1952 新日本空調(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,130 | 4,170 | 4,045 | 4,155 | 43,100 | 4,155 |
| 2024-07-25 | 4,160 | 4,230 | 4,080 | 4,115 | 64,900 | 4,115 |
| 2024-07-24 | 4,400 | 4,480 | 4,260 | 4,280 | 58,100 | 4,280 |
| 2024-07-23 | 4,370 | 4,540 | 4,360 | 4,410 | 63,300 | 4,410 |
| 2024-07-22 | 4,505 | 4,550 | 4,300 | 4,415 | 156,400 | 4,415 |
| 2024-07-19 | 4,350 | 4,530 | 4,350 | 4,500 | 102,900 | 4,500 |
| 2024-07-18 | 4,295 | 4,400 | 4,230 | 4,365 | 82,000 | 4,365 |
| 2024-07-17 | 4,275 | 4,365 | 4,260 | 4,365 | 74,400 | 4,365 |
| 2024-07-16 | 4,180 | 4,325 | 4,150 | 4,245 | 75,300 | 4,245 |
| 2024-07-12 | 4,040 | 4,170 | 4,025 | 4,095 | 79,100 | 4,095 |
| 2024-07-11 | 4,050 | 4,100 | 3,930 | 4,095 | 116,500 | 4,095 |
| 2024-07-10 | 4,080 | 4,080 | 3,975 | 4,020 | 86,500 | 4,020 |
| 2024-07-09 | 3,855 | 4,135 | 3,855 | 4,100 | 151,700 | 4,100 |
| 2024-07-08 | 3,865 | 3,870 | 3,805 | 3,850 | 66,800 | 3,850 |
| 2024-07-05 | 3,910 | 3,965 | 3,860 | 3,870 | 78,400 | 3,870 |
| 2024-07-04 | 3,855 | 4,015 | 3,815 | 3,940 | 99,900 | 3,940 |
| 2024-07-03 | 3,920 | 3,945 | 3,785 | 3,855 | 87,600 | 3,855 |
| 2024-07-02 | 3,850 | 3,920 | 3,815 | 3,910 | 53,800 | 3,910 |
| 2024-07-01 | 3,980 | 3,980 | 3,840 | 3,855 | 94,000 | 3,855 |
| 2024-06-28 | 3,985 | 4,010 | 3,920 | 3,985 | 61,000 | 3,985 |
| 2024-06-27 | 3,965 | 3,990 | 3,920 | 3,945 | 52,200 | 3,945 |
| 2024-06-26 | 3,970 | 4,005 | 3,930 | 3,965 | 58,600 | 3,965 |
| 2024-06-25 | 3,835 | 3,965 | 3,805 | 3,955 | 75,900 | 3,955 |
| 2024-06-24 | 3,815 | 3,885 | 3,775 | 3,835 | 66,900 | 3,835 |
| 2024-06-21 | 3,840 | 3,875 | 3,820 | 3,820 | 71,000 | 3,820 |
| 2024-06-20 | 3,895 | 3,930 | 3,825 | 3,860 | 81,000 | 3,860 |
| 2024-06-19 | 3,880 | 3,935 | 3,860 | 3,900 | 67,700 | 3,900 |
| 2024-06-18 | 4,125 | 4,135 | 3,840 | 3,905 | 110,900 | 3,905 |
| 2024-06-17 | 4,240 | 4,240 | 4,055 | 4,055 | 71,900 | 4,055 |
| 2024-06-14 | 4,030 | 4,285 | 4,030 | 4,265 | 88,400 | 4,265 |
| 2024-06-13 | 4,160 | 4,195 | 4,010 | 4,040 | 81,500 | 4,040 |
| 2024-06-12 | 4,225 | 4,340 | 4,170 | 4,170 | 104,600 | 4,170 |
| 2024-06-11 | 4,200 | 4,250 | 4,175 | 4,185 | 78,500 | 4,185 |
| 2024-06-10 | 4,090 | 4,235 | 4,090 | 4,160 | 79,000 | 4,160 |
