1952 新日本空調(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302,3002,3302,2802,30021,3001,900.83
1992-12-292,3402,3502,3102,33034,6001,925.62
1992-12-282,3502,3802,3002,34081,2001,933.88
1992-12-252,2202,3402,2202,32035,9001,917.36
1992-12-242,2902,3002,2102,24028,3001,851.24
1992-12-222,2902,3002,2602,29031,8001,892.56
1992-12-212,2902,3002,2002,25039,1001,859.50
1992-12-182,3002,3002,2002,21042,7001,826.45
1992-12-172,3402,3502,2802,30037,2001,900.83
1992-12-162,3802,3802,3102,35071,6001,942.15
1992-12-152,2902,3902,2802,380107,5001,966.94
1992-12-142,2902,3202,2002,29049,6001,892.56
1992-12-112,3402,3502,2702,33090,0001,925.62
1992-12-102,3602,4402,3302,340320,5001,933.88
1992-12-092,1702,3702,1602,370500,9001,958.68
1992-12-081,9502,1001,9402,09090,8001,727.27
1992-12-072,0402,0401,9701,97045,5001,628.10
1992-12-041,9402,0401,9402,04096,2001,685.95
1992-12-032,0402,0501,9701,970109,4001,628.10
1992-12-021,9102,0001,8602,000125,4001,652.89
1992-12-011,9402,0401,9301,940186,6001,603.31
1992-11-301,8101,8801,7801,88070,6001,553.72
1992-11-271,7301,8301,7101,77080,9001,462.81
1992-11-261,5601,6801,5601,68080,4001,388.43
1992-11-251,5501,5701,5401,56022,4001,289.26
1992-11-241,5201,5401,5101,52041,0001,256.20
1992-11-201,5701,5701,5201,52052,7001,256.20
1992-11-191,5601,5901,5401,54060,1001,272.73
1992-11-181,4601,5001,4401,500108,0001,239.67
1992-11-171,5001,5001,4401,44038,3001,190.08
1992-11-161,5401,5401,4801,48030,1001,223.14
1992-11-131,5001,5301,4801,53030,6001,264.46
1992-11-121,5301,5301,4901,50021,9001,239.67
1992-11-111,5501,5501,5001,50052,4001,239.67
1992-11-101,5601,5601,5501,56018,4001,289.26
1992-11-091,5801,6001,5701,6009,1001,322.31
1992-11-061,6601,6801,6101,64022,6001,355.37
1992-11-051,7001,7001,6701,67011,6001,380.17
1992-11-041,7201,7201,6901,71011,5001,413.22
1992-11-021,7501,7501,7201,72014,6001,421.49
1992-10-301,7301,7701,7301,75021,9001,446.28
1992-10-291,7601,7801,7301,73021,7001,429.75
1992-10-281,7701,7701,7301,73036,7001,429.75
1992-10-271,7501,7701,7201,73020,1001,429.75
1992-10-261,8301,8301,7201,75020,0001,446.28
1992-10-231,8801,8801,8001,83019,4001,512.40
1992-10-221,8901,9001,8801,88012,5001,553.72
1992-10-211,8901,8901,8701,8901,9001,561.98
1992-10-201,9601,9601,8701,89046,8001,561.98
1992-10-191,9701,9701,9401,9506,4001,611.57
1992-10-161,9901,9901,9701,9706,9001,628.10
1992-10-151,9901,9901,9501,98011,7001,636.36
1992-10-142,0002,0101,9901,99034,7001,644.63
1992-10-132,0002,0001,9802,00012,5001,652.89
1992-10-122,0102,0102,0002,00014,7001,652.89
1992-10-092,0302,0301,9602,0004,9001,652.89
1992-10-082,0002,0501,9802,05024,0001,694.21
1992-10-072,0802,0802,0102,0108,1001,661.16
1992-10-062,1102,1102,0102,01015,0001,661.16
1992-10-052,0902,1002,0502,0703,3001,710.74
1992-10-022,0802,1002,0802,1006,2001,735.54
1992-10-012,1802,2002,1502,1506,7001,776.86
1992-09-302,1702,2002,1702,2002,2001,818.18
1992-09-292,1702,1802,1602,1701,9001,793.39
1992-09-282,2402,2402,1602,2004,8001,818.18
1992-09-252,1502,1802,1402,16017,2001,785.12
1992-09-242,1402,1502,0802,13022,8001,760.33
1992-09-222,1402,1402,1002,1007,2001,735.54
1992-09-212,1602,1602,1302,14025,6001,768.60
1992-09-182,0502,0802,0502,0804,5001,719.01
1992-09-172,0702,1102,0702,08011,3001,719.01
1992-09-162,0902,0902,0602,0706,5001,710.74
1992-09-142,1002,1002,0502,10014,7001,735.54
1992-09-112,1202,1602,1002,10030,8001,735.54
1992-09-102,1302,1802,1302,13012,1001,760.33
1992-09-092,1402,1402,1002,13010,3001,760.33
