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
2024-05-214,0954,3754,0954,275169,0004,275
2024-05-204,0404,1254,0104,04073,1004,040
2024-05-174,0804,1104,0004,04062,6004,040
2024-05-163,9804,1253,9204,070102,2004,070
2024-05-154,0254,0903,9353,945123,2003,945
2024-05-144,0954,1253,9704,030117,1004,030
2024-05-133,8054,2303,8054,165205,2004,165
2024-05-103,9054,1503,5453,870514,6003,870
2024-05-093,7053,8403,6603,84083,8003,840
2024-05-083,7403,7553,6353,68085,8003,680
2024-05-073,7853,8103,7253,76081,9003,760
2024-05-023,8503,8803,7403,77562,4003,775
2024-05-013,9053,9353,8153,83580,5003,835
2024-04-303,8904,0403,8104,005138,5004,005
2024-04-263,8803,9753,7753,875180,6003,875
2024-04-253,9203,9703,8353,83555,6003,835
2024-04-243,9754,0003,8803,99060,2003,990
2024-04-233,9453,9953,8703,94093,9003,940
2024-04-223,9354,0453,8153,925185,5003,925
2024-04-193,9854,0703,7603,930125,7003,930
2024-04-183,8103,9903,7403,97565,6003,975
2024-04-173,8503,9153,7453,84598,1003,845
2024-04-163,9153,9453,7503,79092,7003,790
2024-04-153,7803,9303,7603,920100,5003,920
2024-04-123,9353,9453,8353,880134,3003,880
2024-04-113,8303,9753,6753,945205,5003,945
2024-04-103,6503,8503,6353,780212,4003,780
2024-04-093,5303,6853,5053,625101,2003,625
2024-04-083,2953,5153,2753,515125,0003,515
2024-04-053,1853,2553,1303,25034,6003,250
2024-04-043,3003,3103,2453,25525,7003,255
2024-04-033,2653,3103,1853,26549,6003,265
2024-04-023,3553,3853,2253,27570,6003,275
2024-04-013,5003,5003,3353,35578,9003,355
2024-03-293,4453,4703,3803,46559,6003,465
2024-03-283,3503,3903,3153,34560,1003,345
2024-03-273,4353,4403,3503,365106,6003,365
2024-03-263,4503,4853,3753,41098,2003,410
2024-03-253,5103,5853,4853,535106,3003,535
2024-03-223,3453,4953,3053,455136,9003,455
2024-03-213,3303,3503,2453,29076,0003,290
2024-03-193,2803,2953,2053,29568,2003,295
2024-03-183,2103,2853,2003,25080,8003,250
2024-03-152,9473,1002,9393,07085,2003,070
2024-03-142,9152,9402,8872,91414,3002,914
2024-03-132,9582,9712,8742,89919,7002,899
2024-03-122,8792,9192,8512,91835,4002,918
2024-03-112,9202,9512,8372,88133,3002,881
2024-03-082,9042,9882,9042,98333,7002,983
2024-03-072,9712,9952,8932,91726,7002,917
2024-03-062,8852,9802,8802,94541,7002,945
2024-03-052,8222,9202,8222,91939,4002,919
2024-03-042,8102,8512,8012,82239,8002,822
2024-03-012,8292,8422,7872,81425,0002,814
2024-02-292,8722,8722,8102,82920,9002,829
2024-02-282,8492,8832,8492,87227,3002,872
2024-02-272,8642,8932,8302,84435,6002,844
2024-02-262,8752,8952,8452,86832,2002,868
2024-02-222,8522,8742,8472,87420,1002,874
2024-02-212,8362,8462,8032,84421,8002,844
2024-02-202,8582,8662,8332,85140,0002,851
2024-02-192,8382,8732,8052,86235,6002,862
2024-02-162,7592,8252,7562,82049,8002,820
2024-02-152,7932,8142,7072,74640,1002,746
2024-02-142,7762,7972,7352,78732,8002,787
2024-02-132,7262,7982,7142,79053,1002,790
2024-02-092,8802,9202,7172,720129,9002,720
2024-02-082,7002,8422,6262,725182,7002,725
2024-02-072,6332,6842,6332,67944,2002,679
2024-02-062,6312,6612,6262,63337,9002,633
2024-02-052,6622,6992,6412,66859,7002,668
2024-02-022,6082,6292,5672,61241,0002,612
2024-02-012,5712,6102,5572,60880,2002,608
2024-01-312,5132,5592,5132,55938,1002,559
2024-01-302,5402,5432,5122,51244,5002,512
2024-01-292,4842,5062,4752,49427,6002,494
2024-01-262,4872,4932,4712,47222,1002,472
2024-01-252,4642,4942,4642,48726,6002,487
2024-01-242,5132,5172,4652,47322,4002,473
2024-01-232,5382,5402,5142,51517,1002,515
2024-01-222,5032,5302,5012,52040,3002,520
2024-01-192,4912,5002,4882,50021,3002,500
2024-01-182,4952,4972,4812,48623,7002,486
2024-01-172,4882,5232,4862,48632,0002,486
2024-01-162,4992,5062,4782,48832,3002,488
2024-01-152,4862,5002,4852,50021,7002,500
2024-01-122,4772,4902,4602,46621,8002,466
2024-01-112,4702,4852,4662,47330,3002,473
2024-01-102,4212,4712,4212,46046,5002,460
2024-01-092,4192,4372,4082,42132,8002,421
2024-01-052,4252,4302,3762,38727,4002,387
2024-01-042,4052,4202,3922,40950,0002,409

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