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
2021-12-082,3372,3372,2572,30126,8002,301
2021-12-072,2802,3232,2382,31615,9002,316
2021-12-062,2322,3032,2322,24232,4002,242
2021-12-032,1382,2152,1382,21518,8002,215
2021-12-022,1462,2112,1462,14920,9002,149
2021-12-012,0682,1972,0682,17926,6002,179
2021-11-302,1712,2062,0932,09344,3002,093
2021-11-292,1652,1942,1412,15827,9002,158
2021-11-262,2362,2362,1692,18121,4002,181
2021-11-252,2332,2472,2102,2106,5002,210
2021-11-242,2972,2972,2352,2418,4002,241
2021-11-222,2872,3012,2552,28115,5002,281
2021-11-192,2912,3132,2582,28713,7002,287
2021-11-182,2572,3002,2572,29312,3002,293
2021-11-172,3292,3292,2572,25714,5002,257
2021-11-162,3472,3642,3142,31516,2002,315
2021-11-152,2592,3162,2592,3168,3002,316
2021-11-122,2572,3112,2572,29912,4002,299
2021-11-112,2592,2852,2322,2567,0002,256
2021-11-102,3332,3682,2282,25942,4002,259
2021-11-092,3372,3712,3332,33317,8002,333
2021-11-082,3742,3972,3512,35317,4002,353
2021-11-052,4302,4842,3812,38926,8002,389
2021-11-042,4842,5062,3992,39943,5002,399
2021-11-022,5002,5222,4672,46725,5002,467
2021-11-012,5062,5062,4632,50010,4002,500
2021-10-292,3822,4582,3822,44220,3002,442
2021-10-282,4262,4552,3802,38139,7002,381
2021-10-272,3942,4292,3942,41513,3002,415
2021-10-262,3872,4302,3802,39415,4002,394
2021-10-252,3522,3682,3462,3587,3002,358
2021-10-222,3132,3682,2992,36014,3002,360
2021-10-212,3772,3742,3282,3287,8002,328
2021-10-202,3772,3812,3432,36915,8002,369
2021-10-192,3572,3802,3432,36716,7002,367
2021-10-182,3862,3862,3372,35712,2002,357
2021-10-152,3632,3912,3582,3897,0002,389
2021-10-142,3112,3682,3092,36311,2002,363
2021-10-132,3272,3482,3092,33412,2002,334
2021-10-122,3792,3842,3262,3279,1002,327
2021-10-112,3772,4102,3692,4098,3002,409
2021-10-082,3582,3922,3542,37711,7002,377
2021-10-072,3722,4012,3192,31917,6002,319
2021-10-062,3462,4102,3462,37720,1002,377
2021-10-052,3162,3902,3162,33227,3002,332
2021-10-042,3522,3832,3222,36419,1002,364
2021-10-012,4072,4272,3242,32420,5002,324
2021-09-302,4342,5122,4342,45221,0002,452
2021-09-292,5042,5202,3922,41936,0002,419
2021-09-282,5102,5752,4922,56730,8002,567
2021-09-272,5622,5712,5332,54414,3002,544
2021-09-242,5232,5712,5062,56226,5002,562
2021-09-222,5402,5402,4882,48812,8002,488
2021-09-212,5572,5792,5462,54623,0002,546
2021-09-172,5572,6002,5292,60027,1002,600
2021-09-162,5552,5572,5192,55716,8002,557
2021-09-152,5442,5542,5292,55317,4002,553
2021-09-142,5582,5792,5352,57932,2002,579
2021-09-132,5152,5562,4952,55619,5002,556
2021-09-102,4702,5152,4702,51537,8002,515
2021-09-092,5012,5012,4822,49317,7002,493
2021-09-082,4952,5052,4772,50121,9002,501
2021-09-072,4722,5052,4712,50024,2002,500
2021-09-062,4822,4942,4442,48717,7002,487
2021-09-032,4502,4982,4502,48731,2002,487
2021-09-022,4412,4462,4172,44611,0002,446
2021-09-012,3882,4442,3762,44415,0002,444
2021-08-312,3932,3932,3602,37621,7002,376
2021-08-302,3152,3972,3152,39723,9002,397
2021-08-272,3702,3822,2782,31553,6002,315
2021-08-262,3892,4092,3572,37017,1002,370
2021-08-252,3512,3822,3272,37918,2002,379
2021-08-242,2802,3862,2802,38621,1002,386
2021-08-232,2852,2952,2672,28014,0002,280
2021-08-202,2472,2972,2362,26530,1002,265
2021-08-192,2712,2802,2592,2595,7002,259
