1952 新日本空調(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	1,890	1,900	1,880	1,880	3,700	1,709.09
1993-12-29	1,880	1,900	1,880	1,900	13,100	1,727.27
1993-12-28	1,900	1,900	1,890	1,890	10,800	1,718.18
1993-12-27	1,890	1,900	1,890	1,890	11,700	1,718.18
1993-12-24	1,890	1,900	1,890	1,890	12,600	1,718.18
1993-12-22	1,880	1,900	1,880	1,900	6,900	1,727.27
1993-12-21	1,900	1,900	1,880	1,900	16,700	1,727.27
1993-12-20	1,980	1,980	1,900	1,900	21,300	1,727.27
1993-12-17	1,900	1,930	1,900	1,900	8,500	1,727.27
1993-12-16	1,930	1,930	1,900	1,930	7,200	1,754.55
1993-12-15	1,900	1,910	1,900	1,900	21,900	1,727.27
1993-12-14	1,900	1,900	1,850	1,850	2,000	1,681.82
1993-12-13	1,930	1,930	1,910	1,910	3,900	1,736.36
1993-12-10	1,930	1,930	1,900	1,930	18,800	1,754.55
1993-12-09	1,850	1,900	1,850	1,870	1,600	1,700
1993-12-08	1,870	1,870	1,830	1,850	7,000	1,681.82
1993-12-07	1,850	1,900	1,850	1,900	3,800	1,727.27
1993-12-06	1,950	1,950	1,870	1,900	6,300	1,727.27
1993-12-03	1,900	1,950	1,870	1,950	9,100	1,772.73
1993-12-02	1,990	1,990	1,920	1,980	16,000	1,800
1993-12-01	1,800	1,930	1,800	1,870	29,100	1,700
1993-11-30	1,800	1,810	1,790	1,790	12,200	1,627.27
1993-11-29	1,820	1,820	1,760	1,790	22,100	1,627.27
1993-11-26	1,830	1,860	1,830	1,830	32,000	1,663.64
1993-11-25	1,820	1,880	1,820	1,830	20,100	1,663.64
1993-11-24	1,890	1,890	1,820	1,820	14,700	1,654.55
1993-11-22	1,910	1,930	1,880	1,880	31,900	1,709.09
1993-11-19	1,930	1,950	1,880	1,880	21,500	1,709.09
1993-11-18	1,920	1,940	1,900	1,910	17,500	1,736.36
1993-11-17	1,930	1,930	1,900	1,900	4,700	1,727.27
1993-11-16	1,930	1,930	1,900	1,910	5,200	1,736.36
1993-11-15	1,950	1,950	1,890	1,900	9,400	1,727.27
1993-11-12	1,890	1,950	1,870	1,950	25,700	1,772.73
1993-11-11	1,870	1,890	1,870	1,870	5,200	1,700
1993-11-10	1,850	1,880	1,840	1,870	24,200	1,700
1993-11-09	1,890	1,900	1,860	1,870	18,800	1,700
1993-11-08	1,920	1,920	1,870	1,900	4,700	1,727.27
1993-11-05	1,900	1,920	1,850	1,920	20,400	1,745.45
1993-11-04	1,970	1,970	1,900	1,900	5,100	1,727.27
1993-11-02	1,970	1,970	1,950	1,950	6,400	1,772.73
1993-11-01	1,970	1,970	1,940	1,940	5,100	1,763.64
1993-10-29	1,940	1,980	1,940	1,940	14,700	1,763.64
1993-10-28	1,940	1,980	1,900	1,930	24,400	1,754.55
1993-10-27	1,800	1,900	1,800	1,900	91,200	1,727.27
1993-10-26	1,950	1,950	1,780	1,780	42,400	1,618.18
1993-10-25	1,990	2,000	1,960	1,960	9,700	1,781.82
1993-10-22	2,010	2,030	1,960	1,990	23,100	1,809.09
1993-10-21	2,060	2,100	2,050	2,050	8,100	1,863.64
1993-10-20	2,120	2,120	2,060	2,060	22,400	1,872.73
