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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,030 | 2,058 | 2,030 | 2,055 | 33,000 |
| 2017/12/28 | 2,037 | 2,055 | 2,020 | 2,036 | 39,300 |
| 2017/12/27 | 2,031 | 2,038 | 2,023 | 2,033 | 31,600 |
| 2017/12/26 | 2,040 | 2,050 | 2,022 | 2,031 | 47,600 |
| 2017/12/25 | 2,060 | 2,060 | 2,015 | 2,031 | 33,500 |
| 2017/12/22 | 2,017 | 2,034 | 2,012 | 2,019 | 40,300 |
| 2017/12/21 | 2,019 | 2,034 | 2,013 | 2,019 | 47,700 |
| 2017/12/20 | 2,003 | 2,049 | 2,003 | 2,027 | 78,900 |
| 2017/12/19 | 2,040 | 2,040 | 2,000 | 2,002 | 43,000 |
| 2017/12/18 | 2,050 | 2,062 | 2,030 | 2,033 | 46,500 |
| 2017/12/15 | 2,038 | 2,048 | 2,005 | 2,029 | 83,000 |
| 2017/12/14 | 2,033 | 2,045 | 2,015 | 2,040 | 99,400 |
| 2017/12/13 | 2,028 | 2,028 | 2,005 | 2,017 | 44,900 |
| 2017/12/12 | 2,030 | 2,035 | 2,007 | 2,016 | 50,800 |
| 2017/12/11 | 2,050 | 2,050 | 2,006 | 2,027 | 46,400 |
| 2017/12/08 | 2,025 | 2,058 | 2,013 | 2,049 | 104,400 |
| 2017/12/07 | 1,993 | 2,037 | 1,993 | 2,029 | 95,700 |
| 2017/12/06 | 2,005 | 2,022 | 1,988 | 1,992 | 73,000 |
| 2017/12/05 | 1,996 | 2,037 | 1,991 | 2,033 | 62,200 |
| 2017/12/04 | 2,074 | 2,074 | 2,032 | 2,034 | 44,900 |
| 2017/12/01 | 2,071 | 2,109 | 2,071 | 2,074 | 45,900 |
| 2017/11/30 | 2,073 | 2,089 | 2,060 | 2,084 | 75,500 |
| 2017/11/29 | 2,094 | 2,109 | 2,084 | 2,098 | 31,600 |
| 2017/11/28 | 2,090 | 2,110 | 2,080 | 2,087 | 53,400 |
| 2017/11/27 | 2,130 | 2,130 | 2,091 | 2,120 | 61,400 |
| 2017/11/24 | 2,124 | 2,161 | 2,105 | 2,126 | 79,500 |
| 2017/11/22 | 2,139 | 2,153 | 2,116 | 2,122 | 54,300 |
| 2017/11/21 | 2,102 | 2,155 | 2,102 | 2,139 | 60,700 |
| 2017/11/20 | 2,071 | 2,110 | 2,056 | 2,101 | 76,400 |
| 2017/11/17 | 2,170 | 2,170 | 2,054 | 2,070 | 143,300 |
| 2017/11/16 | 2,040 | 2,085 | 2,025 | 2,070 | 89,100 |
| 2017/11/15 | 2,114 | 2,123 | 2,060 | 2,067 | 137,900 |
| 2017/11/14 | 2,155 | 2,162 | 2,123 | 2,132 | 103,500 |
| 2017/11/13 | 2,116 | 2,182 | 2,100 | 2,161 | 109,500 |
| 2017/11/10 | 2,259 | 2,292 | 2,136 | 2,166 | 159,900 |
| 2017/11/09 | 2,087 | 2,161 | 2,077 | 2,131 | 190,500 |
| 2017/11/08 | 2,043 | 2,092 | 2,043 | 2,089 | 81,800 |
| 2017/11/07 | 2,014 | 2,073 | 1,998 | 2,069 | 164,200 |
| 2017/11/06 | 2,026 | 2,049 | 2,008 | 2,040 | 87,000 |
| 2017/11/02 | 1,952 | 2,057 | 1,952 | 2,035 | 235,600 |
