1952 新日本空調(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,797 | 1,806 | 1,782 | 1,806 | 47,800 | 1,806 |
| 2022-09-27 | 1,798 | 1,819 | 1,796 | 1,797 | 36,500 | 1,797 |
| 2022-09-26 | 1,811 | 1,811 | 1,784 | 1,793 | 62,400 | 1,793 |
| 2022-09-22 | 1,805 | 1,830 | 1,804 | 1,823 | 32,900 | 1,823 |
| 2022-09-21 | 1,846 | 1,846 | 1,808 | 1,826 | 38,900 | 1,826 |
| 2022-09-20 | 1,864 | 1,867 | 1,830 | 1,841 | 41,200 | 1,841 |
| 2022-09-16 | 1,855 | 1,875 | 1,851 | 1,853 | 31,000 | 1,853 |
| 2022-09-15 | 1,874 | 1,876 | 1,854 | 1,869 | 20,200 | 1,869 |
| 2022-09-14 | 1,859 | 1,873 | 1,846 | 1,861 | 36,400 | 1,861 |
| 2022-09-13 | 1,863 | 1,888 | 1,858 | 1,885 | 29,500 | 1,885 |
| 2022-09-12 | 1,887 | 1,888 | 1,863 | 1,869 | 21,400 | 1,869 |
| 2022-09-09 | 1,851 | 1,877 | 1,850 | 1,874 | 29,400 | 1,874 |
| 2022-09-08 | 1,855 | 1,871 | 1,844 | 1,870 | 40,200 | 1,870 |
| 2022-09-07 | 1,838 | 1,838 | 1,821 | 1,834 | 26,200 | 1,834 |
| 2022-09-06 | 1,850 | 1,856 | 1,826 | 1,840 | 27,800 | 1,840 |
| 2022-09-05 | 1,830 | 1,842 | 1,820 | 1,836 | 29,000 | 1,836 |
| 2022-09-02 | 1,834 | 1,842 | 1,809 | 1,831 | 39,100 | 1,831 |
| 2022-09-01 | 1,864 | 1,864 | 1,827 | 1,827 | 34,200 | 1,827 |
| 2022-08-31 | 1,875 | 1,875 | 1,855 | 1,865 | 27,300 | 1,865 |
| 2022-08-30 | 1,865 | 1,887 | 1,858 | 1,875 | 14,100 | 1,875 |
| 2022-08-29 | 1,860 | 1,872 | 1,855 | 1,864 | 53,100 | 1,864 |
| 2022-08-26 | 1,927 | 1,942 | 1,900 | 1,900 | 46,600 | 1,900 |
| 2022-08-25 | 1,888 | 1,912 | 1,877 | 1,906 | 44,500 | 1,906 |
| 2022-08-24 | 1,853 | 1,871 | 1,840 | 1,861 | 25,000 | 1,861 |
| 2022-08-23 | 1,844 | 1,863 | 1,830 | 1,851 | 23,500 | 1,851 |
| 2022-08-22 | 1,808 | 1,845 | 1,804 | 1,845 | 25,700 | 1,845 |
| 2022-08-19 | 1,809 | 1,829 | 1,800 | 1,824 | 26,500 | 1,824 |
| 2022-08-18 | 1,802 | 1,802 | 1,786 | 1,790 | 28,200 | 1,790 |
| 2022-08-17 | 1,807 | 1,815 | 1,796 | 1,807 | 41,000 | 1,807 |
| 2022-08-16 | 1,802 | 1,813 | 1,792 | 1,806 | 31,200 | 1,806 |
| 2022-08-15 | 1,821 | 1,821 | 1,802 | 1,802 | 36,500 | 1,802 |
| 2022-08-12 | 1,793 | 1,845 | 1,793 | 1,821 | 62,000 | 1,821 |
| 2022-08-10 | 1,794 | 1,799 | 1,771 | 1,785 | 44,500 | 1,785 |
| 2022-08-09 | 1,872 | 1,882 | 1,799 | 1,799 | 69,700 | 1,799 |
| 2022-08-08 | 1,880 | 1,881 | 1,865 | 1,865 | 19,900 | 1,865 |
| 2022-08-05 | 1,865 | 1,886 | 1,864 | 1,880 | 19,200 | 1,880 |
