[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 
2017-10-201845.001872.001832.001844.00127300236160500
2017-10-191847.001860.001828.001847.0081300150359400
2017-10-181843.001852.001838.001847.0090900167834100
2017-10-171819.001841.001812.001841.0067400123381600
2017-10-161821.001833.001812.001822.004880089049500
2017-10-131800.001833.001789.001823.00121300220242200
2017-10-121799.001799.001784.001789.0068800123214800
2017-10-111792.001796.001774.001783.0081500145172500
2017-10-101790.001810.001790.001807.0094900171102300
2017-10-061803.001807.001783.001798.005120091918300
2017-10-051779.001805.001779.001803.0061500110539200
2017-10-041781.001789.001774.001786.004730084326400
2017-10-031773.001794.001769.001786.0072700129626500
2017-10-021772.001773.001757.001764.0070100123489200
2017-09-291768.001778.001765.001775.004990088502000
2017-09-281744.001771.001735.001770.0065200114662500
2017-09-271721.001750.001715.001749.004500078119200
2017-09-261753.001753.001718.001735.0078900136796300
2017-09-251727.001735.001716.001733.004620079808800
2017-09-221712.001719.001699.001706.005850099922700
2017-09-211700.001724.001699.001710.0085200145912700
2017-09-201697.001711.001690.001707.00113100192506100
2017-09-191692.001707.001676.001697.0084500143120200
2017-09-151671.001687.001671.001683.005240088145400
2017-09-141684.001694.001672.001677.003550059717300
2017-09-131664.001685.001657.001683.004620077460700
2017-09-121664.001667.001650.001664.003260054176100
2017-09-111651.001659.001638.001647.003710061107700
2017-09-081657.001658.001635.001638.005790095565800
2017-09-071663.001673.001647.001665.005530092035300
2017-09-061612.001637.001604.001631.004140067181000
2017-09-051636.001646.001600.001613.0075700122263900
2017-09-041666.001666.001619.001635.0097500159461100
2017-09-011680.001680.001645.001661.0061000101257200
2017-08-311688.001688.001667.001674.003670061537300
2017-08-301675.001681.001653.001681.004430073922000
2017-08-291652.001677.001646.001675.003830063822900
2017-08-281682.001683.001660.001667.003150052578800
2017-08-251695.001695.001664.001676.003950066236700
2017-08-241673.001698.001664.001684.004540076574300
2017-08-231677.001677.001660.001673.005030084023300
2017-08-221673.001673.001647.001652.0064300106668300
2017-08-211659.001688.001659.001684.0086700145475800
2017-08-181657.001672.001654.001666.005250087325500
2017-08-171670.001682.001658.001675.0063700106543400
2017-08-161663.001681.001662.001670.005060084622900
2017-08-151649.001673.001643.001662.0062600104048100
2017-08-141636.001654.001625.001630.00101100165442700
2017-08-101628.001651.001622.001648.00117700192671900
2017-08-091640.001656.001616.001623.00130200212974900
2017-08-081615.001649.001601.001625.00145100235087900
2017-08-071710.001762.001494.001617.00227800374462100
2017-08-041688.001713.001683.001700.005870099727900
2017-08-031693.001703.001685.001692.003910066191500
2017-08-021705.001705.001692.001698.004530076895100
2017-08-011696.001705.001690.001702.005370091230600
2017-07-311700.001709.001692.001696.0060100102210300
2017-07-281700.001705.001685.001693.005730097047200
2017-07-271670.001702.001669.001688.0070200118389900
2017-07-261670.001670.001657.001669.005340088785900
2017-07-251650.001661.001643.001651.0062900103870800
2017-07-241654.001654.001643.001654.0068200112553100
2017-07-211662.001673.001649.001654.005760095449100
2017-07-201657.001676.001653.001671.0074000123287700
2017-07-191675.001675.001656.001660.005710095049400
2017-07-181656.001670.001645.001669.003700061323500
2017-07-141662.001664.001655.001657.002540042167700
2017-07-131665.001665.001650.001661.003950065536900
2017-07-121665.001669.001656.001657.003360055819400
2017-07-111650.001675.001647.001671.0060700101258800
2017-07-101675.001675.001656.001657.004190069688400
