
| 2014/02/27 | 1,098 | 1,098 | 1,071 | 1,073 | 33,000 |
| 2014/02/26 | 1,101 | 1,108 | 1,086 | 1,089 | 40,000 |
| 2014/02/25 | 1,105 | 1,105 | 1,089 | 1,101 | 59,000 |
| 2014/02/24 | 1,097 | 1,105 | 1,082 | 1,089 | 38,000 |
| 2014/02/21 | 1,079 | 1,091 | 1,068 | 1,087 | 58,000 |
| 2014/02/20 | 1,076 | 1,088 | 1,070 | 1,079 | 53,000 |
| 2014/02/19 | 1,064 | 1,090 | 1,064 | 1,084 | 49,000 |
| 2014/02/18 | 1,055 | 1,083 | 1,044 | 1,076 | 76,000 |
| 2014/02/17 | 1,065 | 1,065 | 1,038 | 1,055 | 42,000 |
| 2014/02/14 | 1,048 | 1,062 | 1,029 | 1,057 | 103,000 |
| 2014/02/13 | 1,015 | 1,053 | 1,015 | 1,038 | 151,000 |
| 2014/02/12 | 1,040 | 1,040 | 985 | 997 | 154,000 |
| 2014/02/10 | 1,013 | 1,031 | 998 | 1,010 | 95,000 |
| 2014/02/07 | 989 | 996 | 973 | 983 | 99,000 |
| 2014/02/06 | 980 | 1,011 | 961 | 961 | 116,000 |
| 2014/02/05 | 966 | 984 | 960 | 980 | 94,000 |
| 2014/02/04 | 1,033 | 1,033 | 920 | 947 | 255,000 |
| 2014/02/03 | 1,057 | 1,057 | 1,021 | 1,032 | 47,000 |
| 2014/01/31 | 1,029 | 1,064 | 1,029 | 1,061 | 145,000 |
| 2014/01/30 | 1,031 | 1,047 | 1,018 | 1,022 | 102,000 |
| 2014/01/29 | 1,036 | 1,087 | 1,036 | 1,084 | 152,000 |
| 2014/01/28 | 1,022 | 1,060 | 1,005 | 1,029 | 156,000 |
| 2014/01/27 | 1,042 | 1,042 | 1,000 | 1,006 | 249,000 |
| 2014/01/24 | 1,083 | 1,097 | 1,061 | 1,072 | 121,000 |
| 2014/01/23 | 1,143 | 1,143 | 1,109 | 1,115 | 81,000 |
| 2014/01/22 | 1,148 | 1,153 | 1,135 | 1,149 | 45,000 |
| 2014/01/21 | 1,163 | 1,193 | 1,148 | 1,154 | 39,000 |
| 2014/01/20 | 1,149 | 1,170 | 1,149 | 1,163 | 70,000 |
| 2014/01/17 | 1,099 | 1,144 | 1,099 | 1,144 | 68,000 |
| 2014/01/16 | 1,079 | 1,120 | 1,079 | 1,101 | 84,000 |
| 2014/01/15 | 1,051 | 1,078 | 1,040 | 1,076 | 70,000 |
| 2014/01/14 | 1,045 | 1,058 | 1,018 | 1,047 | 31,000 |
| 2014/01/10 | 1,086 | 1,089 | 1,067 | 1,075 | 62,000 |
| 2014/01/09 | 1,096 | 1,096 | 1,044 | 1,081 | 93,000 |
| 2014/01/08 | 1,054 | 1,110 | 1,054 | 1,090 | 85,000 |
| 2014/01/07 | 1,060 | 1,091 | 1,045 | 1,053 | 62,000 |
| 2014/01/06 | 1,039 | 1,070 | 1,039 | 1,065 | 88,000 |