| 2022-08-04 | 1,879 | 1,879 | 1,853 | 1,856 | 22,300 | 1,856 |
| 2022-08-03 | 1,880 | 1,883 | 1,860 | 1,865 | 15,300 | 1,865 |
| 2022-08-02 | 1,910 | 1,910 | 1,880 | 1,880 | 25,000 | 1,880 |
| 2022-08-01 | 1,907 | 1,910 | 1,893 | 1,908 | 17,400 | 1,908 |
| 2022-07-29 | 1,927 | 1,927 | 1,893 | 1,893 | 21,500 | 1,893 |
| 2022-07-28 | 1,933 | 1,933 | 1,892 | 1,929 | 47,800 | 1,929 |
| 2022-07-27 | 1,930 | 1,940 | 1,917 | 1,920 | 19,800 | 1,920 |
| 2022-07-26 | 1,911 | 1,945 | 1,910 | 1,928 | 22,900 | 1,928 |
| 2022-07-25 | 1,921 | 1,931 | 1,908 | 1,912 | 11,600 | 1,912 |
| 2022-07-22 | 1,927 | 1,934 | 1,921 | 1,926 | 16,400 | 1,926 |
| 2022-07-21 | 1,945 | 1,948 | 1,921 | 1,928 | 21,200 | 1,928 |
| 2022-07-20 | 1,919 | 1,966 | 1,918 | 1,947 | 120,500 | 1,947 |
| 2022-07-19 | 1,899 | 1,905 | 1,886 | 1,895 | 29,300 | 1,895 |
| 2022-07-15 | 1,874 | 1,895 | 1,856 | 1,885 | 25,500 | 1,885 |
| 2022-07-14 | 1,868 | 1,868 | 1,849 | 1,852 | 27,000 | 1,852 |
| 2022-07-13 | 1,849 | 1,883 | 1,849 | 1,864 | 29,300 | 1,864 |
| 2022-07-12 | 1,859 | 1,867 | 1,834 | 1,841 | 57,400 | 1,841 |
| 2022-07-11 | 1,815 | 1,863 | 1,815 | 1,857 | 29,800 | 1,857 |
| 2022-07-08 | 1,820 | 1,848 | 1,812 | 1,815 | 35,000 | 1,815 |
| 2022-07-07 | 1,806 | 1,826 | 1,800 | 1,821 | 23,800 | 1,821 |
| 2022-07-06 | 1,843 | 1,845 | 1,801 | 1,801 | 25,000 | 1,801 |
| 2022-07-05 | 1,839 | 1,856 | 1,825 | 1,848 | 64,100 | 1,848 |
| 2022-07-04 | 1,831 | 1,843 | 1,805 | 1,816 | 23,800 | 1,816 |
| 2022-07-01 | 1,852 | 1,861 | 1,789 | 1,800 | 35,500 | 1,800 |
| 2022-06-30 | 1,818 | 1,850 | 1,813 | 1,840 | 35,300 | 1,840 |
| 2022-06-29 | 1,803 | 1,812 | 1,790 | 1,808 | 88,500 | 1,808 |
| 2022-06-28 | 1,805 | 1,822 | 1,797 | 1,821 | 52,800 | 1,821 |
| 2022-06-27 | 1,802 | 1,807 | 1,789 | 1,802 | 38,200 | 1,802 |
| 2022-06-24 | 1,780 | 1,791 | 1,769 | 1,779 | 22,900 | 1,779 |
| 2022-06-23 | 1,770 | 1,787 | 1,768 | 1,779 | 26,500 | 1,779 |
| 2022-06-22 | 1,775 | 1,794 | 1,764 | 1,768 | 37,200 | 1,768 |
| 2022-06-21 | 1,770 | 1,787 | 1,759 | 1,767 | 30,400 | 1,767 |
| 2022-06-20 | 1,785 | 1,801 | 1,755 | 1,761 | 42,000 | 1,761 |
| 2022-06-17 | 1,785 | 1,798 | 1,760 | 1,762 | 75,900 | 1,762 |
| 2022-06-16 | 1,823 | 1,844 | 1,799 | 1,813 | 36,500 | 1,813 |
| 2022-06-15 | 1,861 | 1,861 | 1,820 | 1,820 | 29,000 | 1,820 |