1993-10-19	2,110	2,110	2,050	2,080	8,900	1,890.91
1993-10-18	2,170	2,170	2,100	2,120	11,200	1,927.27
1993-10-15	2,130	2,130	2,110	2,130	13,100	1,936.36
1993-10-14	2,150	2,150	2,130	2,130	41,000	1,936.36
1993-10-13	2,180	2,180	2,150	2,150	20,900	1,954.55
1993-10-12	2,190	2,200	2,180	2,180	3,300	1,981.82
1993-10-08	2,200	2,200	2,180	2,190	31,600	1,990.91
1993-10-07	2,220	2,220	2,190	2,200	11,000	2,000
1993-10-06	2,220	2,220	2,180	2,220	15,400	2,018.18
1993-10-05	2,220	2,220	2,210	2,220	11,400	2,018.18
1993-10-04	2,200	2,210	2,170	2,200	13,600	2,000
1993-10-01	2,200	2,200	2,190	2,200	23,800	2,000
1993-09-30	2,210	2,220	2,200	2,200	9,900	2,000
1993-09-29	2,210	2,220	2,200	2,220	15,800	2,018.18
1993-09-28	2,170	2,220	2,170	2,200	20,400	2,000
1993-09-27	2,200	2,220	2,180	2,200	16,300	2,000
1993-09-24	2,220	2,220	2,160	2,180	7,900	1,981.82
1993-09-22	2,190	2,190	2,160	2,170	6,000	1,972.73
1993-09-21	2,190	2,220	2,170	2,200	8,500	2,000
1993-09-20	2,270	2,270	2,180	2,190	22,000	1,990.91
1993-09-17	2,200	2,230	2,190	2,210	10,700	2,009.09
1993-09-16	2,220	2,220	2,200	2,210	8,700	2,009.09
1993-09-14	2,210	2,250	2,200	2,220	7,600	2,018.18
1993-09-13	2,200	2,270	2,200	2,220	30,700	2,018.18
1993-09-10	2,250	2,250	2,200	2,200	11,800	2,000
1993-09-09	2,240	2,270	2,220	2,250	7,400	2,045.45
1993-09-08	2,240	2,250	2,230	2,240	16,600	2,036.36
1993-09-07	2,250	2,270	2,220	2,230	6,600	2,027.27
1993-09-06	2,280	2,280	2,220	2,230	10,000	2,027.27
1993-09-03	2,230	2,280	2,200	2,280	11,700	2,072.73
1993-09-02	2,240	2,250	2,210	2,230	5,400	2,027.27
1993-09-01	2,240	2,250	2,210	2,230	6,600	2,027.27
1993-08-31	2,210	2,250	2,190	2,200	4,000	2,000
1993-08-30	2,200	2,250	2,190	2,210	15,500	2,009.09
1993-08-27	2,200	2,200	2,180	2,190	39,700	1,990.91
1993-08-26	2,190	2,200	2,190	2,200	8,300	2,000
1993-08-25	2,190	2,200	2,180	2,190	14,400	1,990.91
1993-08-24	2,240	2,250	2,190	2,190	35,600	1,990.91
1993-08-23	2,260	2,260	2,220	2,240	3,600	2,036.36
1993-08-20	2,310	2,310	2,220	2,260	24,000	2,054.55
1993-08-19	2,230	2,250	2,220	2,230	5,200	2,027.27
1993-08-18	2,290	2,290	2,220	2,220	8,100	2,018.18
1993-08-17	2,280	2,300	2,260	2,280	25,100	2,072.73
1993-08-16	2,280	2,300	2,280	2,280	5,100	2,072.73
1993-08-13	2,270	2,300	2,250	2,280	16,300	2,072.73
1993-08-12	2,320	2,320	2,280	2,280	9,400	2,072.73
1993-08-11	2,300	2,310	2,280	2,300	14,700	2,090.91
1993-08-10	2,250	2,300	2,250	2,300	15,300	2,090.91
1993-08-09	2,250	2,300	2,250	2,290	5,900	2,081.82
1993-08-06	2,260	2,300	2,230	2,250	7,500	2,045.45
