1952 新日本空調(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,2901,2901,2901,2905001,172.73
1996-12-271,3201,3401,3201,3207,2001,200
1996-12-261,2901,2901,2701,2802,3001,163.64
1996-12-251,2901,3101,2801,3108001,190.91
1996-12-241,2701,2801,2701,2802,1001,163.64
1996-12-201,3601,3901,3201,32025,4001,200
1996-12-191,3301,3301,3301,33017,5001,209.09
1996-12-181,3201,3201,2701,2706,1001,154.55
1996-12-171,2401,2801,2401,28010,1001,163.64
1996-12-161,3301,3301,3301,3301,4001,209.09
1996-12-131,3001,3101,3001,31010,8001,190.91
1996-12-121,3801,3801,3601,37013,0001,245.45
1996-12-111,3801,3901,3801,3902,7001,263.64
1996-12-101,4001,4001,3801,3802,7001,254.55
1996-12-091,4001,4001,3801,4001,8001,272.73
1996-12-061,4401,4401,4001,4002,0001,272.73
1996-12-051,4401,4401,4001,4402,7001,309.09
1996-12-041,4201,4201,4001,4001,4001,272.73
1996-12-031,4901,4901,4301,4301,4001,300
1996-12-021,4801,4901,4801,4807001,345.45
1996-11-291,4801,4901,4401,4904,7001,354.55
1996-11-281,4701,4801,4501,4707,7001,336.36
1996-11-271,4601,4901,4601,4707001,336.36
1996-11-261,4901,4901,4501,4503,4001,318.18
1996-11-251,4701,4701,4701,4702,7001,336.36
1996-11-221,4701,4901,4701,4907001,354.55
1996-11-211,4501,5001,4401,4502,9001,318.18
1996-11-201,5601,5601,4101,44020,5001,309.09
1996-11-191,5301,5401,5001,54029,2001,400
1996-11-181,5101,5401,4401,4802,4001,345.45
1996-11-151,5101,5101,5101,5104,6001,372.73
1996-11-141,5201,5201,4901,5104,9001,372.73
1996-11-131,5201,5501,5201,5301,5001,390.91
1996-11-121,5401,5401,5301,5306001,390.91
1996-11-111,5401,5501,5201,5409,8001,400
1996-11-081,5101,5401,5101,5402,0001,400
1996-11-071,5701,5801,5201,5208,8001,381.82
1996-11-061,5001,5501,5001,5502,0001,409.09
1996-11-051,5101,5101,4801,4802,6001,345.45
1996-11-011,5101,5101,4901,4901,4001,354.55
1996-10-311,5101,5101,5001,5002,4001,363.64
1996-10-301,5301,5401,5101,5103,1001,372.73
1996-10-291,5701,5701,5301,5301,9001,390.91
1996-10-281,5701,5701,5201,5406,4001,400
1996-10-251,5501,5501,5201,54016,7001,400
1996-10-241,5301,5401,5301,54020,2001,400
1996-10-231,5301,5301,5201,5302,3001,390.91
1996-10-221,5401,5401,5001,53011,5001,390.91
1996-10-211,5901,5901,5801,58014,3001,436.36
1996-10-181,5501,6001,5501,60011,3001,454.55
1996-10-171,5501,5601,5501,5505,5001,409.09
1996-10-161,5701,5701,5301,5401,5001,400
1996-10-151,5301,5401,5301,5406001,400
1996-10-141,5601,5701,5601,5609,7001,418.18
1996-10-111,5601,5601,5501,5603,8001,418.18
1996-10-091,5501,5701,5301,57011,1001,427.27
1996-10-081,5401,5401,5401,5404001,400
1996-10-071,5201,5401,5201,5203,3001,381.82
1996-10-041,5201,5401,5101,5101,6001,372.73
1996-10-031,5501,5501,5301,5402,2001,400
1996-10-021,6001,6001,5401,54043,6001,400
1996-10-011,5701,5701,5601,5701,4001,427.27