| 2024-06-07 | 4,025 | 4,115 | 4,010 | 4,050 | 57,100 | 4,050 |
| 2024-06-06 | 4,040 | 4,110 | 3,990 | 4,025 | 82,800 | 4,025 |
| 2024-06-05 | 4,125 | 4,160 | 3,935 | 3,995 | 158,400 | 3,995 |
| 2024-06-04 | 4,260 | 4,365 | 4,175 | 4,195 | 122,900 | 4,195 |
| 2024-06-03 | 4,415 | 4,425 | 4,230 | 4,290 | 151,000 | 4,290 |
| 2024-05-31 | 4,340 | 4,420 | 4,295 | 4,295 | 433,600 | 4,295 |
| 2024-05-30 | 4,200 | 4,345 | 4,195 | 4,300 | 134,600 | 4,300 |
| 2024-05-29 | 4,705 | 4,720 | 4,370 | 4,395 | 234,300 | 4,395 |
| 2024-05-28 | 4,465 | 4,630 | 4,435 | 4,565 | 241,900 | 4,565 |
| 2024-05-27 | 4,235 | 4,410 | 4,210 | 4,410 | 161,100 | 4,410 |
| 2024-05-24 | 4,110 | 4,205 | 4,060 | 4,180 | 67,600 | 4,180 |
| 2024-05-23 | 4,105 | 4,195 | 4,045 | 4,155 | 99,400 | 4,155 |
| 2024-05-22 | 4,295 | 4,345 | 4,050 | 4,055 | 110,600 | 4,055 |
| 2024-05-21 | 4,095 | 4,375 | 4,095 | 4,275 | 169,000 | 4,275 |
| 2024-05-20 | 4,040 | 4,125 | 4,010 | 4,040 | 73,100 | 4,040 |
| 2024-05-17 | 4,080 | 4,110 | 4,000 | 4,040 | 62,600 | 4,040 |
| 2024-05-16 | 3,980 | 4,125 | 3,920 | 4,070 | 102,200 | 4,070 |
| 2024-05-15 | 4,025 | 4,090 | 3,935 | 3,945 | 123,200 | 3,945 |
| 2024-05-14 | 4,095 | 4,125 | 3,970 | 4,030 | 117,100 | 4,030 |
| 2024-05-13 | 3,805 | 4,230 | 3,805 | 4,165 | 205,200 | 4,165 |
| 2024-05-10 | 3,905 | 4,150 | 3,545 | 3,870 | 514,600 | 3,870 |
| 2024-05-09 | 3,705 | 3,840 | 3,660 | 3,840 | 83,800 | 3,840 |
| 2024-05-08 | 3,740 | 3,755 | 3,635 | 3,680 | 85,800 | 3,680 |
| 2024-05-07 | 3,785 | 3,810 | 3,725 | 3,760 | 81,900 | 3,760 |
| 2024-05-02 | 3,850 | 3,880 | 3,740 | 3,775 | 62,400 | 3,775 |
| 2024-05-01 | 3,905 | 3,935 | 3,815 | 3,835 | 80,500 | 3,835 |
| 2024-04-30 | 3,890 | 4,040 | 3,810 | 4,005 | 138,500 | 4,005 |
| 2024-04-26 | 3,880 | 3,975 | 3,775 | 3,875 | 180,600 | 3,875 |
| 2024-04-25 | 3,920 | 3,970 | 3,835 | 3,835 | 55,600 | 3,835 |
| 2024-04-24 | 3,975 | 4,000 | 3,880 | 3,990 | 60,200 | 3,990 |
| 2024-04-23 | 3,945 | 3,995 | 3,870 | 3,940 | 93,900 | 3,940 |
| 2024-04-22 | 3,935 | 4,045 | 3,815 | 3,925 | 185,500 | 3,925 |
| 2024-04-19 | 3,985 | 4,070 | 3,760 | 3,930 | 125,700 | 3,930 |
| 2024-04-18 | 3,810 | 3,990 | 3,740 | 3,975 | 65,600 | 3,975 |
| 2024-04-17 | 3,850 | 3,915 | 3,745 | 3,845 | 98,100 | 3,845 |