1993-08-05	2,290	2,300	2,280	2,280	8,600	2,072.73
1993-08-04	2,320	2,330	2,260	2,280	23,700	2,072.73
1993-08-03	2,270	2,300	2,260	2,300	14,700	2,090.91
1993-08-02	2,240	2,270	2,230	2,250	4,400	2,045.45
1993-07-30	2,260	2,320	2,220	2,220	18,600	2,018.18
1993-07-29	2,210	2,250	2,210	2,220	10,600	2,018.18
1993-07-28	2,240	2,270	2,200	2,210	13,700	2,009.09
1993-07-27	2,220	2,240	2,210	2,210	20,800	2,009.09
1993-07-26	2,210	2,230	2,200	2,210	15,300	2,009.09
1993-07-23	2,270	2,270	2,200	2,200	28,100	2,000
1993-07-22	2,290	2,310	2,260	2,300	14,100	2,090.91
1993-07-21	2,270	2,300	2,260	2,300	8,800	2,090.91
1993-07-20	2,310	2,320	2,260	2,260	24,500	2,054.55
1993-07-19	2,300	2,300	2,260	2,270	8,400	2,063.64
1993-07-16	2,280	2,280	2,220	2,280	14,200	2,072.73
1993-07-15	2,240	2,280	2,240	2,280	8,500	2,072.73
1993-07-14	2,260	2,280	2,220	2,280	14,700	2,072.73
1993-07-13	2,260	2,300	2,250	2,260	32,300	2,054.55
1993-07-12	2,310	2,320	2,250	2,260	6,800	2,054.55
1993-07-09	2,300	2,300	2,270	2,280	13,800	2,072.73
1993-07-08	2,290	2,320	2,250	2,260	9,800	2,054.55
1993-07-07	2,240	2,320	2,210	2,320	11,800	2,109.09
1993-07-06	2,200	2,250	2,180	2,200	10,300	2,000
1993-07-05	2,250	2,260	2,200	2,220	10,000	2,018.18
1993-07-02	2,350	2,350	2,250	2,250	20,700	2,045.45
1993-07-01	2,370	2,370	2,300	2,310	52,800	2,100
1993-06-30	2,230	2,300	2,200	2,300	39,400	2,090.91
1993-06-29	2,240	2,240	2,180	2,190	12,000	1,990.91
1993-06-28	2,200	2,250	2,200	2,200	15,000	2,000
1993-06-25	2,200	2,200	2,170	2,200	6,500	2,000
1993-06-24	2,200	2,200	2,150	2,160	27,400	1,963.64
1993-06-23	2,200	2,200	2,170	2,180	21,600	1,981.82
1993-06-22	2,150	2,200	2,150	2,200	10,400	2,000
1993-06-21	2,280	2,280	2,160	2,170	48,600	1,972.73
1993-06-18	2,270	2,300	2,200	2,240	24,700	2,036.36
1993-06-17	2,180	2,250	2,160	2,250	9,400	2,045.45
1993-06-16	2,210	2,250	2,150	2,180	50,200	1,981.82
1993-06-15	2,310	2,340	2,210	2,220	16,100	2,018.18
1993-06-14	2,330	2,380	2,330	2,340	21,200	2,127.27
1993-06-11	2,330	2,400	2,330	2,390	14,700	2,172.73
1993-06-10	2,390	2,400	2,350	2,360	17,900	2,145.45
1993-06-08	2,370	2,400	2,340	2,350	9,100	2,136.36
1993-06-07	2,380	2,420	2,380	2,390	19,800	2,172.73
1993-06-04	2,350	2,400	2,340	2,400	20,800	2,181.82
1993-06-03	2,380	2,400	2,330	2,350	48,600	2,136.36
1993-06-02	2,440	2,440	2,360	2,370	20,300	2,154.55
1993-06-01	2,440	2,450	2,400	2,410	17,700	2,190.91
1993-05-31	2,440	2,460	2,440	2,440	20,400	2,218.18
1993-05-28	2,430	2,450	2,390	2,440	38,500	2,218.18
1993-05-27	2,370	2,430	2,350	2,390	32,000	2,172.73
