[6744 東証1部] 能美防災 日足 時系列データ

[6744 東証1部] 能美防災 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281549.001569.001536.001568.00101400158204900
2017-03-271556.001559.001536.001546.0071100110064800
2017-03-241528.001562.001518.001553.00133000206091300
2017-03-231524.001527.001511.001516.0068500103931100
2017-03-221533.001536.001510.001512.0088200134401000
2017-03-211526.001567.001526.001547.00176300272844800
2017-03-171514.001522.001508.001522.0076200115520000
2017-03-161515.001516.001505.001514.00101000152406400
2017-03-151514.001517.001511.001516.004640070263300
2017-03-141529.001531.001512.001514.0071800109059500
2017-03-131527.001530.001517.001529.0065800100417000
2017-03-101511.001529.001507.001526.00107800163666500
2017-03-091515.001515.001497.001504.00112300168652500
2017-03-081514.001520.001498.001507.0088500133227500
2017-03-071518.001519.001506.001511.0069800105494700
2017-03-061515.001522.001509.001521.004160063041900
2017-03-031525.001525.001504.001518.0085100128745300
2017-03-021540.001540.001518.001527.00100400153190700
2017-03-011513.001538.001501.001532.0094000143022700
2017-02-281525.001525.001503.001503.0068000102909200
2017-02-271510.001528.001500.001525.00118800180392000
2017-02-241496.001508.001491.001506.0074500111671800
2017-02-231507.001507.001495.001506.005920088916500
2017-02-221540.001540.001494.001507.00109500165528700
2017-02-211500.001525.001493.001522.0093000141118900
2017-02-201504.001506.001480.001492.0084300125646900
2017-02-171482.001510.001477.001504.00107000160005700
2017-02-161533.001533.001483.001488.00160200240351900
2017-02-151510.001544.001510.001541.00126900193417000
2017-02-141531.001531.001510.001511.00129900196987800
2017-02-131569.001569.001528.001537.00105900163361300
2017-02-101600.001601.001542.001558.00122000189988200
2017-02-091549.001600.001516.001600.00140800221206700
2017-02-081650.001680.001512.001547.00180900282879700
2017-02-071699.001699.001666.001667.003300055310700
2017-02-061705.001705.001680.001697.001420024079900
2017-02-031700.001711.001683.001688.003860065339600
2017-02-021760.001760.001700.001701.002710046730200
2017-02-011696.001763.001689.001755.0065400113502300
2017-01-311700.001717.001686.001698.005360091298900
2017-01-301735.001739.001712.001729.002690046488500
2017-01-271747.001756.001736.001737.003200055869200
2017-01-261756.001765.001733.001750.004930086075600
2017-01-251759.001761.001733.001740.002590045165100
2017-01-241740.001759.001727.001741.001740030293600
2017-01-231739.001760.001721.001746.002110036811800
2017-01-201727.001754.001723.001745.003700064329900
2017-01-191739.001750.001709.001749.002090036294900
2017-01-181725.001728.001696.001714.002700046106700
2017-01-171755.001755.001700.001723.004830083337600
2017-01-161761.001777.001755.001771.001960034570700
2017-01-131781.001788.001760.001776.002960052628700
2017-01-121784.001800.001778.001793.0056900101953900
2017-01-111779.001789.001760.001774.004310076461700
2017-01-101786.001800.001761.001779.004000071223100
2017-01-061762.001794.001761.001791.0060600107780000
2017-01-051765.001765.001746.001762.002810049365400
2017-01-041741.001767.001736.001765.004930086687700
2016-12-301728.001732.001701.001725.003370057856200
2016-12-291740.001740.001717.001734.002780048055300
2016-12-281737.001749.001723.001749.003200055753600
2016-12-271744.001749.001719.001732.003040052755000
2016-12-261743.001744.001719.001729.003810066013600
2016-12-221714.001721.001699.001716.002280039037500
2016-12-211740.001740.001696.001710.004930084271100
2016-12-201735.001739.001704.001738.003650063181400
2016-12-191738.001738.001719.001733.003110053758600
2016-12-161730.001743.001716.001724.003480060056900
2016-12-151730.001738.001657.001710.005790098824700
2016-12-141712.001732.001712.001724.002350040454100
2016-12-131716.001745.001711.001742.003220055757500
2016-12-121744.001749.001679.001707.005430092709300
2016-12-091760.001767.001725.001741.00102000178388700
2016-12-081750.001762.001730.001755.0088300154228400
2016-12-071692.001717.001691.001715.002660045426400
2016-12-061692.001700.001686.001695.004030068259500
2016-12-051671.001696.001669.001690.003430057874700
2016-12-021719.001720.001677.001690.0071100120350200
2016-12-011799.001799.001725.001735.0063100110430500
2016-11-301785.001799.001766.001799.005110091566100
2016-11-291740.001780.001733.001779.003290058260600
2016-11-281734.001773.001731.001768.002620045994400
