1952 新日本空調(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,820	1,830	1,750	1,780	5,100	1,618.18
1994-12-29	1,800	1,800	1,790	1,790	1,700	1,627.27
1994-12-28	1,850	1,850	1,800	1,810	6,900	1,645.45
1994-12-27	1,830	1,830	1,790	1,830	10,700	1,663.64
1994-12-26	1,810	1,840	1,800	1,800	51,900	1,636.36
1994-12-22	1,840	1,840	1,800	1,810	50,600	1,645.45
1994-12-21	1,840	1,840	1,800	1,800	11,700	1,636.36
1994-12-20	1,810	1,830	1,790	1,810	580,200	1,645.45
1994-12-19	1,790	1,810	1,780	1,810	559,100	1,645.45
1994-12-16	1,790	1,800	1,780	1,790	18,500	1,627.27
1994-12-15	1,800	1,800	1,780	1,800	16,400	1,636.36
1994-12-14	1,800	1,810	1,800	1,810	5,600	1,645.45
1994-12-13	1,840	1,840	1,800	1,800	10,500	1,636.36
1994-12-12	1,810	1,820	1,810	1,810	27,000	1,645.45
1994-12-09	1,800	1,850	1,790	1,810	9,100	1,645.45
1994-12-08	1,810	1,850	1,810	1,850	143,200	1,681.82
1994-12-07	1,850	1,850	1,780	1,790	8,100	1,627.27
1994-12-06	1,870	1,900	1,870	1,890	6,600	1,718.18
1994-12-05	1,880	1,900	1,880	1,900	3,900	1,727.27
1994-12-02	1,900	1,900	1,890	1,890	1,600	1,718.18
1994-12-01	1,820	1,850	1,820	1,820	4,200	1,654.55
1994-11-30	1,810	1,850	1,800	1,850	2,900	1,681.82
1994-11-28	1,860	1,860	1,800	1,810	9,000	1,645.45
1994-11-25	1,830	1,850	1,800	1,830	13,800	1,663.64
1994-11-24	1,800	1,800	1,800	1,800	2,400	1,636.36
1994-11-22	1,920	1,920	1,840	1,840	6,400	1,672.73
1994-11-21	1,960	1,960	1,930	1,950	14,000	1,772.73
1994-11-18	1,800	1,850	1,800	1,840	5,100	1,672.73
1994-11-17	1,810	1,850	1,810	1,850	7,900	1,681.82
1994-11-16	1,850	1,850	1,800	1,810	7,600	1,645.45
1994-11-15	1,800	1,830	1,800	1,830	26,300	1,663.64
1994-11-14	1,800	1,800	1,800	1,800	1,400	1,636.36
1994-11-11	1,800	1,810	1,800	1,800	5,700	1,636.36
1994-11-10	1,830	1,850	1,810	1,830	3,400	1,663.64
1994-11-09	1,840	1,840	1,810	1,840	1,700	1,672.73
1994-11-08	1,850	1,870	1,850	1,850	3,100	1,681.82
1994-11-07	1,890	1,890	1,850	1,880	4,200	1,709.09
1994-11-04	1,900	1,900	1,880	1,900	2,300	1,727.27
1994-11-02	1,930	1,930	1,900	1,900	10,600	1,727.27
1994-11-01	1,900	1,920	1,860	1,900	3,600	1,727.27
1994-10-31	1,910	1,930	1,910	1,910	800	1,736.36
1994-10-28	1,950	1,950	1,900	1,900	6,900	1,727.27
1994-10-27	1,920	1,920	1,910	1,920	20,000	1,745.45
1994-10-26	1,920	1,950	1,920	1,930	3,000	1,754.55
1994-10-25	1,920	1,940	1,920	1,920	4,500	1,745.45
1994-10-24	1,920	1,920	1,910	1,920	3,300	1,745.45
1994-10-21	1,920	1,930	1,910	1,910	7,100	1,736.36
1994-10-20	1,960	1,960	1,910	1,930	16,300	1,754.55
1994-10-19	1,930	1,930	1,910	1,930	6,500	1,754.55