2021-08-182,2212,2842,2212,28011,3002,280
2021-08-172,2812,2822,2212,22110,8002,221
2021-08-162,3002,3002,2522,27414,0002,274
2021-08-132,3002,3122,2712,30014,1002,300
2021-08-122,2892,3122,2832,2965,6002,296
2021-08-112,2232,2692,2202,26016,2002,260
2021-08-102,3002,3102,2412,30111,9002,301
2021-08-062,2492,3262,2222,30030,3002,300
2021-08-052,2162,2342,1722,22410,5002,224
2021-08-042,2252,2302,2102,2289,4002,228
2021-08-032,2902,2902,2302,2345,2002,234
2021-08-022,2352,2902,2192,28228,7002,282
2021-07-302,2172,2392,1832,23932,5002,239
2021-07-292,1462,2352,1462,23532,3002,235
2021-07-282,1522,1722,1382,16021,3002,160
2021-07-272,1352,1762,1012,17226,9002,172
2021-07-262,1952,1952,1182,14016,8002,140
2021-07-212,1762,1762,1192,13915,4002,139
2021-07-202,1132,1822,0922,12688,6002,126
2021-07-192,1182,1342,1082,11920,6002,119
2021-07-162,1002,1482,1002,1229,9002,122
2021-07-152,1422,1432,1052,10514,5002,105
2021-07-142,1302,1532,1212,13811,3002,138
2021-07-132,1122,1352,1062,13523,0002,135
2021-07-122,0942,1182,0672,11253,9002,112
2021-07-091,9902,0321,9902,02535,5002,025
2021-07-082,0372,0562,0092,00921,2002,009
2021-07-072,0272,0542,0272,04310,7002,043
2021-07-062,0882,1102,0582,06216,2002,062
2021-07-052,0502,0962,0262,08035,2002,080
2021-07-022,0122,0632,0122,05418,5002,054
2021-07-012,0072,0221,9902,01012,4002,010
2021-06-302,0382,0572,0162,02123,1002,021
2021-06-292,0342,0342,0012,02628,1002,026
2021-06-282,0412,0542,0322,03933,1002,039
2021-06-252,0472,0632,0332,04528,1002,045
2021-06-242,0242,0512,0102,04520,8002,045
2021-06-232,0162,0372,0082,02718,3002,027
2021-06-222,0282,0412,0002,03926,9002,039
2021-06-211,9782,0001,9561,97734,8001,977
2021-06-182,0502,0501,9891,98936,7001,989
2021-06-172,0222,0352,0152,0239,1002,023
2021-06-162,0482,0482,0252,03316,0002,033
2021-06-152,0742,0862,0142,05520,8002,055
2021-06-142,1162,1162,0702,0747,0002,074
2021-06-112,1192,1192,0632,06823,0002,068
2021-06-102,0852,1112,0702,09511,4002,095
2021-06-092,0902,1002,0722,0839,2002,083
2021-06-082,0732,0972,0502,08914,6002,089
2021-06-072,0802,1002,0502,07317,5002,073
2021-06-042,0792,1162,0742,07818,7002,078
2021-06-032,0552,0922,0552,07912,5002,079
2021-06-022,0712,1002,0542,05514,7002,055
2021-06-012,0422,0852,0242,08123,5002,081
2021-05-312,0742,0902,0342,03423,2002,034
2021-05-282,0292,0742,0102,05051,5002,050
2021-05-272,0652,0741,9491,94933,6001,949
2021-05-262,1002,1002,0662,06619,0002,066
2021-05-252,1502,1502,1062,10816,7002,108
2021-05-242,1562,1642,1262,15013,7002,150
2021-05-212,1582,1682,1332,15913,1002,159
2021-05-202,1632,2022,1632,17524,2002,175
2021-05-192,1562,1842,1472,16416,3002,164
2021-05-182,1612,1972,1552,18817,1002,188
2021-05-172,1402,1602,1252,15313,8002,153
2021-05-142,1272,1642,1272,13720,8002,137
2021-05-132,1502,1732,1002,10026,3002,100
2021-05-122,2152,2152,1582,15825,3002,158
2021-05-112,2622,3082,1982,20036,9002,200
2021-05-102,2402,2632,2262,25317,2002,253
2021-05-072,2412,2502,2192,23225,0002,232
2021-05-062,1532,2392,1532,22029,9002,220
2021-04-302,1432,1852,1432,15327,8002,153
2021-04-282,2302,2362,1372,14232,6002,142
2021-04-272,2302,2542,2102,23024,6002,230
2021-04-262,2582,2582,2122,22417,0002,224
2021-04-232,2502,2582,2402,24313,3002,243