| 2022-06-14 | 1,848 | 1,870 | 1,842 | 1,853 | 45,000 | 1,853 |
| 2022-06-13 | 1,850 | 1,877 | 1,849 | 1,862 | 22,900 | 1,862 |
| 2022-06-10 | 1,892 | 1,900 | 1,876 | 1,885 | 34,700 | 1,885 |
| 2022-06-09 | 1,896 | 1,909 | 1,889 | 1,903 | 26,100 | 1,903 |
| 2022-06-08 | 1,895 | 1,911 | 1,895 | 1,906 | 24,700 | 1,906 |
| 2022-06-07 | 1,892 | 1,902 | 1,884 | 1,889 | 19,500 | 1,889 |
| 2022-06-06 | 1,895 | 1,900 | 1,885 | 1,889 | 26,900 | 1,889 |
| 2022-06-03 | 1,885 | 1,904 | 1,879 | 1,891 | 35,200 | 1,891 |
| 2022-06-02 | 1,868 | 1,879 | 1,850 | 1,870 | 33,000 | 1,870 |
| 2022-06-01 | 1,826 | 1,871 | 1,826 | 1,860 | 34,700 | 1,860 |
| 2022-05-31 | 1,813 | 1,835 | 1,797 | 1,826 | 357,000 | 1,826 |
| 2022-05-30 | 1,779 | 1,813 | 1,773 | 1,813 | 172,100 | 1,813 |
| 2022-05-27 | 1,756 | 1,758 | 1,731 | 1,757 | 68,200 | 1,757 |
| 2022-05-26 | 1,764 | 1,773 | 1,752 | 1,755 | 59,100 | 1,755 |
| 2022-05-25 | 1,740 | 1,766 | 1,731 | 1,757 | 50,600 | 1,757 |
| 2022-05-24 | 1,781 | 1,781 | 1,744 | 1,748 | 51,400 | 1,748 |
| 2022-05-23 | 1,794 | 1,804 | 1,779 | 1,803 | 48,300 | 1,803 |
| 2022-05-20 | 1,764 | 1,785 | 1,744 | 1,785 | 56,900 | 1,785 |
| 2022-05-19 | 1,722 | 1,777 | 1,721 | 1,764 | 67,800 | 1,764 |
| 2022-05-18 | 1,710 | 1,734 | 1,705 | 1,734 | 46,800 | 1,734 |
| 2022-05-17 | 1,707 | 1,724 | 1,695 | 1,722 | 57,800 | 1,722 |
| 2022-05-16 | 1,760 | 1,760 | 1,704 | 1,709 | 49,600 | 1,709 |
| 2022-05-13 | 1,703 | 1,750 | 1,676 | 1,743 | 105,700 | 1,743 |
| 2022-05-12 | 1,770 | 1,770 | 1,735 | 1,743 | 91,400 | 1,743 |
| 2022-05-11 | 1,809 | 1,814 | 1,782 | 1,791 | 56,400 | 1,791 |
| 2022-05-10 | 1,819 | 1,822 | 1,785 | 1,813 | 51,200 | 1,813 |
| 2022-05-09 | 1,838 | 1,843 | 1,807 | 1,807 | 41,300 | 1,807 |
| 2022-05-06 | 1,830 | 1,844 | 1,794 | 1,840 | 59,800 | 1,840 |
| 2022-05-02 | 1,804 | 1,834 | 1,797 | 1,822 | 41,100 | 1,822 |
| 2022-04-28 | 1,743 | 1,806 | 1,729 | 1,801 | 70,800 | 1,801 |
| 2022-04-27 | 1,788 | 1,816 | 1,742 | 1,758 | 164,300 | 1,758 |
| 2022-04-26 | 1,799 | 1,822 | 1,794 | 1,817 | 39,000 | 1,817 |
| 2022-04-25 | 1,805 | 1,805 | 1,775 | 1,780 | 36,500 | 1,780 |
| 2022-04-22 | 1,834 | 1,838 | 1,805 | 1,828 | 27,400 | 1,828 |
| 2022-04-21 | 1,814 | 1,860 | 1,814 | 1,860 | 22,900 | 1,860 |
| 2022-04-20 | 1,811 | 1,828 | 1,803 | 1,812 | 45,000 | 1,812 |