1994-10-18	1,950	1,950	1,920	1,940	4,000	1,763.64
1994-10-17	1,960	1,960	1,920	1,920	4,300	1,745.45
1994-10-14	1,940	1,950	1,920	1,930	1,800	1,754.55
1994-10-13	1,950	1,950	1,920	1,950	1,700	1,772.73
1994-10-12	1,960	1,960	1,920	1,920	2,300	1,745.45
1994-10-11	1,920	1,960	1,920	1,960	4,200	1,781.82
1994-10-07	1,920	1,950	1,920	1,950	12,000	1,772.73
1994-10-06	1,930	1,950	1,920	1,950	1,800	1,772.73
1994-10-05	1,930	1,930	1,930	1,930	3,900	1,754.55
1994-10-04	1,940	1,940	1,930	1,930	2,300	1,754.55
1994-10-03	1,930	1,940	1,930	1,940	1,700	1,763.64
1994-09-30	1,950	1,950	1,930	1,930	2,500	1,754.55
1994-09-29	1,930	1,940	1,930	1,930	4,200	1,754.55
1994-09-28	1,930	1,940	1,930	1,930	2,500	1,754.55
1994-09-27	1,930	1,950	1,930	1,930	4,200	1,754.55
1994-09-26	1,960	1,990	1,960	1,990	4,700	1,809.09
1994-09-22	1,980	2,000	1,930	1,930	11,200	1,754.55
1994-09-21	2,020	2,020	1,990	2,020	1,400	1,836.36
1994-09-20	1,990	1,990	1,960	1,960	16,200	1,781.82
1994-09-19	1,900	1,900	1,900	1,900	2,900	1,727.27
1994-09-16	1,950	1,950	1,910	1,910	2,600	1,736.36
1994-09-14	1,930	1,940	1,920	1,920	2,200	1,745.45
1994-09-13	1,940	1,950	1,930	1,930	10,200	1,754.55
1994-09-12	1,920	1,950	1,910	1,930	13,800	1,754.55
1994-09-09	1,910	1,950	1,910	1,910	7,200	1,736.36
1994-09-08	1,980	1,980	1,900	1,920	12,700	1,745.45
1994-09-07	2,000	2,000	1,980	1,980	5,300	1,800
1994-09-06	2,050	2,050	2,010	2,010	2,300	1,827.27
1994-09-05	2,050	2,050	2,010	2,010	2,500	1,827.27
1994-09-02	2,140	2,140	2,040	2,050	9,100	1,863.64
1994-09-01	2,120	2,120	2,060	2,100	4,000	1,909.09
1994-08-31	2,110	2,120	2,090	2,120	5,700	1,927.27
1994-08-30	2,150	2,150	2,110	2,120	3,000	1,927.27
1994-08-29	2,200	2,200	2,160	2,170	4,500	1,972.73
1994-08-26	2,190	2,190	2,120	2,190	1,600	1,990.91
1994-08-25	2,140	2,150	2,140	2,150	900	1,954.55
1994-08-24	2,120	2,200	2,110	2,200	1,700	2,000
1994-08-23	2,230	2,230	2,100	2,110	1,700	1,918.18
1994-08-22	2,250	2,250	2,200	2,240	13,100	2,036.36
1994-08-19	2,150	2,200	2,100	2,200	1,700	2,000
1994-08-18	2,200	2,200	2,160	2,160	2,300	1,963.64
1994-08-17	2,200	2,200	2,160	2,160	800	1,963.64
1994-08-16	2,150	2,220	2,150	2,160	3,000	1,963.64
1994-08-15	2,180	2,200	2,160	2,190	2,100	1,990.91
1994-08-12	2,150	2,160	2,100	2,100	7,000	1,909.09
1994-08-11	2,210	2,250	2,200	2,200	5,000	2,000
1994-08-10	2,250	2,250	2,240	2,250	8,900	2,045.45
1994-08-09	2,240	2,250	2,240	2,250	2,400	2,045.45
1994-08-08	2,260	2,270	2,220	2,250	16,600	2,045.45
1994-08-05	2,250	2,260	2,230	2,260	11,900	2,054.55
