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
1992-12-30	2,300	2,330	2,280	2,300	21,300	950.41
1992-12-29	2,340	2,350	2,310	2,330	34,600	962.81
1992-12-28	2,350	2,380	2,300	2,340	81,200	966.94
1992-12-25	2,220	2,340	2,220	2,320	35,900	958.68
1992-12-24	2,290	2,300	2,210	2,240	28,300	925.62
1992-12-22	2,290	2,300	2,260	2,290	31,800	946.28
1992-12-21	2,290	2,300	2,200	2,250	39,100	929.75
1992-12-18	2,300	2,300	2,200	2,210	42,700	913.22
1992-12-17	2,340	2,350	2,280	2,300	37,200	950.41
1992-12-16	2,380	2,380	2,310	2,350	71,600	971.07
1992-12-15	2,290	2,390	2,280	2,380	107,500	983.47
1992-12-14	2,290	2,320	2,200	2,290	49,600	946.28
1992-12-11	2,340	2,350	2,270	2,330	90,000	962.81
1992-12-10	2,360	2,440	2,330	2,340	320,500	966.94
1992-12-09	2,170	2,370	2,160	2,370	500,900	979.34
1992-12-08	1,950	2,100	1,940	2,090	90,800	863.64
1992-12-07	2,040	2,040	1,970	1,970	45,500	814.05
1992-12-04	1,940	2,040	1,940	2,040	96,200	842.98
1992-12-03	2,040	2,050	1,970	1,970	109,400	814.05
1992-12-02	1,910	2,000	1,860	2,000	125,400	826.45
1992-12-01	1,940	2,040	1,930	1,940	186,600	801.65
1992-11-30	1,810	1,880	1,780	1,880	70,600	776.86
1992-11-27	1,730	1,830	1,710	1,770	80,900	731.41
1992-11-26	1,560	1,680	1,560	1,680	80,400	694.22
1992-11-25	1,550	1,570	1,540	1,560	22,400	644.63
1992-11-24	1,520	1,540	1,510	1,520	41,000	628.10
1992-11-20	1,570	1,570	1,520	1,520	52,700	628.10
1992-11-19	1,560	1,590	1,540	1,540	60,100	636.36
1992-11-18	1,460	1,500	1,440	1,500	108,000	619.84
1992-11-17	1,500	1,500	1,440	1,440	38,300	595.04
1992-11-16	1,540	1,540	1,480	1,480	30,100	611.57
1992-11-13	1,500	1,530	1,480	1,530	30,600	632.23
1992-11-12	1,530	1,530	1,490	1,500	21,900	619.84
1992-11-11	1,550	1,550	1,500	1,500	52,400	619.84
1992-11-10	1,560	1,560	1,550	1,560	18,400	644.63
1992-11-09	1,580	1,600	1,570	1,600	9,100	661.16
1992-11-06	1,660	1,680	1,610	1,640	22,600	677.69
1992-11-05	1,700	1,700	1,670	1,670	11,600	690.08
1992-11-04	1,720	1,720	1,690	1,710	11,500	706.61
1992-11-02	1,750	1,750	1,720	1,720	14,600	710.74
1992-10-30	1,730	1,770	1,730	1,750	21,900	723.14
1992-10-29	1,760	1,780	1,730	1,730	21,700	714.88
1992-10-28	1,770	1,770	1,730	1,730	36,700	714.88
1992-10-27	1,750	1,770	1,720	1,730	20,100	714.88
1992-10-26	1,830	1,830	1,720	1,750	20,000	723.14
1992-10-23	1,880	1,880	1,800	1,830	19,400	756.20
1992-10-22	1,890	1,900	1,880	1,880	12,500	776.86
1992-10-21	1,890	1,890	1,870	1,890	1,900	780.99
1992-10-20	1,960	1,960	1,870	1,890	46,800	780.99
1992-10-19	1,970	1,970	1,940	1,950	6,400	805.79
1992-10-16	1,990	1,990	1,970	1,970	6,900	814.05
1992-10-15	1,990	1,990	1,950	1,980	11,700	818.18
1992-10-14	2,000	2,010	1,990	1,990	34,700	822.31
1992-10-13	2,000	2,000	1,980	2,000	12,500	826.45
1992-10-12	2,010	2,010	2,000	2,000	14,700	826.45
1992-10-09	2,030	2,030	1,960	2,000	4,900	826.45
1992-10-08	2,000	2,050	1,980	2,050	24,000	847.11
