1952 新日本空調(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-042,1982,2022,1582,18510,8002,185
2020-12-032,1952,2102,1762,20611,0002,206
2020-12-022,2102,2352,1822,19523,0002,195
2020-12-012,2422,2882,1802,19320,4002,193
2020-11-302,2902,2902,2272,23944,3002,239
2020-11-272,2432,3002,2292,28535,2002,285
2020-11-262,2032,2482,1882,24313,4002,243
2020-11-252,2502,2722,1932,19737,2002,197
2020-11-242,1962,2442,1962,21824,3002,218
2020-11-202,1722,1802,1522,17119,3002,171
2020-11-192,2022,2192,1682,18624,2002,186
2020-11-182,2302,2302,1902,20222,3002,202
2020-11-172,2502,2502,1902,24124,8002,241
2020-11-162,2472,2842,2102,24733,0002,247
2020-11-132,2702,2702,1472,19728,3002,197
2020-11-122,3212,3212,2382,27023,7002,270
2020-11-112,3202,3222,2522,29031,3002,290
2020-11-102,2502,3032,1892,30249,3002,302
2020-11-092,2222,2362,1922,21518,5002,215
2020-11-062,2192,2422,1932,21028,2002,210
2020-11-052,1642,2742,1122,23781,7002,237
2020-11-042,1452,1832,1092,15735,4002,157
2020-11-022,1282,1652,1002,13523,6002,135
2020-10-302,1102,1332,0802,10922,0002,109
2020-10-292,1412,1542,1072,11213,6002,112
2020-10-282,1272,1632,1082,14324,9002,143
2020-10-272,1572,1692,1382,16317,6002,163
2020-10-262,1642,1762,1252,15713,4002,157
2020-10-232,1312,1792,1152,1356,2002,135
2020-10-222,1822,1942,1272,14517,5002,145
2020-10-212,1762,2122,1742,1857,5002,185
2020-10-202,2292,2362,1532,16717,5002,167
2020-10-192,1972,2572,1972,23619,8002,236
2020-10-162,1842,1952,1622,18111,0002,181
2020-10-152,1952,2162,1522,17313,3002,173
2020-10-142,1602,1992,1452,19515,2002,195
2020-10-132,1942,2312,1582,18127,6002,181
2020-10-122,2102,2232,1892,2037,4002,203
2020-10-092,2462,2462,1512,21034,0002,210
2020-10-082,2012,2692,1892,23923,7002,239
2020-10-072,2022,2122,1812,19814,7002,198
2020-10-062,2322,2352,1972,20819,3002,208
2020-10-052,2192,2502,1742,19226,0002,192
2020-10-022,3202,3202,1692,16937,0002,169
2020-09-302,4112,4112,2942,29435,5002,294
2020-09-292,4292,4612,3462,41853,7002,418
2020-09-282,2882,4502,2842,42982,7002,429
2020-09-252,2312,2912,2312,27049,6002,270
2020-09-242,2142,2352,1752,20535,1002,205
2020-09-232,1612,2222,1502,21142,4002,211
2020-09-182,1392,1832,1222,18348,2002,183
2020-09-172,1492,1492,1042,13123,5002,131
2020-09-162,1212,1402,1042,13725,4002,137
2020-09-152,1582,1582,0952,12219,5002,122
2020-09-142,1302,1772,1252,16151,5002,161
2020-09-112,1122,1122,0812,10534,5002,105
2020-09-102,0702,1022,0542,09326,1002,093
2020-09-092,0552,0702,0132,06432,6002,064
2020-09-082,0202,0742,0012,06328,8002,063
2020-09-072,0142,0251,9972,01716,4002,017
2020-09-041,9972,0191,9792,01423,6002,014
2020-09-032,0302,0462,0192,04214,2002,042
2020-09-022,0302,0382,0062,03012,9002,030
2020-09-012,0422,0512,0032,02316,3002,023
2020-08-312,0682,0782,0512,05118,0002,051
2020-08-282,0482,0872,0062,04638,7002,046
2020-08-272,1192,1232,0172,02244,5002,022
2020-08-262,0972,1572,0912,13731,4002,137
2020-08-252,0212,1162,0212,10927,9002,109
2020-08-242,0762,0762,0112,01630,3002,016
2020-08-212,0712,0912,0522,07619,1002,076
2020-08-202,1062,1302,0752,08421,7002,084
2020-08-192,1402,1502,0952,13916,9002,139
2020-08-182,0922,1632,0812,14831,3002,148