1996-09-301,5801,5801,5601,58012,5001,436.36
1996-09-271,5701,5801,5701,5802,1001,436.36
1996-09-261,5901,5901,5801,5902,8001,445.45
1996-09-251,5501,5601,5501,5603001,418.18
1996-09-241,6201,6201,5601,56014,1001,418.18
1996-09-201,6301,6301,5501,56015,0001,418.18
1996-09-191,5401,6001,5401,6006,1001,454.55
1996-09-181,5701,5801,5101,5108,0001,372.73
1996-09-171,5701,5801,5601,5806,3001,436.36
1996-09-131,5401,5701,5001,5707,8001,427.27
1996-09-121,5501,5501,5401,5406001,400
1996-09-111,5601,5601,5501,5507001,409.09
1996-09-101,5801,5801,5601,5702,6001,427.27
1996-09-091,5701,5701,5401,5404,0001,400
1996-09-061,5501,5601,5501,5606001,418.18
1996-09-051,5401,5701,5201,57012,9001,427.27
1996-09-041,5801,5801,5301,5301,7001,390.91
1996-09-031,5501,5501,5501,5505,6001,409.09
1996-09-021,4901,5001,4901,4902,8001,354.55
1996-08-301,5301,5301,5001,5004,4001,363.64
1996-08-291,5601,5601,5101,5202,7001,381.82
1996-08-281,5801,6001,5301,5306,7001,390.91
1996-08-271,5501,5601,5401,5501,2001,409.09
1996-08-261,6001,6001,5401,5404,8001,400
1996-08-231,6001,6001,5701,5704,6001,427.27
1996-08-221,6401,6401,6201,62016,7001,472.73
1996-08-211,6501,6501,6201,62018,6001,472.73
1996-08-201,6501,6701,6001,60017,8001,454.55
1996-08-191,5601,6001,5601,60010,7001,454.55
1996-08-161,5801,5801,5601,5601,1001,418.18
1996-08-151,6101,6101,5801,5804,7001,436.36
1996-08-141,6301,6301,6201,6206,7001,472.73
1996-08-131,5901,6501,5601,6501,9001,500
1996-08-121,5601,6801,5601,6802,1001,527.27
1996-08-091,5601,6001,5601,5603,0001,418.18
1996-08-081,6001,6001,5601,5604,1001,418.18
1996-08-071,5801,5801,5601,5702,4001,427.27
1996-08-061,5901,5901,5801,5801,4001,436.36
1996-08-051,5901,5901,5901,5901,2001,445.45
1996-08-021,6401,6401,6001,6004,7001,454.55
1996-08-011,6401,6401,6201,6304001,481.82
1996-07-311,6001,6001,5801,5803,5001,436.36
1996-07-301,6301,6301,6201,62016,8001,472.73
1996-07-291,6801,6901,6201,62030,4001,472.73
1996-07-261,6701,6701,6301,6301,1001,481.82
1996-07-251,6301,6301,6201,6209,0001,472.73
1996-07-241,6401,6401,6301,6309,7001,481.82
1996-07-231,6401,6501,6301,6501,9001,500
1996-07-221,6901,6901,6601,66017,6001,509.09
1996-07-191,6701,6901,6501,6903,2001,536.36
1996-07-181,6301,6401,6301,6306,4001,481.82
1996-07-171,7001,7001,6401,6401,0001,490.91
1996-07-161,6201,6801,6201,6702,9001,518.18
1996-07-151,6301,6301,6301,6301,0001,481.82
1996-07-121,6301,6501,6301,6402,0001,490.91
1996-07-111,6301,6501,6301,6509001,500
1996-07-101,6401,6401,6201,6409,3001,490.91
1996-07-091,6401,6501,6401,6401,5001,490.91
1996-07-081,6801,6801,6401,6404,8001,490.91
1996-07-051,6801,6801,6501,65061,6001,500
1996-07-041,6501,6601,6501,6508,4001,500
1996-07-031,6801,6801,6501,65011,7001,500
1996-07-021,7501,7501,6701,67015,6001,518.18