1992-09-082,2002,2002,1202,15012,6001,776.86
1992-09-072,2902,2902,2002,20018,3001,818.18
1992-09-042,2602,3202,2202,32018,4001,917.36
1992-09-032,2602,2602,2002,2509,0001,859.50
1992-09-022,2902,3402,2502,30013,4001,900.83
1992-09-012,4002,4002,3002,30026,4001,900.83
1992-08-312,3102,4002,3102,36024,5001,950.41
1992-08-282,2702,3002,2502,27019,0001,876.03
1992-08-272,1102,2902,1102,25013,9001,859.50
1992-08-262,1802,3002,0602,10015,9001,735.54
1992-08-252,0402,1802,0002,18017,4001,801.65
1992-08-242,1702,1702,0002,00025,8001,652.89
1992-08-201,6001,7101,6001,71051,3001,413.22
1992-08-191,5501,5701,5501,57018,0001,297.52
1992-08-181,6101,6201,5401,54018,6001,272.73
1992-08-171,4801,5801,4801,58020,7001,305.79
1992-08-141,4301,4601,4201,44033,3001,190.08
1992-08-131,4601,4901,4401,44016,1001,190.08
1992-08-121,5501,5501,4601,4909,2001,231.40
1992-08-111,5801,6001,5401,56010,9001,289.26
1992-08-101,6701,6701,6001,6705,2001,380.17
1992-08-071,9001,9001,7401,7409,8001,438.02
1992-08-062,1002,1502,0002,0004,9001,652.89
1992-08-052,2002,2002,1302,1308,0001,760.33
1992-07-242,2802,2802,2802,2807,0001,884.30
1992-07-232,3002,3002,2002,24014,0001,851.24
1992-07-222,4102,4102,3002,3008,0001,900.83
1992-07-212,4002,4002,4002,4001,0001,983.47
1992-07-202,4302,4302,3902,43023,0002,008.26
1992-07-172,4102,4102,3802,39010,0001,975.21
1992-07-162,4202,4202,4202,4202,0002,000
1992-07-152,4002,4502,4002,40013,0001,983.47
1992-07-142,4502,4502,3602,36024,0001,950.41
1992-07-132,4802,5002,4502,45017,0002,024.79
1992-07-102,5302,5402,4902,52021,0002,082.64
1992-07-092,5302,5702,5302,55014,0002,107.44
1992-07-082,6002,6102,5502,55012,0002,107.44
1992-07-072,6102,6502,6102,62011,0002,165.29
1992-07-062,5402,5602,5302,5609,0002,115.70
1992-07-032,5202,5202,5202,5202,0002,082.64
1992-07-022,4802,4802,4802,4803,0002,049.59
1992-07-012,5202,5202,5202,5204,0002,082.64
1992-06-302,5702,5702,5402,5404,0002,099.17
1992-06-292,5602,5602,5602,56013,0002,115.70
1992-06-262,4802,4802,4802,4804,0002,049.59
1992-06-252,4902,4902,4102,41010,0001,991.74
1992-06-242,5002,5002,4502,4502,0002,024.79
1992-06-222,5002,5002,4702,50029,0002,066.12
1992-06-192,3802,3802,3802,3804,0001,966.94
1992-06-182,4002,4002,3402,34017,0001,933.88
1992-06-172,4402,4402,4402,4401,0002,016.53
1992-06-162,4402,4502,4202,44010,0002,016.53
1992-06-152,4902,4902,4702,4703,0002,041.32
1992-06-122,5602,5702,5302,53016,0002,090.91
1992-06-112,5702,5802,5502,5809,0002,132.23
1992-06-102,6002,6002,5902,59010,0002,140.50
1992-06-092,6002,6002,6002,6001,0002,148.76
1992-06-082,6002,6002,5402,5403,0002,099.17
1992-06-052,6402,6402,6002,6106,0002,157.02
1992-06-042,7202,7202,6802,6808,0002,214.88
1992-06-032,7002,7002,6502,6508,0002,190.08
1992-06-022,7402,7402,7302,7305,0002,256.20
1992-06-012,7802,7802,7802,7802,0002,297.52
1992-05-292,7002,7302,6902,7306,0002,256.20
1992-05-282,7002,7302,6902,73010,0002,256.20
1992-05-272,8402,8402,8202,8203,0002,330.58
1992-05-262,8502,8502,8202,85010,0002,355.37
1992-05-252,8102,8502,8102,81013,0002,322.31
1992-05-222,9002,9202,8002,89025,0002,388.43
1992-05-212,8002,9502,8002,95039,0002,438.02
1992-05-202,8002,8302,8002,80030,0002,314.05
1992-05-192,6802,6902,6802,68019,0002,214.88
1992-05-182,6902,6902,6802,6804,0002,214.88
1992-05-152,7502,7502,6902,69022,0002,223.14
1992-05-142,8302,8302,7502,75034,0002,272.73
1992-05-132,7802,8302,7702,83073,0002,338.84
1992-05-122,6502,7702,6302,77037,0002,289.26