2017-07-071667.001677.001659.001661.0094500157591600
2017-07-061673.001676.001668.001674.0090800151773600
2017-07-051680.001693.001673.001685.00121900205077600
2017-07-041683.001705.001673.001679.00167000280991100
2017-07-031623.001686.001623.001677.00238000396001200
2017-06-301601.001640.001587.001618.00248000400614200
2017-06-291599.001600.001578.001596.00120600192176200
2017-06-281581.001599.001570.001577.00116700185386900
2017-06-271612.001619.001565.001597.00169100268936200
2017-06-261611.001614.001592.001601.00129100206763200
2017-06-231619.001627.001609.001614.0089800145150400
2017-06-221613.001634.001611.001627.0068200110929900
2017-06-211630.001632.001610.001612.0075000121435400
2017-06-201615.001636.001615.001629.0079300129039900
2017-06-191590.001613.001589.001610.0074400119424000
2017-06-161580.001605.001577.001602.00130400208065500
2017-06-151568.001580.001564.001571.0064700101760300
2017-06-141580.001591.001568.001568.0073000115241200
2017-06-131560.001587.001560.001584.0092700146383400
2017-06-121563.001574.001555.001569.0071600112127700
2017-06-091552.001567.001551.001562.006360099107700
2017-06-081542.001566.001526.001551.00124300192586600
2017-06-071536.001541.001514.001533.00118700181931000
2017-06-061544.001563.001537.001538.00136400211262000
2017-06-051565.001570.001538.001538.00105300162854700
2017-06-021540.001566.001537.001556.00102600159686400
2017-06-011511.001539.001511.001539.0071800110149600
2017-05-311532.001539.001512.001516.0079000120368400
2017-05-301520.001532.001512.001527.0067600102990700
2017-05-291533.001542.001519.001522.0087400133645500
2017-05-261551.001551.001525.001525.0081800125665000
2017-05-251558.001565.001545.001546.0091300142106100
2017-05-241561.001564.001547.001557.0088700138231000
2017-05-231559.001568.001556.001558.0087400136382100
2017-05-221554.001565.001543.001559.006000093347000
2017-05-191543.001554.001530.001551.006280096964800
2017-05-181545.001553.001534.001547.0084000129755400
2017-05-171581.001584.001561.001567.0065800103234600
2017-05-161597.001611.001580.001594.0066400105805400
2017-05-151571.001619.001560.001606.00203700326088200
2017-05-121529.001576.001512.001574.00245200380614100
2017-05-111506.001530.001506.001529.00146600223030400
2017-05-101598.001603.001541.001546.00141200221173200
2017-05-091595.001606.001585.001598.005500087921600
2017-05-081582.001605.001563.001600.00155700246521700
2017-05-021560.001587.001557.001568.0072500113964100
2017-05-011550.001564.001539.001561.0082900128836900
2017-04-281549.001554.001541.001547.0067900105047800
2017-04-271542.001553.001537.001551.006320097705400
2017-04-261520.001543.001513.001539.00117700180008100
2017-04-251517.001523.001512.001516.0084000127578900
2017-04-241506.001520.001500.001515.0076800116038400
2017-04-211496.001501.001483.001496.004720070475100
2017-04-201487.001495.001470.001487.00108400160500300
2017-04-191489.001506.001485.001494.0070100104770300
2017-04-181494.001505.001489.001491.004550067961500
2017-04-171468.001500.001468.001492.006400095099900
2017-04-141486.001494.001478.001480.00108400160737400
2017-04-131503.001508.001495.001501.0077900116916500
2017-04-121521.001528.001503.001523.00112600170743300
2017-04-111521.001544.001514.001538.0078300120200100
2017-04-101540.001540.001515.001523.0085300130254800
2017-04-071515.001546.001515.001535.00147900227258500
2017-04-061530.001539.001511.001519.00101200153868300
2017-04-051540.001555.001526.001537.0080200123280500
2017-04-041540.001560.001532.001549.00149700231197700
2017-04-031529.001549.001516.001540.0070100107746800
2017-03-311553.001558.001529.001529.0066200102082700
2017-03-301561.001569.001542.001544.0067900105527800
2017-03-291564.001565.001553.001563.002870044788800
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

   ※ 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