1994-08-04	2,250	2,290	2,250	2,260	2,000	2,054.55
1994-08-03	2,290	2,290	2,170	2,250	9,400	2,045.45
1994-08-02	2,270	2,310	2,220	2,310	14,600	2,100
1994-08-01	2,260	2,270	2,220	2,270	4,500	2,063.64
1994-07-29	2,230	2,270	2,220	2,270	4,900	2,063.64
1994-07-28	2,270	2,270	2,200	2,220	5,300	2,018.18
1994-07-27	2,260	2,270	2,210	2,270	5,800	2,063.64
1994-07-26	2,290	2,290	2,260	2,270	5,600	2,063.64
1994-07-25	2,260	2,280	2,250	2,260	6,400	2,054.55
1994-07-22	2,300	2,300	2,260	2,280	7,000	2,072.73
1994-07-21	2,300	2,300	2,260	2,280	5,700	2,072.73
1994-07-20	2,350	2,350	2,270	2,270	20,800	2,063.64
1994-07-19	2,270	2,300	2,270	2,280	18,700	2,072.73
1994-07-18	2,300	2,300	2,260	2,270	29,900	2,063.64
1994-07-15	2,280	2,300	2,270	2,270	14,300	2,063.64
1994-07-14	2,250	2,300	2,250	2,300	18,600	2,090.91
1994-07-13	2,250	2,280	2,250	2,250	14,800	2,045.45
1994-07-12	2,220	2,290	2,220	2,250	3,800	2,045.45
1994-07-11	2,260	2,290	2,220	2,260	6,300	2,054.55
1994-07-08	2,260	2,300	2,260	2,300	11,700	2,090.91
1994-07-07	2,230	2,290	2,230	2,250	2,500	2,045.45
1994-07-06	2,290	2,310	2,200	2,200	19,000	2,000
1994-07-05	2,220	2,320	2,220	2,310	21,600	2,100
1994-07-04	2,300	2,310	2,260	2,260	17,800	2,054.55
1994-07-01	2,330	2,330	2,250	2,250	27,600	2,045.45
1994-06-30	2,280	2,300	2,220	2,250	20,500	2,045.45
1994-06-29	2,260	2,280	2,260	2,270	23,400	2,063.64
1994-06-28	2,260	2,300	2,260	2,280	17,100	2,072.73
1994-06-27	2,250	2,260	2,240	2,260	17,100	2,054.55
1994-06-24	2,260	2,280	2,260	2,260	41,700	2,054.55
1994-06-23	2,270	2,280	2,250	2,280	11,800	2,072.73
1994-06-22	2,220	2,270	2,220	2,260	10,300	2,054.55
1994-06-21	2,220	2,300	2,220	2,300	8,600	2,090.91
1994-06-20	2,300	2,360	2,260	2,300	69,600	2,090.91
1994-06-17	2,230	2,240	2,220	2,240	12,400	2,036.36
1994-06-16	2,210	2,220	2,200	2,220	7,700	2,018.18
1994-06-15	2,210	2,220	2,200	2,210	4,500	2,009.09
1994-06-14	2,210	2,230	2,210	2,220	5,900	2,018.18
1994-06-13	2,240	2,250	2,210	2,240	8,000	2,036.36
1994-06-10	2,160	2,270	2,160	2,250	22,400	2,045.45
1994-06-09	2,250	2,250	2,220	2,240	11,300	2,036.36
1994-06-08	2,220	2,250	2,220	2,240	18,500	2,036.36
1994-06-07	2,230	2,240	2,200	2,220	42,800	2,018.18
1994-06-06	2,210	2,240	2,210	2,230	8,500	2,027.27
1994-06-03	2,270	2,270	2,220	2,220	17,900	2,018.18
1994-06-02	2,240	2,270	2,240	2,270	20,100	2,063.64
1994-06-01	2,250	2,250	2,240	2,240	11,500	2,036.36
1994-05-31	2,230	2,260	2,230	2,250	17,200	2,045.45
1994-05-30	2,200	2,230	2,200	2,230	4,900	2,027.27