1992-05-112,5602,5702,5502,57027,0002,123.97
1992-05-082,5502,5602,5502,55019,0002,107.44
1992-05-072,5502,6002,5302,55049,0002,107.44
1992-05-062,5102,5702,5102,55010,0002,107.44
1992-05-012,5502,5502,5502,5505,0002,107.44
1992-04-302,5502,5502,5502,5502,0002,107.44
1992-04-282,4902,4902,4902,4901,0002,057.85
1992-04-272,4502,4502,4502,4503,0002,024.79
1992-04-242,4502,4502,4502,4504,0002,024.79
1992-04-232,4502,4502,4502,4502,0002,024.79
1992-04-222,4602,4602,4502,4502,0002,024.79
1992-04-212,5502,5502,5002,5003,0002,066.12
1992-04-202,5502,5502,5302,55021,0002,107.44
1992-04-162,5002,5002,4302,43016,0002,008.26
1992-04-152,4002,4002,4002,4006,0001,983.47
1992-04-132,4002,4002,3502,3507,0001,942.15
1992-04-102,3202,3202,3002,30010,0001,900.83
1992-04-092,3002,3002,2902,2909,0001,892.56
1992-04-082,3702,3702,3002,3006,0001,900.83
1992-04-032,4002,4102,3702,37036,0001,958.68
1992-04-022,5002,5002,4102,41013,0001,991.74
1992-04-012,5602,5602,5002,50016,0002,066.12
1992-03-312,5902,5902,5302,5509,0002,107.44
1992-03-302,5002,5502,5002,52042,0002,082.64
1992-03-272,5102,5102,5002,50026,0002,066.12
1992-03-262,7602,7702,7102,71013,0002,239.67
1992-03-252,7602,8002,7502,75014,0002,272.73
1992-03-242,8002,8002,8002,80010,0002,314.05
1992-03-232,9002,9002,8002,80041,0002,314.05
1992-03-192,8902,9002,8502,850140,0002,355.37
1992-03-182,9502,9702,8902,890120,0002,388.43
1992-03-172,9702,9702,9202,95011,0002,438.02
1992-03-162,9902,9902,9902,9903,0002,471.07
1992-03-132,9903,0002,9503,00028,0002,479.34
1992-03-123,0303,0302,9903,00025,0002,479.34
1992-03-113,0503,0503,0503,05011,0002,520.66
1992-03-103,1003,1003,0503,10010,0002,561.98
1992-03-093,2003,2003,1003,1007,0002,561.98
1992-03-063,1503,1503,1503,1501,0002,603.31
1992-03-053,2203,2403,2003,2406,0002,677.69
1992-03-043,2703,2703,2703,27010,0002,702.48
1992-03-033,3003,3003,2803,28021,0002,710.74
1992-03-023,3003,3503,2703,35025,0002,768.59
1992-02-283,2603,2803,2603,26025,0002,694.21
1992-02-273,2903,2903,2603,26014,0002,694.21
1992-02-253,2903,2903,2503,2505,0002,685.95
1992-02-243,2903,2903,2503,2503,0002,685.95
1992-02-213,3003,3003,2603,3007,0002,727.27
1992-02-203,3503,3503,3003,30015,0002,727.27
1992-02-193,3003,3003,3003,30042,0002,727.27
1992-02-183,3003,3303,2803,30042,0002,727.27
1992-02-173,3003,3303,2303,33027,0002,752.07
1992-02-143,3003,3403,3003,34013,0002,760.33
1992-02-133,4003,4003,3503,3506,0002,768.59
1992-02-123,4703,4703,4103,42011,0002,826.45
1992-02-103,4903,5003,4903,5005,0002,892.56
1992-02-073,5003,5503,4503,55029,0002,933.88
1992-02-063,5103,5603,5103,55025,0002,933.88
1992-02-053,2903,4603,2903,41024,0002,818.18
1992-02-043,2303,2603,2303,2606,0002,694.21
1992-02-033,2003,2003,1703,20014,0002,644.63
1992-01-313,1003,1803,1003,18015,0002,628.10
1992-01-302,9402,9802,9002,96011,0002,446.28
1992-01-282,9502,9502,9502,9504,0002,438.02
1992-01-242,9602,9602,9502,9504,0002,438.02
1992-01-222,9502,9502,9502,9509,0002,438.02
1992-01-212,9502,9602,9502,9503,0002,438.02
1992-01-202,9902,9902,9502,95016,0002,438.02
1992-01-172,9302,9502,9002,95012,0002,438.02
1992-01-163,0003,0003,0003,0002,0002,479.34
1992-01-143,0703,0703,0503,0507,0002,520.66
1992-01-133,0903,0903,0903,0902,0002,553.72
1992-01-103,1003,1003,1003,1001,0002,561.98
1992-01-093,1003,1003,0303,0305,0002,504.13
1992-01-083,1103,1103,1103,1101,0002,570.25
1992-01-073,2003,2003,2003,20012,0002,644.63

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