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
2022-09-281,7971,8061,7821,80647,8001,806
2022-09-271,7981,8191,7961,79736,5001,797
2022-09-261,8111,8111,7841,79362,4001,793
2022-09-221,8051,8301,8041,82332,9001,823
2022-09-211,8461,8461,8081,82638,9001,826
2022-09-201,8641,8671,8301,84141,2001,841
2022-09-161,8551,8751,8511,85331,0001,853
2022-09-151,8741,8761,8541,86920,2001,869
2022-09-141,8591,8731,8461,86136,4001,861
2022-09-131,8631,8881,8581,88529,5001,885
2022-09-121,8871,8881,8631,86921,4001,869
2022-09-091,8511,8771,8501,87429,4001,874
2022-09-081,8551,8711,8441,87040,2001,870
2022-09-071,8381,8381,8211,83426,2001,834
2022-09-061,8501,8561,8261,84027,8001,840
2022-09-051,8301,8421,8201,83629,0001,836
2022-09-021,8341,8421,8091,83139,1001,831
2022-09-011,8641,8641,8271,82734,2001,827
2022-08-311,8751,8751,8551,86527,3001,865
2022-08-301,8651,8871,8581,87514,1001,875
2022-08-291,8601,8721,8551,86453,1001,864
2022-08-261,9271,9421,9001,90046,6001,900
2022-08-251,8881,9121,8771,90644,5001,906
2022-08-241,8531,8711,8401,86125,0001,861
2022-08-231,8441,8631,8301,85123,5001,851
2022-08-221,8081,8451,8041,84525,7001,845
2022-08-191,8091,8291,8001,82426,5001,824
2022-08-181,8021,8021,7861,79028,2001,790
2022-08-171,8071,8151,7961,80741,0001,807
2022-08-161,8021,8131,7921,80631,2001,806
2022-08-151,8211,8211,8021,80236,5001,802
2022-08-121,7931,8451,7931,82162,0001,821
2022-08-101,7941,7991,7711,78544,5001,785
2022-08-091,8721,8821,7991,79969,7001,799
2022-08-081,8801,8811,8651,86519,9001,865
2022-08-051,8651,8861,8641,88019,2001,880
2022-08-041,8791,8791,8531,85622,3001,856
2022-08-031,8801,8831,8601,86515,3001,865
2022-08-021,9101,9101,8801,88025,0001,880
2022-08-011,9071,9101,8931,90817,4001,908
2022-07-291,9271,9271,8931,89321,5001,893
2022-07-281,9331,9331,8921,92947,8001,929
2022-07-271,9301,9401,9171,92019,8001,920
2022-07-261,9111,9451,9101,92822,9001,928
2022-07-251,9211,9311,9081,91211,6001,912
2022-07-221,9271,9341,9211,92616,4001,926
2022-07-211,9451,9481,9211,92821,2001,928
2022-07-201,9191,9661,9181,947120,5001,947
2022-07-191,8991,9051,8861,89529,3001,895
2022-07-151,8741,8951,8561,88525,5001,885
2022-07-141,8681,8681,8491,85227,0001,852
2022-07-131,8491,8831,8491,86429,3001,864
2022-07-121,8591,8671,8341,84157,4001,841
2022-07-111,8151,8631,8151,85729,8001,857
2022-07-081,8201,8481,8121,81535,0001,815
2022-07-071,8061,8261,8001,82123,8001,821
2022-07-061,8431,8451,8011,80125,0001,801
2022-07-051,8391,8561,8251,84864,1001,848
2022-07-041,8311,8431,8051,81623,8001,816
2022-07-011,8521,8611,7891,80035,5001,800
2022-06-301,8181,8501,8131,84035,3001,840
2022-06-291,8031,8121,7901,80888,5001,808
2022-06-281,8051,8221,7971,82152,8001,821
2022-06-271,8021,8071,7891,80238,2001,802
2022-06-241,7801,7911,7691,77922,9001,779
2022-06-231,7701,7871,7681,77926,5001,779
2022-06-221,7751,7941,7641,76837,2001,768
2022-06-211,7701,7871,7591,76730,4001,767
2022-06-201,7851,8011,7551,76142,0001,761
2022-06-171,7851,7981,7601,76275,9001,762
2022-06-161,8231,8441,7991,81336,5001,813
2022-06-151,8611,8611,8201,82029,0001,820
2022-06-141,8481,8701,8421,85345,0001,853
2022-06-131,8501,8771,8491,86222,9001,862
2022-06-101,8921,9001,8761,88534,7001,885
2022-06-091,8961,9091,8891,90326,1001,903
2022-06-081,8951,9111,8951,90624,7001,906
2022-06-071,8921,9021,8841,88919,5001,889
2022-06-061,8951,9001,8851,88926,9001,889
2022-06-031,8851,9041,8791,89135,2001,891
2022-06-021,8681,8791,8501,87033,0001,870
2022-06-011,8261,8711,8261,86034,7001,860
2022-05-311,8131,8351,7971,826357,0001,826
2022-05-301,7791,8131,7731,813172,1001,813
2022-05-271,7561,7581,7311,75768,2001,757
2022-05-261,7641,7731,7521,75559,1001,755
2022-05-251,7401,7661,7311,75750,6001,757
2022-05-241,7811,7811,7441,74851,4001,748
2022-05-231,7941,8041,7791,80348,3001,803
2022-05-201,7641,7851,7441,78556,9001,785