| 2022-04-19 | 1,820 | 1,834 | 1,795 | 1,809 | 42,200 | 1,809 |
| 2022-04-18 | 1,828 | 1,840 | 1,800 | 1,832 | 27,800 | 1,832 |
| 2022-04-15 | 1,854 | 1,854 | 1,835 | 1,853 | 23,000 | 1,853 |
| 2022-04-14 | 1,862 | 1,869 | 1,856 | 1,869 | 12,400 | 1,869 |
| 2022-04-13 | 1,825 | 1,868 | 1,825 | 1,864 | 39,400 | 1,864 |
| 2022-04-12 | 1,815 | 1,836 | 1,801 | 1,809 | 44,300 | 1,809 |
| 2022-04-11 | 1,856 | 1,860 | 1,820 | 1,834 | 38,100 | 1,834 |
| 2022-04-08 | 1,879 | 1,890 | 1,856 | 1,875 | 36,900 | 1,875 |
| 2022-04-07 | 1,880 | 1,880 | 1,853 | 1,879 | 45,500 | 1,879 |
| 2022-04-06 | 1,942 | 1,942 | 1,892 | 1,897 | 44,400 | 1,897 |
| 2022-04-05 | 1,957 | 1,973 | 1,918 | 1,954 | 66,300 | 1,954 |
| 2022-04-04 | 1,905 | 1,932 | 1,905 | 1,927 | 21,800 | 1,927 |
| 2022-04-01 | 1,898 | 1,907 | 1,865 | 1,897 | 38,000 | 1,897 |
| 2022-03-31 | 1,948 | 1,972 | 1,919 | 1,929 | 39,400 | 1,929 |
| 2022-03-30 | 1,999 | 2,000 | 1,933 | 1,971 | 67,300 | 1,971 |
| 2022-03-29 | 2,059 | 2,081 | 2,011 | 2,044 | 108,400 | 2,044 |
| 2022-03-28 | 2,069 | 2,069 | 2,037 | 2,057 | 57,700 | 2,057 |
| 2022-03-25 | 2,057 | 2,057 | 2,039 | 2,047 | 32,900 | 2,047 |
| 2022-03-24 | 2,042 | 2,052 | 2,015 | 2,052 | 33,300 | 2,052 |
| 2022-03-23 | 2,049 | 2,064 | 2,041 | 2,061 | 27,900 | 2,061 |
| 2022-03-22 | 2,022 | 2,041 | 2,014 | 2,031 | 36,500 | 2,031 |
| 2022-03-18 | 2,014 | 2,014 | 1,985 | 2,013 | 35,300 | 2,013 |
| 2022-03-17 | 1,995 | 2,026 | 1,985 | 2,024 | 32,500 | 2,024 |
| 2022-03-16 | 1,977 | 1,978 | 1,945 | 1,968 | 24,500 | 1,968 |
| 2022-03-15 | 1,945 | 1,969 | 1,936 | 1,962 | 19,100 | 1,962 |
| 2022-03-14 | 1,950 | 1,951 | 1,920 | 1,929 | 21,000 | 1,929 |
| 2022-03-11 | 1,943 | 1,964 | 1,929 | 1,932 | 33,900 | 1,932 |
| 2022-03-10 | 1,974 | 1,983 | 1,945 | 1,983 | 32,100 | 1,983 |
| 2022-03-09 | 1,924 | 1,937 | 1,899 | 1,912 | 22,200 | 1,912 |
| 2022-03-08 | 1,900 | 1,926 | 1,893 | 1,915 | 20,800 | 1,915 |
| 2022-03-07 | 1,969 | 1,969 | 1,893 | 1,907 | 35,500 | 1,907 |
| 2022-03-04 | 1,978 | 1,998 | 1,973 | 1,978 | 21,800 | 1,978 |
| 2022-03-03 | 1,997 | 1,997 | 1,973 | 1,983 | 24,600 | 1,983 |
| 2022-03-02 | 2,011 | 2,012 | 1,980 | 1,980 | 29,700 | 1,980 |
| 2022-03-01 | 2,066 | 2,066 | 2,023 | 2,037 | 25,700 | 2,037 |
| 2022-02-28 | 2,004 | 2,053 | 2,010 | 2,050 | 31,100 | 2,050 |
| 2022-02-25 | 2,024 | 2,024 | 1,993 | 2,021 | 21,000 | 2,021 |