1993-05-26	2,330	2,380	2,330	2,370	17,500	2,154.55
1993-05-25	2,350	2,380	2,350	2,350	28,000	2,136.36
1993-05-24	2,400	2,430	2,350	2,350	20,900	2,136.36
1993-05-21	2,410	2,420	2,390	2,400	32,000	2,181.82
1993-05-20	2,460	2,460	2,400	2,400	30,100	2,181.82
1993-05-19	2,400	2,460	2,380	2,450	23,300	2,227.27
1993-05-18	2,470	2,470	2,400	2,400	24,400	2,181.82
1993-05-17	2,480	2,490	2,460	2,460	27,800	2,236.36
1993-05-14	2,450	2,460	2,400	2,460	48,600	2,236.36
1993-05-13	2,490	2,490	2,450	2,450	23,800	2,227.27
1993-05-12	2,540	2,540	2,450	2,490	88,100	2,263.64
1993-05-11	2,490	2,540	2,460	2,500	121,300	2,272.73
1993-05-10	2,400	2,520	2,400	2,450	131,500	2,227.27
1993-05-07	2,360	2,410	2,350	2,390	50,900	2,172.73
1993-05-06	2,390	2,390	2,350	2,360	18,800	2,145.45
1993-04-30	2,340	2,370	2,320	2,360	21,600	2,145.45
1993-04-28	2,340	2,380	2,300	2,330	33,200	2,118.18
1993-04-27	2,220	2,300	2,220	2,300	20,900	2,090.91
1993-04-26	2,270	2,270	2,210	2,210	16,800	2,009.09
1993-04-23	2,250	2,270	2,230	2,250	14,500	2,045.45
1993-04-22	2,240	2,280	2,240	2,250	24,200	2,045.45
1993-04-21	2,300	2,330	2,220	2,280	33,300	2,072.73
1993-04-20	2,370	2,370	2,300	2,300	34,900	2,090.91
1993-04-19	2,400	2,400	2,300	2,300	35,900	2,090.91
1993-04-16	2,440	2,450	2,350	2,400	66,800	2,181.82
1993-04-15	2,420	2,460	2,380	2,440	78,800	2,218.18
1993-04-14	2,440	2,450	2,400	2,430	98,400	2,209.09
1993-04-13	2,410	2,420	2,350	2,400	96,300	2,181.82
1993-04-12	2,450	2,500	2,320	2,410	218,800	2,190.91
1993-04-09	2,230	2,450	2,210	2,410	528,500	2,190.91
1993-04-08	2,100	2,190	2,070	2,190	180,800	1,990.91
1993-04-07	2,080	2,100	2,050	2,060	44,700	1,872.73
1993-04-06	2,130	2,130	2,070	2,090	26,800	1,900
1993-04-05	2,050	2,120	2,040	2,100	40,900	1,909.09
1993-04-02	2,040	2,080	2,040	2,040	42,700	1,854.55
1993-04-01	2,040	2,080	2,000	2,080	32,600	1,890.91
1993-03-31	2,070	2,120	2,050	2,120	37,100	1,927.27
1993-03-30	2,140	2,140	2,080	2,100	28,500	1,909.09
1993-03-29	2,060	2,140	2,060	2,100	22,300	1,909.09
1993-03-26	2,100	2,120	2,050	2,100	52,200	1,909.09
1993-03-25	2,230	2,270	2,220	2,270	91,700	1,876.03
1993-03-24	2,200	2,230	2,200	2,230	40,300	1,842.98
1993-03-23	2,200	2,220	2,180	2,180	32,700	1,801.65
1993-03-22	2,250	2,250	2,160	2,160	58,300	1,785.12
1993-03-19	2,190	2,290	2,170	2,170	101,800	1,793.39
1993-03-18	2,100	2,180	2,100	2,170	45,500	1,793.39
1993-03-17	2,150	2,160	2,060	2,100	71,000	1,735.54
1993-03-16	2,150	2,160	2,110	2,140	17,500	1,768.60
1993-03-15	2,170	2,170	2,100	2,150	25,300	1,776.86
