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
2021-04-16	2,339	2,339	2,302	2,307	9,200	2,307
2021-04-15	2,334	2,342	2,317	2,331	10,900	2,331
2021-04-14	2,364	2,364	2,323	2,330	7,600	2,330
2021-04-13	2,375	2,393	2,365	2,365	12,100	2,365
2021-04-12	2,336	2,376	2,318	2,358	13,100	2,358
2021-04-09	2,306	2,344	2,301	2,333	22,500	2,333
2021-04-08	2,332	2,332	2,301	2,301	20,700	2,301
2021-04-07	2,325	2,370	2,324	2,370	21,900	2,370
2021-04-06	2,395	2,404	2,315	2,330	21,900	2,330
2021-04-05	2,392	2,412	2,356	2,412	19,300	2,412
2021-04-02	2,407	2,421	2,381	2,392	15,400	2,392
2021-04-01	2,451	2,451	2,398	2,398	15,900	2,398
2021-03-31	2,419	2,450	2,383	2,406	46,600	2,406
2021-03-30	2,501	2,630	2,425	2,469	120,100	2,469
2021-03-29	2,496	2,551	2,446	2,539	74,900	2,539
2021-03-26	2,483	2,492	2,440	2,487	43,000	2,487
2021-03-25	2,465	2,479	2,422	2,470	25,600	2,470
2021-03-24	2,532	2,532	2,420	2,424	25,500	2,424
2021-03-23	2,547	2,547	2,502	2,502	22,600	2,502
2021-03-22	2,517	2,560	2,470	2,543	58,800	2,543
2021-03-19	2,460	2,580	2,434	2,567	66,900	2,567
2021-03-18	2,507	2,507	2,449	2,461	34,700	2,461
2021-03-17	2,442	2,507	2,430	2,507	25,700	2,507
2021-03-16	2,400	2,442	2,387	2,442	19,100	2,442
2021-03-15	2,380	2,399	2,372	2,399	26,900	2,399
2021-03-12	2,325	2,375	2,310	2,371	25,300	2,371
2021-03-11	2,350	2,384	2,350	2,375	32,300	2,375
2021-03-10	2,369	2,369	2,320	2,324	17,800	2,324
2021-03-09	2,375	2,383	2,343	2,371	25,100	2,371
2021-03-08	2,371	2,373	2,319	2,363	23,400	2,363
2021-03-05	2,270	2,357	2,243	2,340	30,700	2,340
2021-03-04	2,278	2,283	2,237	2,270	15,400	2,270
2021-03-03	2,251	2,280	2,236	2,278	21,000	2,278
2021-03-02	2,288	2,288	2,227	2,251	17,100	2,251
2021-03-01	2,230	2,276	2,225	2,265	22,700	2,265
2021-02-26	2,197	2,221	2,168	2,195	39,000	2,195
2021-02-25	2,204	2,210	2,175	2,198	15,400	2,198
2021-02-24	2,270	2,270	2,172	2,180	29,200	2,180
2021-02-22	2,247	2,277	2,235	2,270	20,200	2,270
2021-02-19	2,233	2,239	2,218	2,238	13,100	2,238
2021-02-18	2,288	2,288	2,223	2,245	18,300	2,245
2021-02-17	2,299	2,314	2,271	2,292	15,600	2,292
2021-02-16	2,315	2,315	2,285	2,307	17,700	2,307
2021-02-15	2,249	2,293	2,215	2,290	23,100	2,290
2021-02-12	2,256	2,264	2,216	2,221	12,600	2,221
2021-02-10	2,279	2,279	2,216	2,234	29,400	2,234
2021-02-09	2,235	2,340	2,206	2,294	53,300	2,294
2021-02-08	2,194	2,242	2,183	2,235	28,000	2,235
2021-02-05	2,176	2,182	2,150	2,174	19,900	2,174
2021-02-04	2,152	2,169	2,138	2,165	14,800	2,165
2021-02-03	2,127	2,187	2,127	2,165	22,200	2,165
2021-02-02	2,118	2,127	2,105	2,127	17,600	2,127
2021-02-01	2,107	2,146	2,106	2,106	15,500	2,106
2021-01-29	2,123	2,145	2,104	2,107	16,500	2,107
2021-01-28	2,126	2,151	2,103	2,123	45,200	2,123
2021-01-27	2,165	2,165	2,130	2,164	18,300	2,164
2021-01-26	2,144	2,157	2,130	2,130	17,900	2,130
2021-01-25	2,147	2,173	2,144	2,166	15,800	2,166
2021-01-22	2,180	2,196	2,142	2,142	26,900	2,142
2021-01-21	2,211	2,234	2,176	2,197	17,300	2,197
2021-01-20	2,175	2,209	2,165	2,209	22,000	2,209
2021-01-19	2,211	2,211	2,176	2,184	19,200	2,184
2021-01-18	2,185	2,216	2,179	2,179	22,400	2,179
2021-01-15	2,264	2,264	2,175	2,180	28,400	2,180
2021-01-14	2,310	2,318	2,252	2,264	27,400	2,264
2021-01-13	2,324	2,324	2,287	2,290	27,000	2,290
2021-01-12	2,285	2,342	2,255	2,335	23,700	2,335
2021-01-08	2,275	2,297	2,253	2,285	31,000	2,285
2021-01-07	2,286	2,295	2,221	2,273	25,000	2,273
2021-01-06	2,217	2,260	2,205	2,241	13,100	2,241
2021-01-05	2,223	2,225	2,171	2,217	20,400	2,217
2021-01-04	2,257	2,260	2,203	2,203	21,600	2,203

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