1996-07-011,6801,7001,6601,67016,4001,518.18
1996-06-281,6601,6701,6401,6507,7001,500
1996-06-271,6601,6601,6401,66018,3001,509.09
1996-06-261,7001,7001,6701,6701,3001,518.18
1996-06-251,6701,7001,6701,7002,1001,545.45
1996-06-241,7301,7301,6901,6901,7001,536.36
1996-06-211,7301,7301,7001,7001,8001,545.45
1996-06-201,7101,7401,6601,70018,7001,545.45
1996-06-191,6801,6901,6701,69031,8001,536.36
1996-06-181,7001,7101,7001,7107,2001,554.55
1996-06-171,7201,7201,6901,6903,7001,536.36
1996-06-141,6601,7201,6601,71028,1001,554.55
1996-06-131,7301,7501,7301,7501,0001,590.91
1996-06-121,7301,7501,7301,75011,9001,590.91
1996-06-111,6601,7301,6601,7307,6001,572.73
1996-06-101,6401,6601,6401,6501,9001,500
1996-06-071,7201,7501,7001,70025,7001,545.45
1996-06-061,7301,7501,7301,75014,1001,590.91
1996-06-051,7201,7501,7201,7507,6001,590.91
1996-06-041,7201,7401,7101,7407,0001,581.82
1996-06-031,6901,6901,6501,6502,1001,500
1996-05-311,7501,7501,7501,75011,6001,590.91
1996-05-301,6901,7501,6901,75027,5001,590.91
1996-05-291,7301,7501,6901,72041,4001,563.64
1996-05-281,7001,7201,6501,72021,0001,563.64
1996-05-271,6801,7101,6801,71016,0001,554.55
1996-05-241,6501,6601,6201,6603,1001,509.09
1996-05-231,6901,6901,6301,6607,5001,509.09
1996-05-221,7101,7101,6201,6308,2001,481.82
1996-05-211,6801,7101,6401,7106,3001,554.55
1996-05-201,7301,7301,6601,66018,1001,509.09
1996-05-171,7201,7301,6501,73025,6001,572.73
1996-05-161,7301,7401,7001,7203,7001,563.64
1996-05-151,6901,7101,6901,71013,3001,554.55
1996-05-141,5901,5901,5601,5706,8001,427.27
1996-05-131,6201,6201,5601,5603,6001,418.18
1996-05-101,5701,6201,5701,6202,6001,472.73
1996-05-091,6001,6101,5701,5905,5001,445.45
1996-05-081,5701,6301,5701,6105,5001,463.64
1996-05-071,6601,6601,6101,6303,2001,481.82
1996-05-021,7001,7001,6601,6604,0001,509.09
1996-05-011,6901,7001,6701,6707,5001,518.18
1996-04-301,6701,7001,6601,66010,9001,509.09
1996-04-261,7001,7001,6701,70012,3001,545.45
1996-04-251,7001,7001,6601,7003,5001,545.45
1996-04-241,7001,7001,6601,70015,9001,545.45
1996-04-231,7001,7501,7001,750211,0001,590.91
1996-04-221,7501,7601,7001,70085,8001,545.45
1996-04-191,7101,7201,7101,7105,9001,554.55
1996-04-181,7401,7401,7101,7404,3001,581.82
1996-04-171,7501,7701,7501,750312,7001,590.91
1996-04-161,7301,7601,7301,7506,9001,590.91
1996-04-151,7601,7901,7501,7605,1001,600
1996-04-121,7501,7601,7001,7608,1001,600
1996-04-111,7201,7601,7201,75014,6001,590.91
1996-04-101,7301,7501,7301,75029,7001,590.91
1996-04-091,7101,7401,7101,73021,0001,572.73
1996-04-081,6801,7301,6801,73036,5001,572.73
1996-04-051,7101,7101,6801,71020,1001,554.55
1996-04-041,6801,7101,6701,71076,7001,554.55
1996-04-031,6601,6901,6601,68077,6001,527.27
1996-04-021,6101,6601,6001,66018,2001,509.09
