1952 新日本空調(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,012 | 2,078 | 1,995 | 2,011 | 404,900 | 2,011 |
| 2025-04-23 | 1,807 | 2,060 | 1,796 | 2,007 | 1,366,100 | 2,007 |
| 2025-04-22 | 1,785 | 1,811 | 1,774 | 1,783 | 51,300 | 1,783 |
| 2025-04-21 | 1,794 | 1,810 | 1,776 | 1,787 | 73,200 | 1,787 |
| 2025-04-18 | 1,768 | 1,832 | 1,763 | 1,824 | 92,000 | 1,824 |
| 2025-04-17 | 1,737 | 1,760 | 1,730 | 1,754 | 57,400 | 1,754 |
| 2025-04-16 | 1,751 | 1,769 | 1,718 | 1,739 | 84,900 | 1,739 |
| 2025-04-15 | 1,771 | 1,795 | 1,757 | 1,757 | 74,800 | 1,757 |
| 2025-04-14 | 1,779 | 1,785 | 1,752 | 1,769 | 67,400 | 1,769 |
| 2025-04-11 | 1,696 | 1,777 | 1,678 | 1,769 | 147,900 | 1,769 |
| 2025-04-10 | 1,741 | 1,745 | 1,693 | 1,736 | 151,500 | 1,736 |
| 2025-04-09 | 1,617 | 1,636 | 1,587 | 1,621 | 138,300 | 1,621 |
| 2025-04-08 | 1,569 | 1,639 | 1,559 | 1,639 | 116,300 | 1,639 |
| 2025-04-07 | 1,471 | 1,542 | 1,451 | 1,499 | 273,800 | 1,499 |
| 2025-04-04 | 1,660 | 1,679 | 1,563 | 1,591 | 187,100 | 1,591 |
| 2025-04-03 | 1,653 | 1,703 | 1,646 | 1,700 | 134,300 | 1,700 |
| 2025-04-02 | 1,759 | 1,759 | 1,717 | 1,751 | 97,600 | 1,751 |
| 2025-04-01 | 1,760 | 1,777 | 1,744 | 1,750 | 80,300 | 1,750 |
| 2025-03-31 | 1,749 | 1,756 | 1,724 | 1,746 | 138,500 | 1,746 |
| 2025-03-28 | 1,815 | 1,826 | 1,775 | 1,789 | 172,800 | 1,789 |
| 2025-03-27 | 1,845 | 1,863 | 1,825 | 1,853 | 285,700 | 1,853 |
| 2025-03-26 | 1,831 | 1,852 | 1,818 | 1,843 | 166,300 | 1,843 |
| 2025-03-25 | 1,859 | 1,867 | 1,828 | 1,840 | 131,600 | 1,840 |
| 2025-03-24 | 1,859 | 1,860 | 1,824 | 1,835 | 145,100 | 1,835 |
| 2025-03-21 | 1,862 | 1,892 | 1,849 | 1,849 | 279,600 | 1,849 |
| 2025-03-19 | 1,878 | 1,898 | 1,863 | 1,874 | 139,900 | 1,874 |
| 2025-03-18 | 1,872 | 1,876 | 1,846 | 1,870 | 155,200 | 1,870 |
| 2025-03-17 | 1,820 | 1,865 | 1,806 | 1,862 | 166,900 | 1,862 |
| 2025-03-14 | 1,761 | 1,810 | 1,761 | 1,808 | 156,400 | 1,808 |
| 2025-03-13 | 1,727 | 1,792 | 1,727 | 1,751 | 227,200 | 1,751 |
| 2025-03-12 | 1,688 | 1,744 | 1,686 | 1,742 | 170,500 | 1,742 |
| 2025-03-11 | 1,679 | 1,679 | 1,639 | 1,678 | 150,800 | 1,678 |
| 2025-03-10 | 1,712 | 1,721 | 1,690 | 1,690 | 127,000 | 1,690 |
| 2025-03-07 | 1,688 | 1,720 | 1,688 | 1,710 | 105,900 | 1,710 |
| 2025-03-06 | 1,712 | 1,715 | 1,693 | 1,709 | 98,200 | 1,709 |
| 2025-03-05 | 1,683 | 1,703 | 1,663 | 1,692 | 100,600 | 1,692 |
| 2025-03-04 | 1,685 | 1,685 | 1,653 | 1,680 | 102,200 | 1,680 |
| 2025-03-03 | 1,667 | 1,698 | 1,667 | 1,698 | 126,800 | 1,698 |