1993-03-12	2,190	2,190	2,120	2,150	35,500	1,776.86
1993-03-11	2,150	2,160	2,130	2,130	10,700	1,760.33
1993-03-10	2,150	2,150	2,130	2,150	9,200	1,776.86
1993-03-09	2,140	2,170	2,130	2,150	17,600	1,776.86
1993-03-08	2,130	2,180	2,110	2,130	15,100	1,760.33
1993-03-05	2,150	2,160	2,130	2,140	18,600	1,768.60
1993-03-04	2,160	2,180	2,140	2,150	106,500	1,776.86
1993-03-03	2,150	2,190	2,110	2,160	16,200	1,785.12
1993-03-02	2,140	2,180	2,100	2,150	11,800	1,776.86
1993-03-01	2,160	2,160	2,100	2,100	8,400	1,735.54
1993-02-26	2,190	2,190	2,100	2,140	20,200	1,768.60
1993-02-25	2,180	2,180	2,100	2,150	23,400	1,776.86
1993-02-24	2,160	2,160	2,100	2,160	34,000	1,785.12
1993-02-23	2,160	2,160	2,100	2,160	11,800	1,785.12
1993-02-22	2,200	2,200	2,150	2,150	13,900	1,776.86
1993-02-19	2,190	2,200	2,180	2,190	54,400	1,809.92
1993-02-18	2,220	2,220	2,170	2,190	39,600	1,809.92
1993-02-17	2,100	2,200	2,090	2,180	59,700	1,801.65
1993-02-16	2,020	2,100	2,010	2,100	12,700	1,735.54
1993-02-15	2,010	2,050	2,010	2,010	7,600	1,661.16
1993-02-12	2,020	2,020	2,000	2,010	10,300	1,661.16
1993-02-10	2,020	2,050	2,000	2,000	11,500	1,652.89
1993-02-09	2,100	2,100	2,000	2,020	9,900	1,669.42
1993-02-08	2,040	2,100	2,020	2,080	9,300	1,719.01
1993-02-05	2,060	2,060	2,000	2,030	17,900	1,677.69
1993-02-04	2,090	2,090	2,020	2,020	9,500	1,669.42
1993-02-03	2,070	2,100	2,030	2,050	9,900	1,694.21
1993-02-02	2,100	2,120	2,050	2,070	11,500	1,710.74
1993-02-01	2,100	2,100	2,050	2,100	8,700	1,735.54
1993-01-29	2,070	2,070	2,010	2,050	19,100	1,694.21
1993-01-28	2,030	2,080	2,020	2,060	14,300	1,702.48
1993-01-27	2,000	2,070	2,000	2,020	16,800	1,669.42
1993-01-26	2,010	2,020	2,010	2,020	8,600	1,669.42
1993-01-25	2,030	2,060	2,020	2,040	6,100	1,685.95
1993-01-22	2,070	2,100	2,030	2,070	11,400	1,710.74
1993-01-21	2,140	2,140	2,080	2,080	15,700	1,719.01
1993-01-20	2,140	2,140	2,070	2,120	28,900	1,752.07
1993-01-19	2,100	2,100	2,010	2,020	16,700	1,669.42
1993-01-18	2,040	2,080	2,000	2,060	12,300	1,702.48
1993-01-14	2,020	2,100	1,980	2,080	20,000	1,719.01
1993-01-13	2,100	2,100	2,020	2,040	21,100	1,685.95
1993-01-12	2,180	2,180	2,080	2,090	21,100	1,727.27
1993-01-11	2,200	2,200	2,150	2,190	4,900	1,809.92
1993-01-08	2,170	2,200	2,150	2,200	18,500	1,818.18
1993-01-07	2,200	2,210	2,150	2,190	28,400	1,809.92
1993-01-06	2,240	2,240	2,170	2,180	29,900	1,801.65
1993-01-05	2,220	2,250	2,180	2,220	30,200	1,834.71
1993-01-04	2,290	2,290	2,220	2,260	18,400	1,867.77

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