| 2017/11/01 | 1,903 | 1,929 | 1,894 | 1,927 | 99,900 |
| 2017/10/31 | 1,870 | 1,912 | 1,867 | 1,910 | 99,300 |
| 2017/10/30 | 1,845 | 1,864 | 1,828 | 1,854 | 396,500 |
| 2017/10/27 | 1,838 | 1,861 | 1,832 | 1,857 | 74,800 |
| 2017/10/26 | 1,819 | 1,835 | 1,814 | 1,815 | 64,400 |
| 2017/10/25 | 1,846 | 1,847 | 1,814 | 1,820 | 54,700 |
| 2017/10/24 | 1,814 | 1,857 | 1,814 | 1,832 | 106,500 |
| 2017/10/23 | 1,851 | 1,852 | 1,838 | 1,848 | 73,200 |
| 2017/10/20 | 1,845 | 1,872 | 1,832 | 1,844 | 127,300 |
| 2017/10/19 | 1,847 | 1,860 | 1,828 | 1,847 | 81,300 |
| 2017/10/18 | 1,843 | 1,852 | 1,838 | 1,847 | 90,900 |
| 2017/10/17 | 1,819 | 1,841 | 1,812 | 1,841 | 67,400 |
| 2017/10/16 | 1,821 | 1,833 | 1,812 | 1,822 | 48,800 |
| 2017/10/13 | 1,800 | 1,833 | 1,789 | 1,823 | 121,300 |
| 2017/10/12 | 1,799 | 1,799 | 1,784 | 1,789 | 68,800 |
| 2017/10/11 | 1,792 | 1,796 | 1,774 | 1,783 | 81,500 |
| 2017/10/10 | 1,790 | 1,810 | 1,790 | 1,807 | 94,900 |
| 2017/10/06 | 1,803 | 1,807 | 1,783 | 1,798 | 51,200 |
| 2017/10/05 | 1,779 | 1,805 | 1,779 | 1,803 | 61,500 |
| 2017/10/04 | 1,781 | 1,789 | 1,774 | 1,786 | 47,300 |
| 2017/10/03 | 1,773 | 1,794 | 1,769 | 1,786 | 72,700 |
| 2017/10/02 | 1,772 | 1,773 | 1,757 | 1,764 | 70,100 |
| 2017/09/29 | 1,768 | 1,778 | 1,765 | 1,775 | 49,900 |
| 2017/09/28 | 1,744 | 1,771 | 1,735 | 1,770 | 65,200 |
| 2017/09/27 | 1,721 | 1,750 | 1,715 | 1,749 | 45,000 |
| 2017/09/26 | 1,753 | 1,753 | 1,718 | 1,735 | 78,900 |
| 2017/09/25 | 1,727 | 1,735 | 1,716 | 1,733 | 46,200 |
| 2017/09/22 | 1,712 | 1,719 | 1,699 | 1,706 | 58,500 |
| 2017/09/21 | 1,700 | 1,724 | 1,699 | 1,710 | 85,200 |
| 2017/09/20 | 1,697 | 1,711 | 1,690 | 1,707 | 113,100 |
| 2017/09/19 | 1,692 | 1,707 | 1,676 | 1,697 | 84,500 |
| 2017/09/15 | 1,671 | 1,687 | 1,671 | 1,683 | 52,400 |
| 2017/09/14 | 1,684 | 1,694 | 1,672 | 1,677 | 35,500 |
| 2017/09/13 | 1,664 | 1,685 | 1,657 | 1,683 | 46,200 |
| 2017/09/12 | 1,664 | 1,667 | 1,650 | 1,664 | 32,600 |
| 2017/09/11 | 1,651 | 1,659 | 1,638 | 1,647 | 37,100 |
| 2017/09/08 | 1,657 | 1,658 | 1,635 | 1,638 | 57,900 |
| 2017/09/07 | 1,663 | 1,673 | 1,647 | 1,665 | 55,300 |
| 2017/09/06 | 1,612 | 1,637 | 1,604 | 1,631 | 41,400 |
| 2017/09/05 | 1,636 | 1,646 | 1,600 | 1,613 | 75,700 |
| 2017/09/04 | 1,666 | 1,666 | 1,619 | 1,635 | 97,500 |