1996-04-011,6001,6401,5801,64043,5001,490.91
1996-03-291,6001,6101,6001,60010,9001,454.55
1996-03-281,6001,6001,5701,60016,2001,454.55
1996-03-271,5801,6201,5801,60032,3001,454.55
1996-03-261,5201,6201,5201,56018,4001,418.18
1996-03-251,5601,5901,5301,5308,4001,390.91
1996-03-221,6001,6001,5701,5908,0001,445.45
1996-03-211,6201,6201,6001,62034,9001,472.73
1996-03-191,5801,6401,5701,64043,7001,490.91
1996-03-181,5501,5601,5301,56013,0001,418.18
1996-03-151,4601,5301,4501,53010,8001,390.91
1996-03-141,5001,5001,4501,4602,0001,327.27
1996-03-131,4701,5001,4701,5008,0001,363.64
1996-03-121,5201,5201,4701,4708,2001,336.36
1996-03-111,5501,5501,4901,5206,3001,381.82
1996-03-081,5501,5501,5001,55051,5001,409.09
1996-03-071,4801,4901,4801,4803,4001,345.45
1996-03-061,4801,4901,4701,49021,0001,354.55
1996-03-051,4901,5101,4801,48016,1001,345.45
1996-03-041,4901,4901,4901,49012,4001,354.55
1996-03-011,4701,5001,4701,4906,2001,354.55
1996-02-291,4601,4801,4601,4701,2001,336.36
1996-02-281,4601,5001,4601,4606,0001,327.27
1996-02-271,4901,4901,4501,4504,7001,318.18
1996-02-261,5101,5201,4901,49012,2001,354.55
1996-02-231,5501,5501,5001,50024,3001,363.64
1996-02-221,4801,4801,4801,48011,7001,345.45
1996-02-211,4801,4801,4801,4805,8001,345.45
1996-02-201,4601,4801,4201,48034,0001,345.45
1996-02-191,4801,4801,4401,4705,3001,336.36
1996-02-161,4701,4801,4601,4802,3001,345.45
1996-02-151,4801,5201,4801,48046,8001,345.45
1996-02-141,5201,5501,4901,50053,6001,363.64
1996-02-131,5101,5501,5001,55042,5001,409.09
1996-02-091,4401,5101,4401,50045,6001,363.64
1996-02-081,4701,4701,4401,4405,5001,309.09
1996-02-071,4301,4701,4101,4703,9001,336.36
1996-02-061,4301,4401,4101,43011,5001,300
1996-02-051,4701,4801,4301,43011,1001,300
1996-02-021,5101,5101,4801,48010,5001,345.45
1996-02-011,5201,5201,5101,51013,7001,372.73
1996-01-311,5101,5101,4701,51018,3001,372.73
1996-01-301,5101,5201,4901,52026,6001,381.82
1996-01-291,5601,5601,5201,53019,6001,390.91
1996-01-261,4401,5001,4401,50014,3001,363.64
1996-01-251,3901,4601,3701,46025,9001,327.27
1996-01-241,4101,4101,4001,4105,7001,281.82
1996-01-231,4001,4201,4001,40016,7001,272.73
1996-01-221,4601,4601,4201,42026,2001,290.91
1996-01-191,4601,4601,4201,42047,9001,290.91
1996-01-181,4901,5101,4501,45024,8001,318.18
1996-01-171,5001,5001,4701,4905,5001,354.55
1996-01-161,4901,5001,4701,5002,7001,363.64
1996-01-121,5401,5401,5101,5103,8001,372.73
1996-01-111,5001,5001,4701,4702,8001,336.36
1996-01-101,5301,5501,5201,5204,5001,381.82
1996-01-091,5201,5401,4801,50013,8001,363.64
1996-01-081,5001,5401,4801,50037,7001,363.64
1996-01-051,5801,5801,5301,56026,7001,418.18
1996-01-041,5601,5901,5601,5807,7001,436.36

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