[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 
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
2016-03-181594.001608.001555.001581.005550087519300
2016-03-171600.001612.001570.001589.005410086177800
2016-03-161598.001619.001585.001606.0084300135132600
2016-03-151594.001600.001563.001575.004460070517700
2016-03-141573.001601.001573.001590.004970079082700
2016-03-111595.001595.001557.001577.0079000125164000
2016-03-101584.001606.001511.001595.00216500342110000
2016-03-091495.001516.001480.001516.004660069910800
2016-03-081440.001524.001417.001504.006760099640000
2016-03-071444.001450.001431.001448.002260032616600
2016-03-041435.001444.001418.001444.001960028126400
2016-03-031429.001439.001412.001434.002250032036800
2016-03-021430.001470.001423.001429.003440049672900
2016-03-011379.001422.001365.001420.003200044661500
2016-02-291403.001420.001385.001387.003970055669800
2016-02-261415.001422.001384.001387.002760038775400
2016-02-251385.001419.001385.001403.002790039003900
2016-02-241335.001408.001335.001372.005950081939700
2016-02-231380.001380.001344.001360.002900039433800
2016-02-221350.001366.001348.001353.003410046231000
2016-02-191358.001368.001323.001349.002560034322300
2016-02-181382.001402.001366.001369.002010027778000
2016-02-171361.001376.001321.001341.001490020045300
2016-02-161346.001388.001346.001352.002190029813500
2016-02-151329.001358.001295.001356.002480033056600
2016-02-121259.001311.001259.001269.005480070313900
2016-02-101419.001419.001326.001348.004960067519100
2016-02-091383.001412.001375.001379.002760038314000
2016-02-081380.001451.001380.001443.002490035221600
2016-02-051380.001407.001380.001404.002310032275000
2016-02-041430.001443.001393.001397.003710052804500
2016-02-031391.001438.001383.001438.002770039136400
2016-02-021415.001447.001393.001434.002260032378400
2016-02-011389.001447.001383.001427.003560050450600
2016-01-291356.001402.001341.001388.002530034601600
2016-01-281353.001371.001342.001356.001480020085100
2016-01-271345.001367.001324.001367.001320017946500
2016-01-261356.001356.001317.001319.002030027118900
2016-01-251375.001380.001345.001359.003830052243800
2016-01-221280.001316.001274.001315.003600046779700
2016-01-211226.001305.001220.001220.007010088520700
2016-01-201324.001327.001245.001245.003790048530500
2016-01-191295.001338.001295.001312.001790023576400
2016-01-181286.001317.001286.001311.001650021527000
2016-01-151374.001378.001327.001334.001640022054200
2016-01-141338.001345.001322.001340.002290030615200
2016-01-131361.001385.001358.001380.002840038929100
2016-01-121376.001402.001324.001330.006660089856500
2016-01-081406.001416.001394.001398.003520049491800
2016-01-071429.001436.001404.001408.003350047419100
2016-01-061484.001488.001425.001435.005390077967100
2016-01-051465.001473.001432.001461.004580066744200
2016-01-041511.001515.001465.001467.002710040066500
2015-12-301520.001523.001504.001519.001130017133600
2015-12-291495.001517.001483.001507.001640024659900
2015-12-281496.001515.001489.001505.001460021925700
2015-12-251510.001510.001468.001473.002570038119400
2015-12-241547.001547.001499.001504.002190033365600
2015-12-221515.001520.001496.001509.002430036628000
2015-12-211569.001569.001502.001510.004990076280500
2015-12-181570.001588.001552.001570.004770074917900
2015-12-171567.001593.001562.001564.005210082141100
2015-12-161534.001549.001524.001534.004850074339100
2015-12-151537.001567.001527.001531.003100047610100
2015-12-141531.001552.001524.001542.002620040232800
2015-12-111544.001584.001543.001574.005720089095100
2015-12-101542.001575.001530.001559.0091800142312100
2015-12-091557.001560.001520.001538.0088600136235500
2015-12-081615.001630.001568.001568.004980079238000
2015-12-071602.001618.001588.001607.004340069726600
2015-12-041601.001613.001579.001593.004070064985700
2015-12-031600.001636.001593.001613.0072000116170700
2015-12-021594.001600.001570.001592.0063100100447800
2015-12-011575.001595.001570.001586.005410085770800

   ※ 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