| 2025-02-28 | 1,665 | 1,669 | 1,633 | 1,652 | 175,200 | 1,652 |
| 2025-02-27 | 1,660 | 1,683 | 1,656 | 1,683 | 124,900 | 1,683 |
| 2025-02-26 | 1,639 | 1,656 | 1,618 | 1,653 | 121,900 | 1,653 |
| 2025-02-25 | 1,631 | 1,656 | 1,628 | 1,643 | 120,800 | 1,643 |
| 2025-02-21 | 1,648 | 1,657 | 1,632 | 1,640 | 93,300 | 1,640 |
| 2025-02-20 | 1,662 | 1,662 | 1,627 | 1,647 | 204,700 | 1,647 |
| 2025-02-19 | 1,678 | 1,705 | 1,670 | 1,670 | 145,100 | 1,670 |
| 2025-02-18 | 1,697 | 1,717 | 1,672 | 1,677 | 152,300 | 1,677 |
| 2025-02-17 | 1,695 | 1,728 | 1,695 | 1,700 | 157,000 | 1,700 |
| 2025-02-14 | 1,703 | 1,704 | 1,672 | 1,689 | 250,600 | 1,689 |
| 2025-02-13 | 1,686 | 1,743 | 1,681 | 1,703 | 411,600 | 1,703 |
| 2025-02-12 | 2,020 | 2,027 | 1,650 | 1,682 | 1,318,400 | 1,682 |
| 2025-02-10 | 1,882 | 1,919 | 1,881 | 1,905 | 128,100 | 1,905 |
| 2025-02-07 | 1,900 | 1,938 | 1,871 | 1,900 | 153,400 | 1,900 |
| 2025-02-06 | 1,888 | 1,957 | 1,888 | 1,901 | 138,500 | 1,901 |
| 2025-02-05 | 1,887 | 1,896 | 1,842 | 1,877 | 121,500 | 1,877 |
| 2025-02-04 | 1,930 | 1,944 | 1,870 | 1,873 | 133,100 | 1,873 |
| 2025-02-03 | 1,916 | 1,942 | 1,897 | 1,908 | 209,500 | 1,908 |
| 2025-01-31 | 1,882 | 1,949 | 1,860 | 1,930 | 140,700 | 1,930 |
| 2025-01-30 | 1,853 | 1,876 | 1,840 | 1,876 | 92,600 | 1,876 |
| 2025-01-29 | 1,861 | 1,864 | 1,840 | 1,853 | 101,000 | 1,853 |
| 2025-01-28 | 1,835 | 1,846 | 1,813 | 1,844 | 165,900 | 1,844 |
| 2025-01-27 | 1,886 | 1,906 | 1,862 | 1,862 | 112,500 | 1,862 |
| 2025-01-24 | 1,877 | 1,891 | 1,856 | 1,865 | 96,600 | 1,865 |
| 2025-01-23 | 1,871 | 1,880 | 1,842 | 1,862 | 110,200 | 1,862 |
| 2025-01-22 | 1,831 | 1,875 | 1,822 | 1,870 | 113,900 | 1,870 |
| 2025-01-21 | 1,850 | 1,866 | 1,811 | 1,824 | 100,900 | 1,824 |
| 2025-01-20 | 1,837 | 1,850 | 1,833 | 1,839 | 87,300 | 1,839 |
| 2025-01-17 | 1,837 | 1,843 | 1,795 | 1,836 | 110,900 | 1,836 |
| 2025-01-16 | 1,872 | 1,879 | 1,839 | 1,840 | 92,900 | 1,840 |
| 2025-01-15 | 1,856 | 1,877 | 1,820 | 1,853 | 158,300 | 1,853 |
| 2025-01-14 | 1,928 | 1,956 | 1,828 | 1,857 | 315,100 | 1,857 |
| 2025-01-10 | 1,960 | 1,978 | 1,927 | 1,930 | 106,700 | 1,930 |
| 2025-01-09 | 2,016 | 2,025 | 1,957 | 1,961 | 147,400 | 1,961 |
| 2025-01-08 | 1,995 | 2,037 | 1,994 | 2,008 | 83,500 | 2,008 |
| 2025-01-07 | 2,021 | 2,057 | 1,984 | 2,007 | 148,200 | 2,007 |
| 2025-01-06 | 2,072 | 2,092 | 2,012 | 2,012 | 152,600 | 2,012 |
分割・併合履歴 ： [2024-12-27]1株→2株 [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