1992-10-07	2,080	2,080	2,010	2,010	8,100	830.58
1992-10-06	2,110	2,110	2,010	2,010	15,000	830.58
1992-10-05	2,090	2,100	2,050	2,070	3,300	855.37
1992-10-02	2,080	2,100	2,080	2,100	6,200	867.77
1992-10-01	2,180	2,200	2,150	2,150	6,700	888.43
1992-09-30	2,170	2,200	2,170	2,200	2,200	909.09
1992-09-29	2,170	2,180	2,160	2,170	1,900	896.69
1992-09-28	2,240	2,240	2,160	2,200	4,800	909.09
1992-09-25	2,150	2,180	2,140	2,160	17,200	892.56
1992-09-24	2,140	2,150	2,080	2,130	22,800	880.17
1992-09-22	2,140	2,140	2,100	2,100	7,200	867.77
1992-09-21	2,160	2,160	2,130	2,140	25,600	884.30
1992-09-18	2,050	2,080	2,050	2,080	4,500	859.50
1992-09-17	2,070	2,110	2,070	2,080	11,300	859.50
1992-09-16	2,090	2,090	2,060	2,070	6,500	855.37
1992-09-14	2,100	2,100	2,050	2,100	14,700	867.77
1992-09-11	2,120	2,160	2,100	2,100	30,800	867.77
1992-09-10	2,130	2,180	2,130	2,130	12,100	880.17
1992-09-09	2,140	2,140	2,100	2,130	10,300	880.17
1992-09-08	2,200	2,200	2,120	2,150	12,600	888.43
1992-09-07	2,290	2,290	2,200	2,200	18,300	909.09
1992-09-04	2,260	2,320	2,220	2,320	18,400	958.68
1992-09-03	2,260	2,260	2,200	2,250	9,000	929.75
1992-09-02	2,290	2,340	2,250	2,300	13,400	950.41
1992-09-01	2,400	2,400	2,300	2,300	26,400	950.41
1992-08-31	2,310	2,400	2,310	2,360	24,500	975.21
1992-08-28	2,270	2,300	2,250	2,270	19,000	938.02
1992-08-27	2,110	2,290	2,110	2,250	13,900	929.75
1992-08-26	2,180	2,300	2,060	2,100	15,900	867.77
1992-08-25	2,040	2,180	2,000	2,180	17,400	900.83
1992-08-24	2,170	2,170	2,000	2,000	25,800	826.45
1992-08-20	1,600	1,710	1,600	1,710	51,300	706.61
1992-08-19	1,550	1,570	1,550	1,570	18,000	648.76
1992-08-18	1,610	1,620	1,540	1,540	18,600	636.36
1992-08-17	1,480	1,580	1,480	1,580	20,700	652.89
1992-08-14	1,430	1,460	1,420	1,440	33,300	595.04
1992-08-13	1,460	1,490	1,440	1,440	16,100	595.04
1992-08-12	1,550	1,550	1,460	1,490	9,200	615.70
1992-08-11	1,580	1,600	1,540	1,560	10,900	644.63
1992-08-10	1,670	1,670	1,600	1,670	5,200	690.08
1992-08-07	1,900	1,900	1,740	1,740	9,800	719.01
1992-08-06	2,100	2,150	2,000	2,000	4,900	826.45
1992-08-05	2,200	2,200	2,130	2,130	8,000	880.17
1992-07-24	2,280	2,280	2,280	2,280	7,000	942.15
1992-07-23	2,300	2,300	2,200	2,240	14,000	925.62
1992-07-22	2,410	2,410	2,300	2,300	8,000	950.41
1992-07-21	2,400	2,400	2,400	2,400	1,000	991.74
1992-07-20	2,430	2,430	2,390	2,430	23,000	1,004.13
1992-07-17	2,410	2,410	2,380	2,390	10,000	987.60
1992-07-16	2,420	2,420	2,420	2,420	2,000	1,000
1992-07-15	2,400	2,450	2,400	2,400	13,000	991.74
1992-07-14	2,450	2,450	2,360	2,360	24,000	975.21
1992-07-13	2,480	2,500	2,450	2,450	17,000	1,012.40
1992-07-10	2,530	2,540	2,490	2,520	21,000	1,041.32
1992-07-09	2,530	2,570	2,530	2,550	14,000	1,053.72
1992-07-08	2,600	2,610	2,550	2,550	12,000	1,053.72
1992-07-07	2,610	2,650	2,610	2,620	11,000	1,082.64
1992-07-06	2,540	2,560	2,530	2,560	9,000	1,057.85
1992-07-03	2,520	2,520	2,520	2,520	2,000	1,041.32
