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
2022-05-20	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