1952 新日本空調(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	545	545	540	540	1,400	270
1997-12-29	541	541	500	500	11,100	250
1997-12-26	550	550	521	540	18,000	270
1997-12-25	512	535	512	535	14,200	267.50
1997-12-24	510	510	490	510	9,000	255
1997-12-22	550	550	511	511	47,800	255.50
1997-12-19	480	500	480	500	9,000	250
1997-12-18	496	510	493	495	14,400	247.50
1997-12-17	500	503	486	486	16,700	243
1997-12-16	510	510	500	510	6,900	255
1997-12-15	500	510	500	510	11,100	255
1997-12-12	541	545	531	545	25,000	272.50
1997-12-11	545	545	530	531	3,600	265.50
1997-12-10	570	595	550	550	44,800	275
1997-12-09	533	540	530	530	2,000	265
1997-12-08	530	535	515	535	4,400	267.50
1997-12-05	550	550	540	540	8,700	270
1997-12-04	550	553	550	550	5,800	275
1997-12-03	560	560	550	550	9,800	275
1997-12-02	570	570	550	565	31,000	282.50
1997-12-01	580	580	550	570	47,600	285
1997-11-28	610	610	580	580	43,400	290
1997-11-27	630	630	590	599	18,400	299.50
1997-11-26	650	651	630	630	9,100	315
1997-11-25	630	660	630	651	15,200	325.50
1997-11-21	700	700	670	700	1,500	350
1997-11-20	714	714	702	710	29,400	355
1997-11-19	700	715	690	715	12,200	357.50
1997-11-18	715	715	715	715	2,300	357.50
1997-11-17	663	720	663	715	4,400	357.50
1997-11-14	660	670	660	670	1,800	335
1997-11-13	658	660	651	660	13,300	330
1997-11-12	660	660	659	659	1,200	329.50
1997-11-11	654	660	654	660	500	330
1997-11-10	665	675	652	652	12,600	326
1997-11-07	700	700	665	665	3,200	332.50
1997-11-06	700	700	690	690	13,100	345
1997-11-05	720	720	700	700	2,500	350
1997-11-04	721	721	700	710	12,500	355
1997-10-31	690	720	690	720	800	360
1997-10-30	720	720	698	710	2,000	355
1997-10-29	715	720	708	720	11,200	360
1997-10-28	730	730	693	693	10,200	346.50
1997-10-27	765	765	730	730	11,400	365
1997-10-24	760	760	740	757	3,100	378.50
1997-10-23	765	768	760	760	1,400	380
1997-10-22	780	780	769	770	3,700	385
1997-10-21	800	800	785	785	14,200	392.50
1997-10-20	740	750	740	750	15,200	375
1997-10-17	662	680	661	680	532,400	340
1997-10-16	640	650	640	650	2,900	325
1997-10-15	650	650	640	640	3,100	320
1997-10-14	660	660	650	650	700	325
1997-10-13	630	648	630	648	3,200	324
1997-10-09	665	665	660	660	2,000	330
1997-10-08	663	666	660	666	2,400	333
1997-10-07	660	670	660	665	3,000	332.50
1997-10-06	656	656	656	656	2,500	328
1997-10-03	669	669	660	666	4,300	333
1997-10-02	695	698	670	670	5,700	335
1997-10-01	726	726	692	692	3,600	346
1997-09-30	742	760	725	726	2,700	363
1997-09-29	761	761	760	761	1,500	380.50
1997-09-26	800	800	785	785	1,800	392.50
1997-09-25	805	805	805	805	200	402.50
1997-09-24	820	820	820	820	10,700	410
1997-09-22	822	822	820	820	218,700	410
1997-09-19	796	805	796	805	4,800	402.50
1997-09-18	805	805	794	795	2,700	397.50
1997-09-17	810	810	793	793	136,100	396.50
1997-09-16	795	800	795	799	135,500	399.50
1997-09-12	791	802	790	795	10,700	397.50
1997-09-11	801	807	801	801	11,800	400.50
1997-09-10	801	805	801	801	1,200	400.50
1997-09-09	809	810	801	809	3,700	404.50
1997-09-08	809	809	809	809	300	404.50
1997-09-05	815	818	810	810	10,700	405
1997-09-04	828	828	818	818	2,900	409
1997-09-03	830	830	810	810	1,200	405
1997-09-02	830	830	810	830	2,800	415
1997-09-01	821	830	810	830	3,700	415
1997-08-29	838	838	837	837	600	418.50
1997-08-28	842	842	821	841	8,500	420.50
1997-08-27	821	821	820	820	5,700	410
1997-08-26	821	829	821	825	2,900	412.50