1994-05-27	2,230	2,250	2,210	2,230	19,500	2,027.27
1994-05-26	2,230	2,240	2,220	2,230	12,700	2,027.27
1994-05-25	2,230	2,250	2,210	2,250	21,800	2,045.45
1994-05-24	2,220	2,230	2,200	2,230	12,500	2,027.27
1994-05-23	2,230	2,230	2,190	2,230	19,200	2,027.27
1994-05-20	2,200	2,250	2,190	2,230	50,900	2,027.27
1994-05-19	2,160	2,200	2,160	2,190	20,500	1,990.91
1994-05-18	2,190	2,200	2,170	2,200	18,800	2,000
1994-05-17	2,170	2,190	2,160	2,190	19,000	1,990.91
1994-05-16	2,170	2,190	2,160	2,180	10,800	1,981.82
1994-05-13	2,130	2,170	2,130	2,160	13,500	1,963.64
1994-05-12	2,130	2,160	2,120	2,140	49,800	1,945.45
1994-05-11	2,170	2,190	2,160	2,160	36,200	1,963.64
1994-05-10	2,120	2,180	2,120	2,170	14,700	1,972.73
1994-05-09	2,180	2,180	2,120	2,170	4,700	1,972.73
1994-05-06	2,180	2,180	2,130	2,170	3,800	1,972.73
1994-05-02	2,140	2,190	2,140	2,150	32,700	1,954.55
1994-04-28	2,180	2,180	2,150	2,180	20,200	1,981.82
1994-04-27	2,150	2,160	2,140	2,160	22,100	1,963.64
1994-04-26	2,140	2,190	2,100	2,150	11,200	1,954.55
1994-04-25	2,130	2,190	2,130	2,160	18,900	1,963.64
1994-04-22	2,200	2,200	2,150	2,170	46,700	1,972.73
1994-04-21	2,180	2,190	2,160	2,160	63,500	1,963.64
1994-04-20	2,170	2,190	2,170	2,190	39,500	1,990.91
1994-04-19	2,190	2,190	2,150	2,170	42,100	1,972.73
1994-04-18	2,170	2,180	2,150	2,180	30,900	1,981.82
1994-04-15	2,130	2,170	2,130	2,170	56,500	1,972.73
1994-04-14	2,080	2,130	2,080	2,130	13,500	1,936.36
1994-04-13	2,080	2,100	2,050	2,070	7,600	1,881.82
1994-04-12	2,050	2,090	2,030	2,090	6,400	1,900
1994-04-11	2,040	2,090	2,030	2,030	3,800	1,845.45
1994-04-08	2,060	2,120	2,040	2,090	10,400	1,900
1994-04-07	2,090	2,100	2,040	2,100	32,000	1,909.09
1994-04-06	2,090	2,110	2,070	2,110	12,300	1,918.18
1994-04-05	2,050	2,080	2,010	2,080	13,300	1,890.91
1994-04-04	2,090	2,090	2,050	2,070	5,400	1,881.82
1994-04-01	2,070	2,070	2,020	2,050	11,600	1,863.64
1994-03-31	2,100	2,100	2,010	2,030	4,800	1,845.45
1994-03-30	2,010	2,080	2,010	2,060	8,900	1,872.73
1994-03-29	2,050	2,050	2,030	2,040	16,200	1,854.55
1994-03-28	2,010	2,100	2,010	2,090	2,900	1,900
1994-03-25	2,040	2,040	2,000	2,010	29,700	1,827.27
1994-03-24	2,080	2,080	2,050	2,050	19,600	1,863.64
1994-03-23	2,140	2,150	2,070	2,080	21,500	1,890.91
1994-03-22	2,160	2,160	2,060	2,090	22,700	1,900
1994-03-18	2,100	2,120	2,060	2,120	25,300	1,927.27
1994-03-17	2,080	2,080	2,050	2,060	9,300	1,872.73
1994-03-16	2,070	2,100	2,070	2,080	10,900	1,890.91
1994-03-15	2,110	2,110	2,050	2,080	10,000	1,890.91
1994-03-14	2,100	2,150	2,080	2,090	13,000	1,900
