1952 新日本空調(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	1,871	1,892	1,819	1,877	38,000	1,877
2023-03-29	1,918	1,933	1,905	1,929	65,900	1,929
2023-03-28	1,916	1,916	1,898	1,912	42,000	1,912
2023-03-27	1,915	1,926	1,900	1,900	38,700	1,900
2023-03-24	1,901	1,907	1,890	1,904	26,500	1,904
2023-03-23	1,886	1,917	1,884	1,909	15,500	1,909
2023-03-22	1,908	1,912	1,889	1,903	21,200	1,903
2023-03-20	1,907	1,907	1,886	1,886	30,300	1,886
2023-03-17	1,912	1,922	1,907	1,907	27,700	1,907
2023-03-16	1,900	1,925	1,895	1,912	24,200	1,912
2023-03-15	1,939	1,944	1,917	1,943	16,500	1,943
2023-03-14	1,945	1,949	1,886	1,905	28,900	1,905
2023-03-13	1,956	1,969	1,945	1,959	20,300	1,959
2023-03-10	2,002	2,021	1,991	1,992	29,700	1,992
2023-03-09	2,048	2,048	2,014	2,027	34,500	2,027
2023-03-08	2,016	2,037	2,010	2,035	16,600	2,035
2023-03-07	1,999	2,039	1,999	2,016	40,500	2,016
2023-03-06	2,000	2,020	1,999	2,020	19,100	2,020
2023-03-03	1,983	1,999	1,975	1,999	18,100	1,999
2023-03-02	1,983	1,990	1,972	1,978	11,500	1,978
2023-03-01	1,975	1,983	1,967	1,971	11,300	1,971
2023-02-28	1,990	1,990	1,947	1,973	21,500	1,973
2023-02-27	1,953	1,974	1,950	1,974	15,100	1,974
2023-02-24	1,909	1,949	1,901	1,947	21,800	1,947
2023-02-22	1,924	1,924	1,896	1,896	21,200	1,896
2023-02-21	1,912	1,935	1,912	1,924	10,900	1,924
2023-02-20	1,886	1,911	1,885	1,905	21,400	1,905
2023-02-17	1,882	1,891	1,881	1,886	11,400	1,886
2023-02-16	1,893	1,893	1,880	1,892	9,500	1,892
2023-02-15	1,880	1,897	1,880	1,889	16,400	1,889
2023-02-14	1,880	1,901	1,880	1,894	18,400	1,894
2023-02-13	1,896	1,897	1,882	1,885	11,400	1,885
2023-02-10	1,913	1,914	1,896	1,896	10,300	1,896
2023-02-09	1,895	1,925	1,895	1,921	13,700	1,921
2023-02-08	1,920	1,921	1,901	1,903	9,400	1,903
2023-02-07	1,894	1,925	1,894	1,905	8,600	1,905
2023-02-06	1,890	1,899	1,886	1,893	13,600	1,893
2023-02-03	1,910	1,910	1,895	1,895	11,700	1,895
2023-02-02	1,954	1,954	1,915	1,915	9,500	1,915
2023-02-01	1,948	1,954	1,936	1,944	16,700	1,944
2023-01-31	1,933	1,945	1,930	1,933	10,100	1,933
2023-01-30	1,935	1,945	1,921	1,927	37,100	1,927
2023-01-27	1,920	1,932	1,916	1,929	11,800	1,929
2023-01-26	1,930	1,930	1,916	1,919	13,600	1,919
2023-01-25	1,911	1,929	1,911	1,918	12,800	1,918
2023-01-24	1,910	1,930	1,904	1,924	21,600	1,924
2023-01-23	1,906	1,906	1,890	1,904	14,900	1,904
2023-01-20	1,850	1,890	1,850	1,882	22,100	1,882
2023-01-19	1,850	1,866	1,850	1,857	20,600	1,857
2023-01-18	1,852	1,859	1,847	1,851	50,600	1,851
2023-01-17	1,855	1,855	1,846	1,852	15,800	1,852
2023-01-16	1,846	1,863	1,843	1,845	16,400	1,845
2023-01-13	1,831	1,858	1,831	1,846	14,300	1,846
2023-01-12	1,854	1,854	1,835	1,836	14,300	1,836
2023-01-11	1,853	1,865	1,844	1,848	12,300	1,848
2023-01-10	1,856	1,859	1,841	1,844	22,200	1,844
2023-01-06	1,830	1,840	1,828	1,835	12,400	1,835
2023-01-05	1,846	1,854	1,834	1,840	16,500	1,840
2023-01-04	1,875	1,875	1,847	1,847	19,300	1,847

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