1992-07-02	2,480	2,480	2,480	2,480	3,000	1,024.79
1992-07-01	2,520	2,520	2,520	2,520	4,000	1,041.32
1992-06-30	2,570	2,570	2,540	2,540	4,000	1,049.59
1992-06-29	2,560	2,560	2,560	2,560	13,000	1,057.85
1992-06-26	2,480	2,480	2,480	2,480	4,000	1,024.79
1992-06-25	2,490	2,490	2,410	2,410	10,000	995.87
1992-06-24	2,500	2,500	2,450	2,450	2,000	1,012.40
1992-06-22	2,500	2,500	2,470	2,500	29,000	1,033.06
1992-06-19	2,380	2,380	2,380	2,380	4,000	983.47
1992-06-18	2,400	2,400	2,340	2,340	17,000	966.94
1992-06-17	2,440	2,440	2,440	2,440	1,000	1,008.26
1992-06-16	2,440	2,450	2,420	2,440	10,000	1,008.26
1992-06-15	2,490	2,490	2,470	2,470	3,000	1,020.66
1992-06-12	2,560	2,570	2,530	2,530	16,000	1,045.45
1992-06-11	2,570	2,580	2,550	2,580	9,000	1,066.12
1992-06-10	2,600	2,600	2,590	2,590	10,000	1,070.25
1992-06-09	2,600	2,600	2,600	2,600	1,000	1,074.38
1992-06-08	2,600	2,600	2,540	2,540	3,000	1,049.59
1992-06-05	2,640	2,640	2,600	2,610	6,000	1,078.51
1992-06-04	2,720	2,720	2,680	2,680	8,000	1,107.44
1992-06-03	2,700	2,700	2,650	2,650	8,000	1,095.04
1992-06-02	2,740	2,740	2,730	2,730	5,000	1,128.10
1992-06-01	2,780	2,780	2,780	2,780	2,000	1,148.76
1992-05-29	2,700	2,730	2,690	2,730	6,000	1,128.10
1992-05-28	2,700	2,730	2,690	2,730	10,000	1,128.10
1992-05-27	2,840	2,840	2,820	2,820	3,000	1,165.29
1992-05-26	2,850	2,850	2,820	2,850	10,000	1,177.69
1992-05-25	2,810	2,850	2,810	2,810	13,000	1,161.16
1992-05-22	2,900	2,920	2,800	2,890	25,000	1,194.21
1992-05-21	2,800	2,950	2,800	2,950	39,000	1,219.01
1992-05-20	2,800	2,830	2,800	2,800	30,000	1,157.02
1992-05-19	2,680	2,690	2,680	2,680	19,000	1,107.44
1992-05-18	2,690	2,690	2,680	2,680	4,000	1,107.44
1992-05-15	2,750	2,750	2,690	2,690	22,000	1,111.57
1992-05-14	2,830	2,830	2,750	2,750	34,000	1,136.36
1992-05-13	2,780	2,830	2,770	2,830	73,000	1,169.42
1992-05-12	2,650	2,770	2,630	2,770	37,000	1,144.63
1992-05-11	2,560	2,570	2,550	2,570	27,000	1,061.98
1992-05-08	2,550	2,560	2,550	2,550	19,000	1,053.72
1992-05-07	2,550	2,600	2,530	2,550	49,000	1,053.72
1992-05-06	2,510	2,570	2,510	2,550	10,000	1,053.72
1992-05-01	2,550	2,550	2,550	2,550	5,000	1,053.72
1992-04-30	2,550	2,550	2,550	2,550	2,000	1,053.72
1992-04-28	2,490	2,490	2,490	2,490	1,000	1,028.93
1992-04-27	2,450	2,450	2,450	2,450	3,000	1,012.40
1992-04-24	2,450	2,450	2,450	2,450	4,000	1,012.40
1992-04-23	2,450	2,450	2,450	2,450	2,000	1,012.40
1992-04-22	2,460	2,460	2,450	2,450	2,000	1,012.40
1992-04-21	2,550	2,550	2,500	2,500	3,000	1,033.06
1992-04-20	2,550	2,550	2,530	2,550	21,000	1,053.72
1992-04-16	2,500	2,500	2,430	2,430	16,000	1,004.13
1992-04-15	2,400	2,400	2,400	2,400	6,000	991.74
1992-04-13	2,400	2,400	2,350	2,350	7,000	971.07
1992-04-10	2,320	2,320	2,300	2,300	10,000	950.41
1992-04-09	2,300	2,300	2,290	2,290	9,000	946.28
1992-04-08	2,370	2,370	2,300	2,300	6,000	950.41
1992-04-03	2,400	2,410	2,370	2,370	36,000	979.34