1997-08-25	815	823	815	823	1,800	411.50
1997-08-22	833	835	815	815	1,900	407.50
1997-08-21	856	856	835	835	6,500	417.50
1997-08-20	840	866	830	856	30,100	428
1997-08-19	806	821	801	821	12,800	410.50
1997-08-18	806	807	805	805	5,800	402.50
1997-08-15	805	805	799	805	26,900	402.50
1997-08-14	830	830	800	805	14,000	402.50
1997-08-13	830	830	820	830	5,900	415
1997-08-12	850	850	819	850	6,400	425
1997-08-11	860	860	850	850	2,200	425
1997-08-08	872	873	869	873	4,300	436.50
1997-08-07	879	879	873	873	8,400	436.50
1997-08-06	889	889	873	879	5,100	439.50
1997-08-05	890	891	884	889	5,700	444.50
1997-08-04	890	909	890	893	6,900	446.50
1997-08-01	900	900	890	890	20,900	445
1997-07-31	910	910	895	900	9,600	450
1997-07-30	915	915	910	910	3,000	455
1997-07-29	915	915	911	911	3,100	455.50
1997-07-28	935	940	920	920	3,400	460
1997-07-25	950	950	930	940	11,800	470
1997-07-24	936	938	915	930	33,500	465
1997-07-23	959	959	935	935	2,700	467.50
1997-07-22	969	969	945	950	27,400	475
1997-07-18	941	949	935	949	14,400	474.50
1997-07-17	960	960	940	940	4,500	470
1997-07-16	961	969	955	960	5,400	480
1997-07-15	950	960	950	960	4,400	480
1997-07-14	942	949	938	949	5,600	474.50
1997-07-11	940	940	938	940	3,000	470
1997-07-10	940	940	938	940	4,300	470
1997-07-09	937	938	935	938	28,300	469
1997-07-08	940	940	931	934	20,700	467
1997-07-07	960	960	940	940	19,400	470
1997-07-04	965	968	965	965	7,300	482.50
1997-07-03	970	971	968	968	9,700	484
1997-07-02	959	970	959	970	30,500	485
1997-07-01	979	979	948	950	97,000	475
1997-06-30	985	985	978	978	10,800	489
1997-06-27	980	980	976	976	25,400	488
1997-06-26	980	985	979	980	41,500	490
1997-06-25	982	992	982	983	19,100	491.50
1997-06-24	981	990	981	982	9,000	491
1997-06-23	1,000	1,000	980	981	24,100	490.50
1997-06-20	1,020	1,020	1,000	1,000	62,600	500
1997-06-19	1,010	1,020	1,000	1,010	12,600	505
1997-06-18	1,010	1,010	1,000	1,010	28,800	505
1997-06-17	1,000	1,010	1,000	1,000	283,900	500
1997-06-16	1,020	1,020	1,000	1,020	3,500	510
1997-06-13	1,010	1,020	1,000	1,010	14,500	505
1997-06-12	1,020	1,020	1,000	1,010	7,900	505
1997-06-11	1,020	1,020	1,010	1,010	1,300	505
1997-06-10	1,000	1,020	999	1,020	13,900	510
1997-06-09	1,000	1,020	1,000	1,000	8,800	500
1997-06-06	1,030	1,030	1,020	1,020	19,400	510
1997-06-05	1,030	1,040	1,020	1,020	9,300	510
1997-06-04	1,040	1,050	1,030	1,030	3,500	515
1997-06-03	1,040	1,040	1,030	1,040	5,300	520
1997-06-02	1,030	1,040	1,020	1,030	4,400	515
1997-05-30	1,020	1,030	1,020	1,020	6,400	510
1997-05-29	1,040	1,040	1,020	1,020	5,600	510
1997-05-28	1,050	1,050	1,020	1,040	7,100	520
1997-05-27	1,020	1,020	1,020	1,020	2,800	510
1997-05-26	1,020	1,040	1,010	1,010	10,500	505
1997-05-23	1,040	1,050	1,030	1,030	4,500	515
1997-05-22	1,050	1,050	1,020	1,050	27,300	525
1997-05-21	1,090	1,090	1,040	1,050	22,800	525
1997-05-20	1,090	1,090	1,050	1,080	69,100	540
1997-05-19	1,060	1,070	1,040	1,070	83,100	535
1997-05-16	1,020	1,050	1,020	1,050	7,100	525
1997-05-15	1,050	1,050	1,040	1,040	60,200	520
1997-05-14	1,020	1,040	1,020	1,040	4,500	520
1997-05-13	1,020	1,050	1,020	1,050	15,500	525
1997-05-12	1,030	1,030	1,020	1,020	7,400	510
1997-05-09	1,040	1,050	1,020	1,020	5,400	510
1997-05-08	1,050	1,050	1,000	1,040	38,400	520
1997-05-07	1,040	1,050	1,040	1,050	2,600	525
1997-05-06	1,070	1,090	1,060	1,060	6,600	530
1997-05-02	1,040	1,050	1,030	1,050	3,900	525