| 2017/09/01 | 1,680 | 1,680 | 1,645 | 1,661 | 61,000 |
| 2017/08/31 | 1,688 | 1,688 | 1,667 | 1,674 | 36,700 |
| 2017/08/30 | 1,675 | 1,681 | 1,653 | 1,681 | 44,300 |
| 2017/08/29 | 1,652 | 1,677 | 1,646 | 1,675 | 38,300 |
| 2017/08/28 | 1,682 | 1,683 | 1,660 | 1,667 | 31,500 |
| 2017/08/25 | 1,695 | 1,695 | 1,664 | 1,676 | 39,500 |
| 2017/08/24 | 1,673 | 1,698 | 1,664 | 1,684 | 45,400 |
| 2017/08/23 | 1,677 | 1,677 | 1,660 | 1,673 | 50,300 |
| 2017/08/22 | 1,673 | 1,673 | 1,647 | 1,652 | 64,300 |
| 2017/08/21 | 1,659 | 1,688 | 1,659 | 1,684 | 86,700 |
| 2017/08/18 | 1,657 | 1,672 | 1,654 | 1,666 | 52,500 |
| 2017/08/17 | 1,670 | 1,682 | 1,658 | 1,675 | 63,700 |
| 2017/08/16 | 1,663 | 1,681 | 1,662 | 1,670 | 50,600 |
| 2017/08/15 | 1,649 | 1,673 | 1,643 | 1,662 | 62,600 |
| 2017/08/14 | 1,636 | 1,654 | 1,625 | 1,630 | 101,100 |
| 2017/08/10 | 1,628 | 1,651 | 1,622 | 1,648 | 117,700 |
| 2017/08/09 | 1,640 | 1,656 | 1,616 | 1,623 | 130,200 |
| 2017/08/08 | 1,615 | 1,649 | 1,601 | 1,625 | 145,100 |
| 2017/08/07 | 1,710 | 1,762 | 1,494 | 1,617 | 227,800 |
| 2017/08/04 | 1,688 | 1,713 | 1,683 | 1,700 | 58,700 |
| 2017/08/03 | 1,693 | 1,703 | 1,685 | 1,692 | 39,100 |
| 2017/08/02 | 1,705 | 1,705 | 1,692 | 1,698 | 45,300 |
| 2017/08/01 | 1,696 | 1,705 | 1,690 | 1,702 | 53,700 |
| 2017/07/31 | 1,700 | 1,709 | 1,692 | 1,696 | 60,100 |
| 2017/07/28 | 1,700 | 1,705 | 1,685 | 1,693 | 57,300 |
| 2017/07/27 | 1,670 | 1,702 | 1,669 | 1,688 | 70,200 |
| 2017/07/26 | 1,670 | 1,670 | 1,657 | 1,669 | 53,400 |
| 2017/07/25 | 1,650 | 1,661 | 1,643 | 1,651 | 62,900 |
| 2017/07/24 | 1,654 | 1,654 | 1,643 | 1,654 | 68,200 |
| 2017/07/21 | 1,662 | 1,673 | 1,649 | 1,654 | 57,600 |
| 2017/07/20 | 1,657 | 1,676 | 1,653 | 1,671 | 74,000 |
| 2017/07/19 | 1,675 | 1,675 | 1,656 | 1,660 | 57,100 |
| 2017/07/18 | 1,656 | 1,670 | 1,645 | 1,669 | 37,000 |
| 2017/07/14 | 1,662 | 1,664 | 1,655 | 1,657 | 25,400 |
| 2017/07/13 | 1,665 | 1,665 | 1,650 | 1,661 | 39,500 |
| 2017/07/12 | 1,665 | 1,669 | 1,656 | 1,657 | 33,600 |
| 2017/07/11 | 1,650 | 1,675 | 1,647 | 1,671 | 60,700 |
| 2017/07/10 | 1,675 | 1,675 | 1,656 | 1,657 | 41,900 |
| 2017/07/07 | 1,667 | 1,677 | 1,659 | 1,661 | 94,500 |
| 2017/07/06 | 1,673 | 1,676 | 1,668 | 1,674 | 90,800 |
| 2017/07/05 | 1,680 | 1,693 | 1,673 | 1,685 | 121,900 |
| 2017/07/04 | 1,683 | 1,705 | 1,673 | 1,679 | 167,000 |