| 2024-04-16 | 3,915 | 3,945 | 3,750 | 3,790 | 92,700 | 3,790 |
| 2024-04-15 | 3,780 | 3,930 | 3,760 | 3,920 | 100,500 | 3,920 |
| 2024-04-12 | 3,935 | 3,945 | 3,835 | 3,880 | 134,300 | 3,880 |
| 2024-04-11 | 3,830 | 3,975 | 3,675 | 3,945 | 205,500 | 3,945 |
| 2024-04-10 | 3,650 | 3,850 | 3,635 | 3,780 | 212,400 | 3,780 |
| 2024-04-09 | 3,530 | 3,685 | 3,505 | 3,625 | 101,200 | 3,625 |
| 2024-04-08 | 3,295 | 3,515 | 3,275 | 3,515 | 125,000 | 3,515 |
| 2024-04-05 | 3,185 | 3,255 | 3,130 | 3,250 | 34,600 | 3,250 |
| 2024-04-04 | 3,300 | 3,310 | 3,245 | 3,255 | 25,700 | 3,255 |
| 2024-04-03 | 3,265 | 3,310 | 3,185 | 3,265 | 49,600 | 3,265 |
| 2024-04-02 | 3,355 | 3,385 | 3,225 | 3,275 | 70,600 | 3,275 |
| 2024-04-01 | 3,500 | 3,500 | 3,335 | 3,355 | 78,900 | 3,355 |
| 2024-03-29 | 3,445 | 3,470 | 3,380 | 3,465 | 59,600 | 3,465 |
| 2024-03-28 | 3,350 | 3,390 | 3,315 | 3,345 | 60,100 | 3,345 |
| 2024-03-27 | 3,435 | 3,440 | 3,350 | 3,365 | 106,600 | 3,365 |
| 2024-03-26 | 3,450 | 3,485 | 3,375 | 3,410 | 98,200 | 3,410 |
| 2024-03-25 | 3,510 | 3,585 | 3,485 | 3,535 | 106,300 | 3,535 |
| 2024-03-22 | 3,345 | 3,495 | 3,305 | 3,455 | 136,900 | 3,455 |
| 2024-03-21 | 3,330 | 3,350 | 3,245 | 3,290 | 76,000 | 3,290 |
| 2024-03-19 | 3,280 | 3,295 | 3,205 | 3,295 | 68,200 | 3,295 |
| 2024-03-18 | 3,210 | 3,285 | 3,200 | 3,250 | 80,800 | 3,250 |
| 2024-03-15 | 2,947 | 3,100 | 2,939 | 3,070 | 85,200 | 3,070 |
| 2024-03-14 | 2,915 | 2,940 | 2,887 | 2,914 | 14,300 | 2,914 |
| 2024-03-13 | 2,958 | 2,971 | 2,874 | 2,899 | 19,700 | 2,899 |
| 2024-03-12 | 2,879 | 2,919 | 2,851 | 2,918 | 35,400 | 2,918 |
| 2024-03-11 | 2,920 | 2,951 | 2,837 | 2,881 | 33,300 | 2,881 |
| 2024-03-08 | 2,904 | 2,988 | 2,904 | 2,983 | 33,700 | 2,983 |
| 2024-03-07 | 2,971 | 2,995 | 2,893 | 2,917 | 26,700 | 2,917 |
| 2024-03-06 | 2,885 | 2,980 | 2,880 | 2,945 | 41,700 | 2,945 |
| 2024-03-05 | 2,822 | 2,920 | 2,822 | 2,919 | 39,400 | 2,919 |
| 2024-03-04 | 2,810 | 2,851 | 2,801 | 2,822 | 39,800 | 2,822 |
| 2024-03-01 | 2,829 | 2,842 | 2,787 | 2,814 | 25,000 | 2,814 |
| 2024-02-29 | 2,872 | 2,872 | 2,810 | 2,829 | 20,900 | 2,829 |
| 2024-02-28 | 2,849 | 2,883 | 2,849 | 2,872 | 27,300 | 2,872 |
| 2024-02-27 | 2,864 | 2,893 | 2,830 | 2,844 | 35,600 | 2,844 |
| 2024-02-26 | 2,875 | 2,895 | 2,845 | 2,868 | 32,200 | 2,868 |