| 2022-02-24 | 2,004 | 2,031 | 1,991 | 2,031 | 23,200 | 2,031 |
| 2022-02-22 | 2,025 | 2,026 | 2,013 | 2,020 | 12,000 | 2,020 |
| 2022-02-21 | 2,022 | 2,049 | 2,017 | 2,036 | 21,000 | 2,036 |
| 2022-02-18 | 2,020 | 2,050 | 2,020 | 2,050 | 17,500 | 2,050 |
| 2022-02-17 | 2,072 | 2,072 | 2,032 | 2,051 | 14,600 | 2,051 |
| 2022-02-16 | 2,050 | 2,078 | 2,042 | 2,073 | 18,700 | 2,073 |
| 2022-02-15 | 2,029 | 2,058 | 2,022 | 2,040 | 16,400 | 2,040 |
| 2022-02-14 | 2,060 | 2,060 | 2,022 | 2,029 | 19,600 | 2,029 |
| 2022-02-10 | 2,075 | 2,075 | 2,035 | 2,060 | 26,500 | 2,060 |
| 2022-02-09 | 2,041 | 2,069 | 2,017 | 2,054 | 34,000 | 2,054 |
| 2022-02-08 | 2,038 | 2,052 | 2,021 | 2,028 | 11,800 | 2,028 |
| 2022-02-07 | 2,043 | 2,052 | 2,013 | 2,032 | 24,000 | 2,032 |
| 2022-02-04 | 2,034 | 2,065 | 2,015 | 2,043 | 23,000 | 2,043 |
| 2022-02-03 | 2,060 | 2,060 | 2,010 | 2,015 | 21,600 | 2,015 |
| 2022-02-02 | 2,012 | 2,079 | 2,011 | 2,068 | 21,700 | 2,068 |
| 2022-02-01 | 2,050 | 2,076 | 2,018 | 2,024 | 15,300 | 2,024 |
| 2022-01-31 | 2,031 | 2,095 | 1,996 | 2,038 | 26,500 | 2,038 |
| 2022-01-28 | 1,963 | 2,007 | 1,963 | 2,001 | 36,400 | 2,001 |
| 2022-01-27 | 2,024 | 2,032 | 1,946 | 1,948 | 37,300 | 1,948 |
| 2022-01-26 | 2,031 | 2,052 | 1,977 | 2,013 | 50,300 | 2,013 |
| 2022-01-25 | 2,037 | 2,080 | 2,026 | 2,048 | 28,700 | 2,048 |
| 2022-01-24 | 2,014 | 2,051 | 2,000 | 2,037 | 39,000 | 2,037 |
| 2022-01-21 | 2,031 | 2,034 | 2,016 | 2,019 | 25,900 | 2,019 |
| 2022-01-20 | 2,012 | 2,060 | 2,012 | 2,039 | 28,300 | 2,039 |
| 2022-01-19 | 2,064 | 2,064 | 2,013 | 2,017 | 32,900 | 2,017 |
| 2022-01-18 | 2,080 | 2,115 | 2,077 | 2,083 | 16,800 | 2,083 |
| 2022-01-17 | 2,116 | 2,126 | 2,061 | 2,071 | 22,400 | 2,071 |
| 2022-01-14 | 2,073 | 2,128 | 2,073 | 2,095 | 91,900 | 2,095 |
| 2022-01-13 | 2,171 | 2,183 | 2,072 | 2,079 | 82,300 | 2,079 |
| 2022-01-12 | 2,146 | 2,207 | 2,146 | 2,183 | 31,200 | 2,183 |
| 2022-01-11 | 2,190 | 2,190 | 2,135 | 2,154 | 24,700 | 2,154 |
| 2022-01-07 | 2,243 | 2,268 | 2,179 | 2,193 | 29,700 | 2,193 |
| 2022-01-06 | 2,314 | 2,314 | 2,249 | 2,250 | 24,100 | 2,250 |
| 2022-01-05 | 2,369 | 2,378 | 2,327 | 2,348 | 20,600 | 2,348 |
| 2022-01-04 | 2,414 | 2,429 | 2,351 | 2,369 | 11,800 | 2,369 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.25株