1992-04-02	2,500	2,500	2,410	2,410	13,000	995.87
1992-04-01	2,560	2,560	2,500	2,500	16,000	1,033.06
1992-03-31	2,590	2,590	2,530	2,550	9,000	1,053.72
1992-03-30	2,500	2,550	2,500	2,520	42,000	1,041.32
1992-03-27	2,510	2,510	2,500	2,500	26,000	1,033.06
1992-03-26	2,760	2,770	2,710	2,710	13,000	1,119.83
1992-03-25	2,760	2,800	2,750	2,750	14,000	1,136.36
1992-03-24	2,800	2,800	2,800	2,800	10,000	1,157.02
1992-03-23	2,900	2,900	2,800	2,800	41,000	1,157.02
1992-03-19	2,890	2,900	2,850	2,850	140,000	1,177.69
1992-03-18	2,950	2,970	2,890	2,890	120,000	1,194.21
1992-03-17	2,970	2,970	2,920	2,950	11,000	1,219.01
1992-03-16	2,990	2,990	2,990	2,990	3,000	1,235.54
1992-03-13	2,990	3,000	2,950	3,000	28,000	1,239.67
1992-03-12	3,030	3,030	2,990	3,000	25,000	1,239.67
1992-03-11	3,050	3,050	3,050	3,050	11,000	1,260.33
1992-03-10	3,100	3,100	3,050	3,100	10,000	1,280.99
1992-03-09	3,200	3,200	3,100	3,100	7,000	1,280.99
1992-03-06	3,150	3,150	3,150	3,150	1,000	1,301.65
1992-03-05	3,220	3,240	3,200	3,240	6,000	1,338.84
1992-03-04	3,270	3,270	3,270	3,270	10,000	1,351.24
1992-03-03	3,300	3,300	3,280	3,280	21,000	1,355.37
1992-03-02	3,300	3,350	3,270	3,350	25,000	1,384.30
1992-02-28	3,260	3,280	3,260	3,260	25,000	1,347.11
1992-02-27	3,290	3,290	3,260	3,260	14,000	1,347.11
1992-02-25	3,290	3,290	3,250	3,250	5,000	1,342.98
1992-02-24	3,290	3,290	3,250	3,250	3,000	1,342.98
1992-02-21	3,300	3,300	3,260	3,300	7,000	1,363.64
1992-02-20	3,350	3,350	3,300	3,300	15,000	1,363.64
1992-02-19	3,300	3,300	3,300	3,300	42,000	1,363.64
1992-02-18	3,300	3,330	3,280	3,300	42,000	1,363.64
1992-02-17	3,300	3,330	3,230	3,330	27,000	1,376.03
1992-02-14	3,300	3,340	3,300	3,340	13,000	1,380.17
1992-02-13	3,400	3,400	3,350	3,350	6,000	1,384.30
1992-02-12	3,470	3,470	3,410	3,420	11,000	1,413.22
1992-02-10	3,490	3,500	3,490	3,500	5,000	1,446.28
1992-02-07	3,500	3,550	3,450	3,550	29,000	1,466.94
1992-02-06	3,510	3,560	3,510	3,550	25,000	1,466.94
1992-02-05	3,290	3,460	3,290	3,410	24,000	1,409.09
1992-02-04	3,230	3,260	3,230	3,260	6,000	1,347.11
1992-02-03	3,200	3,200	3,170	3,200	14,000	1,322.31
1992-01-31	3,100	3,180	3,100	3,180	15,000	1,314.05
1992-01-30	2,940	2,980	2,900	2,960	11,000	1,223.14
1992-01-28	2,950	2,950	2,950	2,950	4,000	1,219.01
1992-01-24	2,960	2,960	2,950	2,950	4,000	1,219.01
1992-01-22	2,950	2,950	2,950	2,950	9,000	1,219.01
1992-01-21	2,950	2,960	2,950	2,950	3,000	1,219.01
1992-01-20	2,990	2,990	2,950	2,950	16,000	1,219.01
1992-01-17	2,930	2,950	2,900	2,950	12,000	1,219.01
1992-01-16	3,000	3,000	3,000	3,000	2,000	1,239.67
1992-01-14	3,070	3,070	3,050	3,050	7,000	1,260.33
1992-01-13	3,090	3,090	3,090	3,090	2,000	1,276.86
1992-01-10	3,100	3,100	3,100	3,100	1,000	1,280.99
1992-01-09	3,100	3,100	3,030	3,030	5,000	1,252.07
1992-01-08	3,110	3,110	3,110	3,110	1,000	1,285.12
1992-01-07	3,200	3,200	3,200	3,200	12,000	1,322.31

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30