| 2017/07/03 | 1,623 | 1,686 | 1,623 | 1,677 | 238,000 |
| 2017/06/30 | 1,601 | 1,640 | 1,587 | 1,618 | 248,000 |
| 2017/06/29 | 1,599 | 1,600 | 1,578 | 1,596 | 120,600 |
| 2017/06/28 | 1,581 | 1,599 | 1,570 | 1,577 | 116,700 |
| 2017/06/27 | 1,612 | 1,619 | 1,565 | 1,597 | 169,100 |
| 2017/06/26 | 1,611 | 1,614 | 1,592 | 1,601 | 129,100 |
| 2017/06/23 | 1,619 | 1,627 | 1,609 | 1,614 | 89,800 |
| 2017/06/22 | 1,613 | 1,634 | 1,611 | 1,627 | 68,200 |
| 2017/06/21 | 1,630 | 1,632 | 1,610 | 1,612 | 75,000 |
| 2017/06/20 | 1,615 | 1,636 | 1,615 | 1,629 | 79,300 |
| 2017/06/19 | 1,590 | 1,613 | 1,589 | 1,610 | 74,400 |
| 2017/06/16 | 1,580 | 1,605 | 1,577 | 1,602 | 130,400 |
| 2017/06/15 | 1,568 | 1,580 | 1,564 | 1,571 | 64,700 |
| 2017/06/14 | 1,580 | 1,591 | 1,568 | 1,568 | 73,000 |
| 2017/06/13 | 1,560 | 1,587 | 1,560 | 1,584 | 92,700 |
| 2017/06/12 | 1,563 | 1,574 | 1,555 | 1,569 | 71,600 |
| 2017/06/09 | 1,552 | 1,567 | 1,551 | 1,562 | 63,600 |
| 2017/06/08 | 1,542 | 1,566 | 1,526 | 1,551 | 124,300 |
| 2017/06/07 | 1,536 | 1,541 | 1,514 | 1,533 | 118,700 |
| 2017/06/06 | 1,544 | 1,563 | 1,537 | 1,538 | 136,400 |
| 2017/06/05 | 1,565 | 1,570 | 1,538 | 1,538 | 105,300 |
| 2017/06/02 | 1,540 | 1,566 | 1,537 | 1,556 | 102,600 |
| 2017/06/01 | 1,511 | 1,539 | 1,511 | 1,539 | 71,800 |
| 2017/05/31 | 1,532 | 1,539 | 1,512 | 1,516 | 79,000 |
| 2017/05/30 | 1,520 | 1,532 | 1,512 | 1,527 | 67,600 |
| 2017/05/29 | 1,533 | 1,542 | 1,519 | 1,522 | 87,400 |
| 2017/05/26 | 1,551 | 1,551 | 1,525 | 1,525 | 81,800 |
| 2017/05/25 | 1,558 | 1,565 | 1,545 | 1,546 | 91,300 |
| 2017/05/24 | 1,561 | 1,564 | 1,547 | 1,557 | 88,700 |
| 2017/05/23 | 1,559 | 1,568 | 1,556 | 1,558 | 87,400 |
| 2017/05/22 | 1,554 | 1,565 | 1,543 | 1,559 | 60,000 |
| 2017/05/19 | 1,543 | 1,554 | 1,530 | 1,551 | 62,800 |
| 2017/05/18 | 1,545 | 1,553 | 1,534 | 1,547 | 84,000 |
| 2017/05/17 | 1,581 | 1,584 | 1,561 | 1,567 | 65,800 |
| 2017/05/16 | 1,597 | 1,611 | 1,580 | 1,594 | 66,400 |
| 2017/05/15 | 1,571 | 1,619 | 1,560 | 1,606 | 203,700 |
| 2017/05/12 | 1,529 | 1,576 | 1,512 | 1,574 | 245,200 |
| 2017/05/11 | 1,506 | 1,530 | 1,506 | 1,529 | 146,600 |
| 2017/05/10 | 1,598 | 1,603 | 1,541 | 1,546 | 141,200 |
| 2017/05/09 | 1,595 | 1,606 | 1,585 | 1,598 | 55,000 |
| 2017/05/08 | 1,582 | 1,605 | 1,563 | 1,600 | 155,700 |