2021-04-222,2312,2882,2302,27614,5002,276
2021-04-212,2572,2652,2242,24426,8002,244
2021-04-202,2932,3092,2642,27021,0002,270
2021-04-192,3112,3252,2992,31618,0002,316
2021-04-162,3392,3392,3022,3079,2002,307
2021-04-152,3342,3422,3172,33110,9002,331
2021-04-142,3642,3642,3232,3307,6002,330
2021-04-132,3752,3932,3652,36512,1002,365
2021-04-122,3362,3762,3182,35813,1002,358
2021-04-092,3062,3442,3012,33322,5002,333
2021-04-082,3322,3322,3012,30120,7002,301
2021-04-072,3252,3702,3242,37021,9002,370
2021-04-062,3952,4042,3152,33021,9002,330
2021-04-052,3922,4122,3562,41219,3002,412
2021-04-022,4072,4212,3812,39215,4002,392
2021-04-012,4512,4512,3982,39815,9002,398
2021-03-312,4192,4502,3832,40646,6002,406
2021-03-302,5012,6302,4252,469120,1002,469
2021-03-292,4962,5512,4462,53974,9002,539
2021-03-262,4832,4922,4402,48743,0002,487
2021-03-252,4652,4792,4222,47025,6002,470
2021-03-242,5322,5322,4202,42425,5002,424
2021-03-232,5472,5472,5022,50222,6002,502
2021-03-222,5172,5602,4702,54358,8002,543
2021-03-192,4602,5802,4342,56766,9002,567
2021-03-182,5072,5072,4492,46134,7002,461
2021-03-172,4422,5072,4302,50725,7002,507
2021-03-162,4002,4422,3872,44219,1002,442
2021-03-152,3802,3992,3722,39926,9002,399
2021-03-122,3252,3752,3102,37125,3002,371
2021-03-112,3502,3842,3502,37532,3002,375
2021-03-102,3692,3692,3202,32417,8002,324
2021-03-092,3752,3832,3432,37125,1002,371
2021-03-082,3712,3732,3192,36323,4002,363
2021-03-052,2702,3572,2432,34030,7002,340
2021-03-042,2782,2832,2372,27015,4002,270
2021-03-032,2512,2802,2362,27821,0002,278
2021-03-022,2882,2882,2272,25117,1002,251
2021-03-012,2302,2762,2252,26522,7002,265
2021-02-262,1972,2212,1682,19539,0002,195
2021-02-252,2042,2102,1752,19815,4002,198
2021-02-242,2702,2702,1722,18029,2002,180
2021-02-222,2472,2772,2352,27020,2002,270
2021-02-192,2332,2392,2182,23813,1002,238
2021-02-182,2882,2882,2232,24518,3002,245
2021-02-172,2992,3142,2712,29215,6002,292
2021-02-162,3152,3152,2852,30717,7002,307
2021-02-152,2492,2932,2152,29023,1002,290
2021-02-122,2562,2642,2162,22112,6002,221
2021-02-102,2792,2792,2162,23429,4002,234
2021-02-092,2352,3402,2062,29453,3002,294
2021-02-082,1942,2422,1832,23528,0002,235
2021-02-052,1762,1822,1502,17419,9002,174
2021-02-042,1522,1692,1382,16514,8002,165
2021-02-032,1272,1872,1272,16522,2002,165
2021-02-022,1182,1272,1052,12717,6002,127
2021-02-012,1072,1462,1062,10615,5002,106
2021-01-292,1232,1452,1042,10716,5002,107
2021-01-282,1262,1512,1032,12345,2002,123
2021-01-272,1652,1652,1302,16418,3002,164
2021-01-262,1442,1572,1302,13017,9002,130
2021-01-252,1472,1732,1442,16615,8002,166
2021-01-222,1802,1962,1422,14226,9002,142
2021-01-212,2112,2342,1762,19717,3002,197
2021-01-202,1752,2092,1652,20922,0002,209
2021-01-192,2112,2112,1762,18419,2002,184
2021-01-182,1852,2162,1792,17922,4002,179
2021-01-152,2642,2642,1752,18028,4002,180
2021-01-142,3102,3182,2522,26427,4002,264
2021-01-132,3242,3242,2872,29027,0002,290
2021-01-122,2852,3422,2552,33523,7002,335
2021-01-082,2752,2972,2532,28531,0002,285
2021-01-072,2862,2952,2212,27325,0002,273
2021-01-062,2172,2602,2052,24113,1002,241
2021-01-052,2232,2252,1712,21720,4002,217
2021-01-042,2572,2602,2032,20321,6002,203

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