2020-08-172,1052,1352,0822,09723,8002,097
2020-08-142,1902,1902,0942,10527,8002,105
2020-08-132,1732,1862,1432,17124,3002,171
2020-08-122,1142,1752,0902,15935,6002,159
2020-08-112,1722,2152,1012,12737,6002,127
2020-08-072,1612,2202,1502,16126,6002,161
2020-08-062,1612,1982,1612,18911,3002,189
2020-08-052,1622,2072,1552,17216,0002,172
2020-08-042,2032,2242,1752,21218,0002,212
2020-08-032,1602,2122,1522,21019,6002,210
2020-07-312,2412,2412,1322,15825,2002,158
2020-07-302,3512,3512,2452,26217,3002,262
2020-07-292,3772,3772,3432,35017,5002,350
2020-07-282,3852,3852,3312,36830,5002,368
2020-07-272,3432,4002,3432,38930,7002,389
2020-07-222,4382,4382,3482,34825,3002,348
2020-07-212,4792,4822,3702,44235,0002,442
2020-07-202,4192,5292,3962,46983,2002,469
2020-07-172,3602,4062,3442,40122,1002,401
2020-07-162,3712,3782,3402,35422,2002,354
2020-07-152,3412,3902,3412,37433,2002,374
2020-07-142,3582,3662,3052,32120,2002,321
2020-07-132,3142,3672,3052,35837,6002,358
2020-07-102,2672,2892,2422,25327,5002,253
2020-07-092,2942,3222,2662,26714,2002,267
2020-07-082,3302,3682,3052,30513,1002,305
2020-07-072,3832,3922,3142,34122,8002,341
2020-07-062,3332,3912,3312,35839,6002,358
2020-07-032,3022,3192,2712,31914,8002,319
2020-07-022,3262,3402,2902,29920,9002,299
2020-07-012,3852,3962,3122,33021,2002,330
2020-06-302,4082,4242,3732,37314,6002,373
2020-06-292,4242,4282,3772,38026,8002,380
2020-06-262,4502,4502,4122,42619,1002,426
2020-06-252,4082,4622,3582,42135,0002,421
2020-06-242,5502,5502,4422,44222,6002,442
2020-06-232,4882,5452,4482,54239,2002,542
2020-06-222,4362,4992,4312,44428,9002,444
2020-06-192,4382,4402,3772,41933,2002,419
2020-06-182,4382,4472,3912,43727,6002,437
2020-06-172,4462,4582,4132,42225,1002,422
2020-06-162,4642,4712,4342,46642,4002,466
2020-06-152,4432,4822,4012,40152,3002,401
2020-06-122,4592,5212,4252,47851,9002,478
2020-06-112,5582,5582,5052,50922,1002,509
2020-06-102,5842,6112,5442,54638,2002,546
2020-06-092,5072,5782,4912,53447,5002,534
2020-06-082,4892,5102,4242,47542,1002,475
2020-06-052,4872,5262,4562,47935,4002,479
2020-06-042,5872,5872,4672,48061,8002,480
2020-06-032,6102,6192,5382,57749,2002,577
2020-06-022,6222,6222,5512,59138,9002,591
2020-06-012,5852,6082,5502,58631,5002,586
2020-05-292,5822,6442,5372,53783,6002,537
2020-05-282,7252,7752,4962,550123,2002,550
2020-05-272,6292,7082,6052,70083,1002,700
2020-05-262,5002,5842,4652,58154,4002,581
2020-05-252,4062,4632,4042,45827,1002,458
2020-05-222,4162,4162,3562,38518,2002,385
2020-05-212,4002,4192,3512,40537,4002,405
2020-05-202,3032,3962,2922,39659,7002,396
2020-05-192,3002,3052,2502,30036,2002,300
2020-05-182,2992,3002,2542,30025,6002,300
2020-05-152,2792,3002,2222,30046,2002,300
2020-05-142,2012,2772,1612,24846,5002,248
2020-05-132,2012,2302,1502,20122,9002,201
2020-05-122,2462,2462,2102,2218,8002,221
2020-05-112,2792,2792,2122,24612,3002,246
2020-05-082,2932,2932,1942,23922,8002,239
2020-05-072,1832,2502,1812,24332,8002,243
2020-05-012,2162,2162,1302,14132,6002,141
2020-04-302,3232,3502,2362,24579,2002,245
2020-04-282,1512,3002,0852,288126,8002,288
2020-04-272,1842,1932,1132,15134,6002,151
2020-04-242,0742,1082,0142,10829,1002,108
2020-04-232,0062,0672,0062,06625,5002,066