2016-11-251756.001767.001716.001757.0065100114049300
2016-11-241815.001815.001765.001770.003560063401200
2016-11-221800.001810.001785.001798.003060055057600
2016-11-211825.001839.001792.001799.004460080903800
2016-11-181800.001820.001789.001809.0083600150837700
2016-11-171766.001800.001759.001795.0073100130579600
2016-11-161751.001770.001738.001770.0066200116472000
2016-11-151748.001755.001730.001751.004490078338100
2016-11-141720.001769.001719.001749.0095400166484500
2016-11-111652.001720.001652.001711.00153900261907700
2016-11-101700.001720.001628.001638.00229800385413600
2016-11-091635.001646.001516.001551.0099600157531700
2016-11-081629.001630.001581.001600.004890078516000
2016-11-071612.001648.001612.001646.004670076458200
2016-11-041587.001619.001574.001612.004170066722100
2016-11-021581.001598.001562.001587.005630089391800
2016-11-011600.001630.001582.001591.00106400170647800
2016-10-311574.001583.001558.001568.002170034024900
2016-10-281580.001585.001552.001576.005130080815800
2016-10-271560.001575.001542.001570.004770074702100
2016-10-261548.001560.001535.001559.003330051732400
2016-10-251509.001545.001503.001543.005780088573500
2016-10-241495.001506.001453.001503.002470036960300
2016-10-211508.001510.001480.001484.001620024103000
2016-10-201490.001500.001479.001500.002730040748900
2016-10-191476.001500.001462.001499.003540052570500
2016-10-181458.001476.001445.001476.002240032786800
2016-10-171449.001454.001432.001444.003060044095700
2016-10-141443.001455.001427.001449.003230046627900
2016-10-131458.001475.001440.001449.004440064407700
2016-10-121474.001478.001459.001467.004930072380500
2016-10-111486.001489.001474.001489.004650068940500
2016-10-071495.001503.001475.001495.003610053689500
2016-10-061497.001506.001487.001500.002920043702600
2016-10-051516.001516.001490.001493.002620039234400
2016-10-041519.001519.001489.001504.003550053365200
2016-10-031520.001529.001500.001510.001330020086900
2016-09-301490.001512.001484.001499.002390035824500
2016-09-291504.001549.001483.001514.004350065947600
2016-09-281490.001512.001479.001504.002600038857200
2016-09-271473.001489.001455.001489.003990058803100
2016-09-261475.001484.001450.001473.002910042891400
2016-09-231476.001476.001458.001473.003630053390300
2016-09-211430.001479.001422.001476.002570037522300
2016-09-201424.001451.001424.001440.002990043019000
2016-09-161416.001438.001413.001436.002580036903900
2016-09-151423.001434.001406.001410.003120044153800
2016-09-141451.001451.001412.001432.005670081375000
2016-09-131458.001467.001440.001456.002010029222000
2016-09-121435.001470.001423.001450.003090044778000
2016-09-091474.001488.001454.001471.002920043021100
2016-09-081475.001484.001445.001476.005320078010900
2016-09-071456.001489.001456.001489.003480051316100
2016-09-061458.001475.001449.001469.003230047357200
2016-09-051465.001469.001441.001444.003890056501900
2016-09-021468.001473.001452.001453.002460035861800
2016-09-011480.001497.001462.001479.001840027191900
2016-08-311477.001478.001441.001475.002420035344300
2016-08-301477.001477.001450.001464.001690024721700
2016-08-291499.001512.001465.001475.002460036325900
2016-08-261505.001505.001461.001470.002060030390900
2016-08-251516.001532.001489.001495.001850027825600
2016-08-241538.001538.001504.001516.003120047267200
2016-08-231525.001547.001507.001538.0065200100003500
2016-08-221502.001533.001501.001510.005840088509600
2016-08-191454.001518.001454.001488.005380080342600
2016-08-181434.001464.001433.001444.004080058863700
2016-08-171483.001483.001420.001438.00105600152217300
2016-08-161551.001551.001484.001485.0091100137085400
2016-08-151548.001560.001539.001551.005680088014200
2016-08-121520.001544.001506.001514.003880059029300
2016-08-101439.001498.001428.001497.0075300110479900
2016-08-091436.001459.001400.001434.006280089179300
2016-08-081417.001457.001412.001446.006930099735400
2016-08-051385.001403.001368.001387.0072200100073800
2016-08-041433.001464.001386.001396.0096400135548100
2016-08-031450.001451.001429.001433.002620037671500
2016-08-021462.001480.001454.001471.003080045188200
2016-08-011511.001515.001478.001486.004010059884000
2016-07-291512.001554.001490.001548.0070200106706200
2016-07-281546.001556.001507.001509.002670040576000
2016-07-271566.001596.001540.001558.0092400145173000
2016-07-261519.001559.001516.001550.00103000158727200
2016-07-251503.001538.001493.001520.0084300128116600
2016-07-221481.001519.001481.001496.0082100122874800