2022-05-191,7221,7771,7211,76467,8001,764
2022-05-181,7101,7341,7051,73446,8001,734
2022-05-171,7071,7241,6951,72257,8001,722
2022-05-161,7601,7601,7041,70949,6001,709
2022-05-131,7031,7501,6761,743105,7001,743
2022-05-121,7701,7701,7351,74391,4001,743
2022-05-111,8091,8141,7821,79156,4001,791
2022-05-101,8191,8221,7851,81351,2001,813
2022-05-091,8381,8431,8071,80741,3001,807
2022-05-061,8301,8441,7941,84059,8001,840
2022-05-021,8041,8341,7971,82241,1001,822
2022-04-281,7431,8061,7291,80170,8001,801
2022-04-271,7881,8161,7421,758164,3001,758
2022-04-261,7991,8221,7941,81739,0001,817
2022-04-251,8051,8051,7751,78036,5001,780
2022-04-221,8341,8381,8051,82827,4001,828
2022-04-211,8141,8601,8141,86022,9001,860
2022-04-201,8111,8281,8031,81245,0001,812
2022-04-191,8201,8341,7951,80942,2001,809
2022-04-181,8281,8401,8001,83227,8001,832
2022-04-151,8541,8541,8351,85323,0001,853
2022-04-141,8621,8691,8561,86912,4001,869
2022-04-131,8251,8681,8251,86439,4001,864
2022-04-121,8151,8361,8011,80944,3001,809
2022-04-111,8561,8601,8201,83438,1001,834
2022-04-081,8791,8901,8561,87536,9001,875
2022-04-071,8801,8801,8531,87945,5001,879
2022-04-061,9421,9421,8921,89744,4001,897
2022-04-051,9571,9731,9181,95466,3001,954
2022-04-041,9051,9321,9051,92721,8001,927
2022-04-011,8981,9071,8651,89738,0001,897
2022-03-311,9481,9721,9191,92939,4001,929
2022-03-301,9992,0001,9331,97167,3001,971
2022-03-292,0592,0812,0112,044108,4002,044
2022-03-282,0692,0692,0372,05757,7002,057
2022-03-252,0572,0572,0392,04732,9002,047
2022-03-242,0422,0522,0152,05233,3002,052
2022-03-232,0492,0642,0412,06127,9002,061
2022-03-222,0222,0412,0142,03136,5002,031
2022-03-182,0142,0141,9852,01335,3002,013
2022-03-171,9952,0261,9852,02432,5002,024
2022-03-161,9771,9781,9451,96824,5001,968
2022-03-151,9451,9691,9361,96219,1001,962
2022-03-141,9501,9511,9201,92921,0001,929
2022-03-111,9431,9641,9291,93233,9001,932
2022-03-101,9741,9831,9451,98332,1001,983
2022-03-091,9241,9371,8991,91222,2001,912
2022-03-081,9001,9261,8931,91520,8001,915
2022-03-071,9691,9691,8931,90735,5001,907
2022-03-041,9781,9981,9731,97821,8001,978
2022-03-031,9971,9971,9731,98324,6001,983
2022-03-022,0112,0121,9801,98029,7001,980
2022-03-012,0662,0662,0232,03725,7002,037
2022-02-282,0042,0532,0102,05031,1002,050
2022-02-252,0242,0241,9932,02121,0002,021
2022-02-242,0042,0311,9912,03123,2002,031
2022-02-222,0252,0262,0132,02012,0002,020
2022-02-212,0222,0492,0172,03621,0002,036
2022-02-182,0202,0502,0202,05017,5002,050
2022-02-172,0722,0722,0322,05114,6002,051
2022-02-162,0502,0782,0422,07318,7002,073
2022-02-152,0292,0582,0222,04016,4002,040
2022-02-142,0602,0602,0222,02919,6002,029
2022-02-102,0752,0752,0352,06026,5002,060
2022-02-092,0412,0692,0172,05434,0002,054
2022-02-082,0382,0522,0212,02811,8002,028
2022-02-072,0432,0522,0132,03224,0002,032
2022-02-042,0342,0652,0152,04323,0002,043
2022-02-032,0602,0602,0102,01521,6002,015
2022-02-022,0122,0792,0112,06821,7002,068
2022-02-012,0502,0762,0182,02415,3002,024
2022-01-312,0312,0951,9962,03826,5002,038
2022-01-281,9632,0071,9632,00136,4002,001
2022-01-272,0242,0321,9461,94837,3001,948
2022-01-262,0312,0521,9772,01350,3002,013
2022-01-252,0372,0802,0262,04828,7002,048
2022-01-242,0142,0512,0002,03739,0002,037
2022-01-212,0312,0342,0162,01925,9002,019
2022-01-202,0122,0602,0122,03928,3002,039
2022-01-192,0642,0642,0132,01732,9002,017
2022-01-182,0802,1152,0772,08316,8002,083
2022-01-172,1162,1262,0612,07122,4002,071
2022-01-142,0732,1282,0732,09591,9002,095
2022-01-132,1712,1832,0722,07982,3002,079
2022-01-122,1462,2072,1462,18331,2002,183
2022-01-112,1902,1902,1352,15424,7002,154
2022-01-072,2432,2682,1792,19329,7002,193
2022-01-062,3142,3142,2492,25024,1002,250
2022-01-052,3692,3782,3272,34820,6002,348
2022-01-042,4142,4292,3512,36911,8002,369

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