| 2017/05/02 | 1,560 | 1,587 | 1,557 | 1,568 | 72,500 |
| 2017/05/01 | 1,550 | 1,564 | 1,539 | 1,561 | 82,900 |
| 2017/04/28 | 1,549 | 1,554 | 1,541 | 1,547 | 67,900 |
| 2017/04/27 | 1,542 | 1,553 | 1,537 | 1,551 | 63,200 |
| 2017/04/26 | 1,520 | 1,543 | 1,513 | 1,539 | 117,700 |
| 2017/04/25 | 1,517 | 1,523 | 1,512 | 1,516 | 84,000 |
| 2017/04/24 | 1,506 | 1,520 | 1,500 | 1,515 | 76,800 |
| 2017/04/21 | 1,496 | 1,501 | 1,483 | 1,496 | 47,200 |
| 2017/04/20 | 1,487 | 1,495 | 1,470 | 1,487 | 108,400 |
| 2017/04/19 | 1,489 | 1,506 | 1,485 | 1,494 | 70,100 |
| 2017/04/18 | 1,494 | 1,505 | 1,489 | 1,491 | 45,500 |
| 2017/04/17 | 1,468 | 1,500 | 1,468 | 1,492 | 64,000 |
| 2017/04/14 | 1,486 | 1,494 | 1,478 | 1,480 | 108,400 |
| 2017/04/13 | 1,503 | 1,508 | 1,495 | 1,501 | 77,900 |
| 2017/04/12 | 1,521 | 1,528 | 1,503 | 1,523 | 112,600 |
| 2017/04/11 | 1,521 | 1,544 | 1,514 | 1,538 | 78,300 |
| 2017/04/10 | 1,540 | 1,540 | 1,515 | 1,523 | 85,300 |
| 2017/04/07 | 1,515 | 1,546 | 1,515 | 1,535 | 147,900 |
| 2017/04/06 | 1,530 | 1,539 | 1,511 | 1,519 | 101,200 |
| 2017/04/05 | 1,540 | 1,555 | 1,526 | 1,537 | 80,200 |
| 2017/04/04 | 1,540 | 1,560 | 1,532 | 1,549 | 149,700 |
| 2017/04/03 | 1,529 | 1,549 | 1,516 | 1,540 | 70,100 |
| 2017/03/31 | 1,553 | 1,558 | 1,529 | 1,529 | 66,200 |
| 2017/03/30 | 1,561 | 1,569 | 1,542 | 1,544 | 67,900 |
| 2017/03/29 | 1,564 | 1,565 | 1,553 | 1,563 | 28,700 |
| 2017/03/28 | 1,549 | 1,569 | 1,536 | 1,568 | 101,400 |
| 2017/03/27 | 1,556 | 1,559 | 1,536 | 1,546 | 71,100 |
| 2017/03/24 | 1,528 | 1,562 | 1,518 | 1,553 | 133,000 |
| 2017/03/23 | 1,524 | 1,527 | 1,511 | 1,516 | 68,500 |
| 2017/03/22 | 1,533 | 1,536 | 1,510 | 1,512 | 88,200 |
| 2017/03/21 | 1,526 | 1,567 | 1,526 | 1,547 | 176,300 |
| 2017/03/17 | 1,514 | 1,522 | 1,508 | 1,522 | 76,200 |
| 2017/03/16 | 1,515 | 1,516 | 1,505 | 1,514 | 101,000 |
| 2017/03/15 | 1,514 | 1,517 | 1,511 | 1,516 | 46,400 |
| 2017/03/14 | 1,529 | 1,531 | 1,512 | 1,514 | 71,800 |
| 2017/03/13 | 1,527 | 1,530 | 1,517 | 1,529 | 65,800 |
| 2017/03/10 | 1,511 | 1,529 | 1,507 | 1,526 | 107,800 |
| 2017/03/09 | 1,515 | 1,515 | 1,497 | 1,504 | 112,300 |
| 2017/03/08 | 1,514 | 1,520 | 1,498 | 1,507 | 88,500 |
| 2017/03/07 | 1,518 | 1,519 | 1,506 | 1,511 | 69,800 |
| 2017/03/06 | 1,515 | 1,522 | 1,509 | 1,521 | 41,600 |
| 2017/03/03 | 1,525 | 1,525 | 1,504 | 1,518 | 85,100 |