2016-07-211556.001560.001461.001480.00129200193045200
2016-07-201484.001570.001479.001560.00124100188153600
2016-07-191446.001485.001437.001482.0074600109263700
2016-07-151456.001468.001436.001441.003970057563200
2016-07-141470.001478.001453.001455.004900071838900
2016-07-131480.001480.001459.001468.004460065583000
2016-07-121431.001456.001420.001430.005840084133500
2016-07-111433.001470.001425.001427.006480093723200
2016-07-081420.001458.001415.001429.00108100155891800
2016-07-071421.001441.001408.001421.0089700127817500
2016-07-061413.001420.001393.001410.004230059526100
2016-07-051403.001439.001397.001436.005140073271300
2016-07-041390.001425.001388.001413.005250074138400
2016-07-011369.001409.001369.001404.004710065758400
2016-06-301389.001420.001361.001366.0086900120886000
2016-06-291368.001399.001352.001389.005920081992300
2016-06-281381.001387.001308.001368.00152200206103000
2016-06-271329.001378.001328.001362.005850079418400
2016-06-241400.001428.001305.001320.00116200158169400
2016-06-231375.001396.001375.001388.005220072403700
2016-06-221332.001391.001326.001390.0088500120928200
2016-06-211315.001343.001309.001337.004880064718100
2016-06-201320.001333.001311.001325.004810063748500
2016-06-171325.001330.001297.001300.00125700164141200
2016-06-161360.001369.001310.001312.00121800162705900
2016-06-151330.001367.001326.001357.005420073126400
2016-06-141360.001369.001314.001336.007470099789100
2016-06-131370.001383.001343.001369.0078300106860300
2016-06-101400.001400.001359.001387.0097400135429500
2016-06-091378.001401.001373.001379.0087500121265200
2016-06-081366.001370.001341.001369.003900052882400
2016-06-071352.001367.001341.001365.003650049470100
2016-06-061344.001358.001327.001351.003560047865700
2016-06-031353.001371.001340.001359.003080041759900
2016-06-021390.001390.001351.001353.004160056662300
2016-06-011394.001407.001378.001396.005980083414600
2016-05-311382.001394.001363.001394.005010069238200
2016-05-301341.001379.001341.001375.004200057321000
2016-05-271351.001353.001341.001345.002460033133700
2016-05-261334.001360.001311.001348.006950092675100
2016-05-251322.001349.001313.001330.0077100102458200
2016-05-241331.001336.001301.001311.00109900144042300
2016-05-231352.001352.001298.001334.00122100161435000
2016-05-201361.001361.001335.001351.006860092408200
2016-05-191351.001378.001349.001362.006620090098800
2016-05-181372.001380.001336.001345.00113900154229600
2016-05-171368.001371.001352.001368.004760064889100
2016-05-161374.001395.001362.001364.005330073291900
2016-05-131398.001401.001359.001388.00139900192914700
2016-05-121391.001420.001388.001418.00145400204215100
2016-05-111420.001450.001368.001390.00209600292983000
2016-05-101583.001642.001331.001414.00236800354449900
2016-05-091570.001570.001539.001558.005670088218000
2016-05-061520.001540.001499.001538.0069100105216600
2016-05-021515.001520.001457.001516.0077600116874900
2016-04-281599.001610.001545.001548.003710058321200
2016-04-271600.001600.001568.001577.004060064214700
2016-04-261639.001645.001602.001610.004580074127400
2016-04-251662.001662.001639.001648.004860080208200
2016-04-221649.001659.001623.001655.004260070008100
2016-04-211661.001661.001625.001649.004520074302000
2016-04-201664.001671.001639.001644.004510074595700
2016-04-191656.001674.001644.001654.003850063768500
2016-04-181670.001670.001630.001643.004230069728700
2016-04-151690.001707.001673.001692.00111400188657300
2016-04-141697.001697.001651.001674.00108000180428800
2016-04-131691.001708.001653.001657.0078800131775100
2016-04-121659.001700.001658.001682.004490075628200
2016-04-111670.001670.001633.001665.003040050175600
2016-04-081626.001687.001626.001670.0094800156857400
2016-04-071672.001723.001627.001627.00133300221268500
2016-04-061681.001695.001642.001652.00134500224216600
2016-04-051711.001711.001666.001669.0081600137645600
2016-04-041654.001698.001645.001697.0071800120646500
2016-04-011729.001729.001631.001633.0080400133870700
2016-03-311697.001724.001679.001704.0085500145693600
2016-03-301663.001710.001660.001704.0069300117584300
2016-03-291665.001699.001642.001671.0077400129501000
2016-03-281670.001698.001627.001698.0094700157916400
2016-03-251708.001710.001615.001639.00146900242171800
2016-03-241631.001706.001620.001699.00158400265741500
2016-03-231620.001650.001616.001648.00100800165093600
2016-03-221600.001618.001577.001618.0081900131023400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog