1952 新日本空調(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 2,339 | 2,339 | 2,302 | 2,307 | 9,200 | 2,307 |
2021-04-15 | 2,334 | 2,342 | 2,317 | 2,331 | 10,900 | 2,331 |
2021-04-14 | 2,364 | 2,364 | 2,323 | 2,330 | 7,600 | 2,330 |
2021-04-13 | 2,375 | 2,393 | 2,365 | 2,365 | 12,100 | 2,365 |
2021-04-12 | 2,336 | 2,376 | 2,318 | 2,358 | 13,100 | 2,358 |
2021-04-09 | 2,306 | 2,344 | 2,301 | 2,333 | 22,500 | 2,333 |
2021-04-08 | 2,332 | 2,332 | 2,301 | 2,301 | 20,700 | 2,301 |
2021-04-07 | 2,325 | 2,370 | 2,324 | 2,370 | 21,900 | 2,370 |
2021-04-06 | 2,395 | 2,404 | 2,315 | 2,330 | 21,900 | 2,330 |
2021-04-05 | 2,392 | 2,412 | 2,356 | 2,412 | 19,300 | 2,412 |
2021-04-02 | 2,407 | 2,421 | 2,381 | 2,392 | 15,400 | 2,392 |
2021-04-01 | 2,451 | 2,451 | 2,398 | 2,398 | 15,900 | 2,398 |
2021-03-31 | 2,419 | 2,450 | 2,383 | 2,406 | 46,600 | 2,406 |
2021-03-30 | 2,501 | 2,630 | 2,425 | 2,469 | 120,100 | 2,469 |
2021-03-29 | 2,496 | 2,551 | 2,446 | 2,539 | 74,900 | 2,539 |
2021-03-26 | 2,483 | 2,492 | 2,440 | 2,487 | 43,000 | 2,487 |
2021-03-25 | 2,465 | 2,479 | 2,422 | 2,470 | 25,600 | 2,470 |
2021-03-24 | 2,532 | 2,532 | 2,420 | 2,424 | 25,500 | 2,424 |
2021-03-23 | 2,547 | 2,547 | 2,502 | 2,502 | 22,600 | 2,502 |
2021-03-22 | 2,517 | 2,560 | 2,470 | 2,543 | 58,800 | 2,543 |
2021-03-19 | 2,460 | 2,580 | 2,434 | 2,567 | 66,900 | 2,567 |
2021-03-18 | 2,507 | 2,507 | 2,449 | 2,461 | 34,700 | 2,461 |
2021-03-17 | 2,442 | 2,507 | 2,430 | 2,507 | 25,700 | 2,507 |
2021-03-16 | 2,400 | 2,442 | 2,387 | 2,442 | 19,100 | 2,442 |
2021-03-15 | 2,380 | 2,399 | 2,372 | 2,399 | 26,900 | 2,399 |
2021-03-12 | 2,325 | 2,375 | 2,310 | 2,371 | 25,300 | 2,371 |
2021-03-11 | 2,350 | 2,384 | 2,350 | 2,375 | 32,300 | 2,375 |
2021-03-10 | 2,369 | 2,369 | 2,320 | 2,324 | 17,800 | 2,324 |
2021-03-09 | 2,375 | 2,383 | 2,343 | 2,371 | 25,100 | 2,371 |
2021-03-08 | 2,371 | 2,373 | 2,319 | 2,363 | 23,400 | 2,363 |
2021-03-05 | 2,270 | 2,357 | 2,243 | 2,340 | 30,700 | 2,340 |
2021-03-04 | 2,278 | 2,283 | 2,237 | 2,270 | 15,400 | 2,270 |
2021-03-03 | 2,251 | 2,280 | 2,236 | 2,278 | 21,000 | 2,278 |
2021-03-02 | 2,288 | 2,288 | 2,227 | 2,251 | 17,100 | 2,251 |
2021-03-01 | 2,230 | 2,276 | 2,225 | 2,265 | 22,700 | 2,265 |
2021-02-26 | 2,197 | 2,221 | 2,168 | 2,195 | 39,000 | 2,195 |
2021-02-25 | 2,204 | 2,210 | 2,175 | 2,198 | 15,400 | 2,198 |
2021-02-24 | 2,270 | 2,270 | 2,172 | 2,180 | 29,200 | 2,180 |
2021-02-22 | 2,247 | 2,277 | 2,235 | 2,270 | 20,200 | 2,270 |
2021-02-19 | 2,233 | 2,239 | 2,218 | 2,238 | 13,100 | 2,238 |
2021-02-18 | 2,288 | 2,288 | 2,223 | 2,245 | 18,300 | 2,245 |
2021-02-17 | 2,299 | 2,314 | 2,271 | 2,292 | 15,600 | 2,292 |
2021-02-16 | 2,315 | 2,315 | 2,285 | 2,307 | 17,700 | 2,307 |
2021-02-15 | 2,249 | 2,293 | 2,215 | 2,290 | 23,100 | 2,290 |
2021-02-12 | 2,256 | 2,264 | 2,216 | 2,221 | 12,600 | 2,221 |
2021-02-10 | 2,279 | 2,279 | 2,216 | 2,234 | 29,400 | 2,234 |
2021-02-09 | 2,235 | 2,340 | 2,206 | 2,294 | 53,300 | 2,294 |
2021-02-08 | 2,194 | 2,242 | 2,183 | 2,235 | 28,000 | 2,235 |
2021-02-05 | 2,176 | 2,182 | 2,150 | 2,174 | 19,900 | 2,174 |
2021-02-04 | 2,152 | 2,169 | 2,138 | 2,165 | 14,800 | 2,165 |
2021-02-03 | 2,127 | 2,187 | 2,127 | 2,165 | 22,200 | 2,165 |
2021-02-02 | 2,118 | 2,127 | 2,105 | 2,127 | 17,600 | 2,127 |
2021-02-01 | 2,107 | 2,146 | 2,106 | 2,106 | 15,500 | 2,106 |
2021-01-29 | 2,123 | 2,145 | 2,104 | 2,107 | 16,500 | 2,107 |
2021-01-28 | 2,126 | 2,151 | 2,103 | 2,123 | 45,200 | 2,123 |
2021-01-27 | 2,165 | 2,165 | 2,130 | 2,164 | 18,300 | 2,164 |
2021-01-26 | 2,144 | 2,157 | 2,130 | 2,130 | 17,900 | 2,130 |
2021-01-25 | 2,147 | 2,173 | 2,144 | 2,166 | 15,800 | 2,166 |
2021-01-22 | 2,180 | 2,196 | 2,142 | 2,142 | 26,900 | 2,142 |
2021-01-21 | 2,211 | 2,234 | 2,176 | 2,197 | 17,300 | 2,197 |
2021-01-20 | 2,175 | 2,209 | 2,165 | 2,209 | 22,000 | 2,209 |
2021-01-19 | 2,211 | 2,211 | 2,176 | 2,184 | 19,200 | 2,184 |
2021-01-18 | 2,185 | 2,216 | 2,179 | 2,179 | 22,400 | 2,179 |
2021-01-15 | 2,264 | 2,264 | 2,175 | 2,180 | 28,400 | 2,180 |
2021-01-14 | 2,310 | 2,318 | 2,252 | 2,264 | 27,400 | 2,264 |
2021-01-13 | 2,324 | 2,324 | 2,287 | 2,290 | 27,000 | 2,290 |
2021-01-12 | 2,285 | 2,342 | 2,255 | 2,335 | 23,700 | 2,335 |
2021-01-08 | 2,275 | 2,297 | 2,253 | 2,285 | 31,000 | 2,285 |
2021-01-07 | 2,286 | 2,295 | 2,221 | 2,273 | 25,000 | 2,273 |
2021-01-06 | 2,217 | 2,260 | 2,205 | 2,241 | 13,100 | 2,241 |
2021-01-05 | 2,223 | 2,225 | 2,171 | 2,217 | 20,400 | 2,217 |
2021-01-04 | 2,257 | 2,260 | 2,203 | 2,203 | 21,600 | 2,203 |
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