1994-03-11	2,050	2,120	2,030	2,080	15,100	1,890.91
1994-03-10	2,100	2,100	2,020	2,030	6,700	1,845.45
1994-03-09	2,070	2,120	2,070	2,100	2,800	1,909.09
1994-03-08	2,100	2,140	2,060	2,060	411,300	1,872.73
1994-03-07	2,100	2,130	2,100	2,100	404,100	1,909.09
1994-03-04	2,120	2,150	2,100	2,130	10,400	1,936.36
1994-03-03	2,100	2,160	2,100	2,150	13,100	1,954.55
1994-03-02	2,180	2,180	2,130	2,140	11,500	1,945.45
1994-03-01	2,170	2,170	2,100	2,110	12,200	1,918.18
1994-02-28	2,200	2,200	2,170	2,170	13,900	1,972.73
1994-02-25	2,160	2,180	2,140	2,170	24,000	1,972.73
1994-02-24	2,090	2,180	2,090	2,150	82,200	1,954.55
1994-02-23	2,020	2,050	1,980	1,980	5,300	1,800
1994-02-22	2,050	2,050	2,000	2,010	4,100	1,827.27
1994-02-21	2,050	2,050	2,000	2,000	13,900	1,818.18
1994-02-18	1,970	2,000	1,960	1,960	3,300	1,781.82
1994-02-17	1,970	1,990	1,970	1,970	2,100	1,790.91
1994-02-16	1,980	2,000	1,970	1,970	2,600	1,790.91
1994-02-15	2,030	2,040	2,000	2,000	15,100	1,818.18
1994-02-14	2,040	2,040	2,030	2,030	5,600	1,845.45
1994-02-10	2,030	2,060	2,030	2,050	11,000	1,863.64
1994-02-09	2,100	2,100	2,060	2,060	15,300	1,872.73
1994-02-08	2,090	2,100	2,060	2,100	20,200	1,909.09
1994-02-07	2,060	2,060	2,050	2,060	3,900	1,872.73
1994-02-04	2,070	2,070	2,060	2,060	11,800	1,872.73
1994-02-03	2,080	2,100	2,050	2,050	24,100	1,863.64
1994-02-02	2,100	2,130	2,010	2,080	30,500	1,890.91
1994-02-01	2,120	2,200	2,120	2,130	46,400	1,936.36
1994-01-31	2,100	2,130	2,050	2,130	42,300	1,936.36
1994-01-28	2,000	2,000	1,960	2,000	12,600	1,818.18
1994-01-27	2,000	2,000	1,960	1,990	13,700	1,809.09
1994-01-26	1,920	2,000	1,920	2,000	12,200	1,818.18
1994-01-25	1,900	1,950	1,880	1,950	24,100	1,772.73
1994-01-24	1,910	1,930	1,910	1,930	9,700	1,754.55
1994-01-21	2,020	2,020	1,970	1,990	9,900	1,809.09
1994-01-20	2,050	2,060	2,020	2,020	20,700	1,836.36
1994-01-19	2,020	2,030	1,990	1,990	51,700	1,809.09
1994-01-18	1,890	2,050	1,890	2,010	41,200	1,827.27
1994-01-17	1,890	1,900	1,880	1,890	10,000	1,718.18
1994-01-14	1,870	1,910	1,870	1,910	22,200	1,736.36
1994-01-13	1,910	1,920	1,900	1,900	11,300	1,727.27
1994-01-12	1,900	1,910	1,880	1,910	24,700	1,736.36
1994-01-11	1,930	1,930	1,900	1,910	13,400	1,736.36
1994-01-10	1,910	1,940	1,910	1,920	16,800	1,745.45
1994-01-07	1,910	1,920	1,890	1,900	27,600	1,727.27
1994-01-06	1,920	1,950	1,910	1,920	12,300	1,745.45
1994-01-05	1,900	1,900	1,890	1,900	9,900	1,727.27
1994-01-04	1,880	1,900	1,880	1,900	3,900	1,727.27

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