| 2017/03/02 | 1,540 | 1,540 | 1,518 | 1,527 | 100,400 |
| 2017/03/01 | 1,513 | 1,538 | 1,501 | 1,532 | 94,000 |
| 2017/02/28 | 1,525 | 1,525 | 1,503 | 1,503 | 68,000 |
| 2017/02/27 | 1,510 | 1,528 | 1,500 | 1,525 | 118,800 |
| 2017/02/24 | 1,496 | 1,508 | 1,491 | 1,506 | 74,500 |
| 2017/02/23 | 1,507 | 1,507 | 1,495 | 1,506 | 59,200 |
| 2017/02/22 | 1,540 | 1,540 | 1,494 | 1,507 | 109,500 |
| 2017/02/21 | 1,500 | 1,525 | 1,493 | 1,522 | 93,000 |
| 2017/02/20 | 1,504 | 1,506 | 1,480 | 1,492 | 84,300 |
| 2017/02/17 | 1,482 | 1,510 | 1,477 | 1,504 | 107,000 |
| 2017/02/16 | 1,533 | 1,533 | 1,483 | 1,488 | 160,200 |
| 2017/02/15 | 1,510 | 1,544 | 1,510 | 1,541 | 126,900 |
| 2017/02/14 | 1,531 | 1,531 | 1,510 | 1,511 | 129,900 |
| 2017/02/13 | 1,569 | 1,569 | 1,528 | 1,537 | 105,900 |
| 2017/02/10 | 1,600 | 1,601 | 1,542 | 1,558 | 122,000 |
| 2017/02/09 | 1,549 | 1,600 | 1,516 | 1,600 | 140,800 |
| 2017/02/08 | 1,650 | 1,680 | 1,512 | 1,547 | 180,900 |
| 2017/02/07 | 1,699 | 1,699 | 1,666 | 1,667 | 33,000 |
| 2017/02/06 | 1,705 | 1,705 | 1,680 | 1,697 | 14,200 |
| 2017/02/03 | 1,700 | 1,711 | 1,683 | 1,688 | 38,600 |
| 2017/02/02 | 1,760 | 1,760 | 1,700 | 1,701 | 27,100 |
| 2017/02/01 | 1,696 | 1,763 | 1,689 | 1,755 | 65,400 |
| 2017/01/31 | 1,700 | 1,717 | 1,686 | 1,698 | 53,600 |
| 2017/01/30 | 1,735 | 1,739 | 1,712 | 1,729 | 26,900 |
| 2017/01/27 | 1,747 | 1,756 | 1,736 | 1,737 | 32,000 |
| 2017/01/26 | 1,756 | 1,765 | 1,733 | 1,750 | 49,300 |
| 2017/01/25 | 1,759 | 1,761 | 1,733 | 1,740 | 25,900 |
| 2017/01/24 | 1,740 | 1,759 | 1,727 | 1,741 | 17,400 |
| 2017/01/23 | 1,739 | 1,760 | 1,721 | 1,746 | 21,100 |
| 2017/01/20 | 1,727 | 1,754 | 1,723 | 1,745 | 37,000 |
| 2017/01/19 | 1,739 | 1,750 | 1,709 | 1,749 | 20,900 |
| 2017/01/18 | 1,725 | 1,728 | 1,696 | 1,714 | 27,000 |
| 2017/01/17 | 1,755 | 1,755 | 1,700 | 1,723 | 48,300 |
| 2017/01/16 | 1,761 | 1,777 | 1,755 | 1,771 | 19,600 |
| 2017/01/13 | 1,781 | 1,788 | 1,760 | 1,776 | 29,600 |
| 2017/01/12 | 1,784 | 1,800 | 1,778 | 1,793 | 56,900 |
| 2017/01/11 | 1,779 | 1,789 | 1,760 | 1,774 | 43,100 |
| 2017/01/10 | 1,786 | 1,800 | 1,761 | 1,779 | 40,000 |
| 2017/01/06 | 1,762 | 1,794 | 1,761 | 1,791 | 60,600 |
| 2017/01/05 | 1,765 | 1,765 | 1,746 | 1,762 | 28,100 |
| 2017/01/04 | 1,741 | 1,767 | 1,736 | 1,765 | 49,300 |