2020-04-221,9832,0901,9692,00730,1002,007
2020-04-211,9451,9901,9271,98318,2001,983
2020-04-202,0472,0611,9631,98526,9001,985
2020-04-172,0872,1052,0322,05024,3002,050
2020-04-161,9782,1111,9662,10543,6002,105
2020-04-152,0912,1191,9571,97848,6001,978
2020-04-142,1372,1462,0692,11930,1002,119
2020-04-132,1962,2482,1232,13837,0002,138
2020-04-102,1142,2172,0772,20738,0002,207
2020-04-092,0922,1422,0252,07221,4002,072
2020-04-082,1162,1502,0672,09934,9002,099
2020-04-072,1292,1942,0882,16635,7002,166
2020-04-062,0302,1321,9932,12938,2002,129
2020-04-032,0182,1372,0092,00936,6002,009
2020-04-022,0662,1562,0322,04230,7002,042
2020-04-012,1182,2192,0832,09139,7002,091
2020-03-312,1802,2262,1182,16338,0002,163
2020-03-302,1142,2042,0382,19958,5002,199
2020-03-272,1152,2992,1152,29996,9002,299
2020-03-262,0002,0881,9272,06547,9002,065
2020-03-251,9261,9901,8601,99039,0001,990
2020-03-241,9852,0491,8451,91739,7001,917
2020-03-231,8651,9571,7571,92063,6001,920
2020-03-191,6991,8451,6931,80847,2001,808
2020-03-181,6351,7531,6001,66645,0001,666
2020-03-171,4601,6171,4331,60147,5001,601
2020-03-161,4651,5881,4601,50023,7001,500
2020-03-131,4771,4891,4011,45940,9001,459
2020-03-121,6001,6071,5331,55735,7001,557
2020-03-111,6561,6951,6261,62622,7001,626
2020-03-101,5881,7081,5611,67934,6001,679
2020-03-091,6611,7031,6171,62826,9001,628
2020-03-061,7691,8091,7061,72338,0001,723
2020-03-051,8581,8641,8051,80722,6001,807
2020-03-041,8001,8591,8001,82716,4001,827
2020-03-031,9081,9261,8411,84154,4001,841
2020-03-021,7871,8781,7631,83439,0001,834
2020-02-281,9261,9381,8081,82165,1001,821
2020-02-271,8412,0161,7812,01641,3002,016
2020-02-261,8481,8651,8241,86528,2001,865
2020-02-251,8941,9201,8501,87942,4001,879
2020-02-211,9712,0051,9692,00517,2002,005
2020-02-202,0132,0131,9791,97919,6001,979
2020-02-191,9942,0151,9721,97912,3001,979
2020-02-182,0142,0141,9631,97517,3001,975
2020-02-172,0602,0602,0042,01110,7002,011
2020-02-142,1012,1062,0302,06419,1002,064
2020-02-132,0692,1292,0632,10131,1002,101
2020-02-122,1242,1242,0612,06810,8002,068
2020-02-102,1162,1312,1032,1035,5002,103
2020-02-072,1802,1802,1312,14011,1002,140
2020-02-062,1502,1972,1492,18321,0002,183
2020-02-052,0562,1342,0562,11725,8002,117
2020-02-042,0112,0602,0112,05610,1002,056
2020-02-032,0002,0372,0002,02416,9002,024
2020-01-312,0702,1022,0702,08112,1002,081
2020-01-302,0922,1002,0302,07629,5002,076
2020-01-292,1242,1242,0922,09211,5002,092
2020-01-282,0722,1342,0382,12443,9002,124
2020-01-272,0972,1062,0692,07121,6002,071
2020-01-242,1602,1602,1052,11116,6002,111
2020-01-232,1762,1882,1552,15511,8002,155
2020-01-222,1382,1932,1352,17626,5002,176
2020-01-212,1132,1352,1082,13410,4002,134
2020-01-202,1072,1442,1072,11515,3002,115
2020-01-172,1292,1312,0902,10217,0002,102
2020-01-162,1542,1542,1012,11712,2002,117
2020-01-152,1312,1722,1272,15320,6002,153
2020-01-142,1802,1802,1312,13521,0002,135
2020-01-102,2002,2052,1622,16212,0002,162
2020-01-092,1742,2192,1742,20621,2002,206
2020-01-082,1832,1842,1202,14919,8002,149
2020-01-072,1552,2142,1522,20314,4002,203
2020-01-062,1292,1412,1252,13419,7002,134

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