| 2024-02-22 | 2,852 | 2,874 | 2,847 | 2,874 | 20,100 | 2,874 |
| 2024-02-21 | 2,836 | 2,846 | 2,803 | 2,844 | 21,800 | 2,844 |
| 2024-02-20 | 2,858 | 2,866 | 2,833 | 2,851 | 40,000 | 2,851 |
| 2024-02-19 | 2,838 | 2,873 | 2,805 | 2,862 | 35,600 | 2,862 |
| 2024-02-16 | 2,759 | 2,825 | 2,756 | 2,820 | 49,800 | 2,820 |
| 2024-02-15 | 2,793 | 2,814 | 2,707 | 2,746 | 40,100 | 2,746 |
| 2024-02-14 | 2,776 | 2,797 | 2,735 | 2,787 | 32,800 | 2,787 |
| 2024-02-13 | 2,726 | 2,798 | 2,714 | 2,790 | 53,100 | 2,790 |
| 2024-02-09 | 2,880 | 2,920 | 2,717 | 2,720 | 129,900 | 2,720 |
| 2024-02-08 | 2,700 | 2,842 | 2,626 | 2,725 | 182,700 | 2,725 |
| 2024-02-07 | 2,633 | 2,684 | 2,633 | 2,679 | 44,200 | 2,679 |
| 2024-02-06 | 2,631 | 2,661 | 2,626 | 2,633 | 37,900 | 2,633 |
| 2024-02-05 | 2,662 | 2,699 | 2,641 | 2,668 | 59,700 | 2,668 |
| 2024-02-02 | 2,608 | 2,629 | 2,567 | 2,612 | 41,000 | 2,612 |
| 2024-02-01 | 2,571 | 2,610 | 2,557 | 2,608 | 80,200 | 2,608 |
| 2024-01-31 | 2,513 | 2,559 | 2,513 | 2,559 | 38,100 | 2,559 |
| 2024-01-30 | 2,540 | 2,543 | 2,512 | 2,512 | 44,500 | 2,512 |
| 2024-01-29 | 2,484 | 2,506 | 2,475 | 2,494 | 27,600 | 2,494 |
| 2024-01-26 | 2,487 | 2,493 | 2,471 | 2,472 | 22,100 | 2,472 |
| 2024-01-25 | 2,464 | 2,494 | 2,464 | 2,487 | 26,600 | 2,487 |
| 2024-01-24 | 2,513 | 2,517 | 2,465 | 2,473 | 22,400 | 2,473 |
| 2024-01-23 | 2,538 | 2,540 | 2,514 | 2,515 | 17,100 | 2,515 |
| 2024-01-22 | 2,503 | 2,530 | 2,501 | 2,520 | 40,300 | 2,520 |
| 2024-01-19 | 2,491 | 2,500 | 2,488 | 2,500 | 21,300 | 2,500 |
| 2024-01-18 | 2,495 | 2,497 | 2,481 | 2,486 | 23,700 | 2,486 |
| 2024-01-17 | 2,488 | 2,523 | 2,486 | 2,486 | 32,000 | 2,486 |
| 2024-01-16 | 2,499 | 2,506 | 2,478 | 2,488 | 32,300 | 2,488 |
| 2024-01-15 | 2,486 | 2,500 | 2,485 | 2,500 | 21,700 | 2,500 |
| 2024-01-12 | 2,477 | 2,490 | 2,460 | 2,466 | 21,800 | 2,466 |
| 2024-01-11 | 2,470 | 2,485 | 2,466 | 2,473 | 30,300 | 2,473 |
| 2024-01-10 | 2,421 | 2,471 | 2,421 | 2,460 | 46,500 | 2,460 |
| 2024-01-09 | 2,419 | 2,437 | 2,408 | 2,421 | 32,800 | 2,421 |
| 2024-01-05 | 2,425 | 2,430 | 2,376 | 2,387 | 27,400 | 2,387 |
| 2024-01-04 | 2,405 | 2,420 | 2,392 | 2,409 | 50,000 | 2,409 |
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