1997-05-01	1,060	1,060	1,030	1,030	20,400	515
1997-04-30	1,060	1,060	1,040	1,050	7,500	525
1997-04-28	1,080	1,080	1,030	1,040	11,700	520
1997-04-25	1,060	1,090	1,060	1,060	6,400	530
1997-04-24	1,090	1,090	1,060	1,060	2,300	530
1997-04-23	1,100	1,100	1,080	1,090	43,800	545
1997-04-22	1,140	1,140	1,120	1,120	4,000	560
1997-04-21	1,150	1,170	1,140	1,140	25,300	570
1997-04-18	1,030	1,050	1,030	1,050	7,600	525
1997-04-17	1,010	1,010	1,010	1,010	6,200	505
1997-04-16	1,010	1,010	980	985	2,300	492.50
1997-04-15	989	999	989	999	3,700	499.50
1997-04-14	1,010	1,030	970	970	3,500	485
1997-04-11	1,020	1,020	1,010	1,020	2,500	510
1997-04-10	1,030	1,030	1,010	1,010	2,900	505
1997-04-09	1,050	1,050	1,010	1,010	20,800	505
1997-04-08	1,080	1,080	1,050	1,050	2,100	525
1997-04-07	1,080	1,080	1,080	1,080	600	540
1997-04-04	1,080	1,120	1,070	1,120	4,000	560
1997-04-03	1,110	1,120	1,070	1,080	5,100	540
1997-04-02	1,100	1,130	1,090	1,130	2,500	565
1997-04-01	1,150	1,150	1,070	1,090	4,600	545
1997-03-31	1,160	1,160	1,150	1,160	1,900	580
1997-03-28	1,140	1,160	1,140	1,160	3,400	580
1997-03-27	1,200	1,200	1,140	1,140	4,900	570
1997-03-26	1,190	1,200	1,180	1,200	6,700	600
1997-03-25	1,260	1,310	1,260	1,310	17,600	595.46
1997-03-24	1,320	1,350	1,270	1,270	8,700	577.27
1997-03-21	1,300	1,320	1,270	1,280	24,100	581.82
1997-03-19	1,290	1,290	1,280	1,280	3,000	581.82
1997-03-18	1,300	1,300	1,290	1,300	16,800	590.91
1997-03-17	1,270	1,300	1,270	1,300	5,000	590.91
1997-03-14	1,230	1,250	1,230	1,230	8,100	559.09
1997-03-13	1,230	1,250	1,230	1,250	10,800	568.18
1997-03-12	1,230	1,240	1,220	1,230	6,000	559.09
1997-03-11	1,230	1,270	1,220	1,230	3,700	559.09
1997-03-10	1,250	1,250	1,220	1,230	6,800	559.09
1997-03-07	1,220	1,280	1,220	1,250	1,800	568.18
1997-03-06	1,220	1,270	1,220	1,250	2,500	568.18
1997-03-05	1,230	1,250	1,210	1,210	3,400	550
1997-03-04	1,250	1,250	1,220	1,230	4,800	559.09
1997-03-03	1,220	1,230	1,210	1,230	13,400	559.09
1997-02-28	1,280	1,280	1,240	1,240	12,300	563.64
1997-02-27	1,250	1,280	1,200	1,240	11,100	563.64
1997-02-26	1,310	1,310	1,260	1,280	7,800	581.82
1997-02-25	1,200	1,200	1,200	1,200	1,300	545.46
1997-02-24	1,240	1,240	1,200	1,200	2,400	545.46
1997-02-21	1,100	1,180	1,080	1,180	3,000	536.36
1997-02-20	1,070	1,100	1,060	1,080	30,100	490.91
1997-02-19	1,060	1,090	1,050	1,050	28,800	477.27
1997-02-18	1,130	1,140	1,060	1,060	29,300	481.82
1997-02-17	1,100	1,140	1,100	1,130	6,000	513.64
1997-02-14	1,150	1,160	1,100	1,100	12,400	500
1997-02-13	1,200	1,230	1,150	1,150	5,200	522.73
1997-02-12	1,200	1,200	1,180	1,180	3,700	536.36
1997-02-10	1,160	1,200	1,160	1,190	4,300	540.91
1997-02-07	1,200	1,210	1,170	1,180	6,700	536.36
1997-02-06	1,180	1,200	1,180	1,190	1,500	540.91
1997-02-05	1,210	1,210	1,200	1,200	3,200	545.46
1997-02-04	1,220	1,230	1,210	1,210	6,500	550
1997-02-03	1,200	1,220	1,200	1,220	1,100	554.55
1997-01-31	1,200	1,230	1,200	1,220	7,300	554.55
1997-01-30	1,220	1,230	1,220	1,230	1,100	559.09
1997-01-29	1,250	1,250	1,210	1,210	4,800	550
1997-01-28	1,290	1,290	1,230	1,230	7,400	559.09
1997-01-27	1,210	1,240	1,200	1,230	2,500	559.09
1997-01-24	1,300	1,300	1,230	1,240	6,600	563.64
1997-01-23	1,270	1,290	1,250	1,250	101,800	568.18
1997-01-22	1,300	1,320	1,270	1,280	3,000	581.82
1997-01-21	1,300	1,300	1,280	1,280	2,700	581.82
1997-01-20	1,340	1,390	1,300	1,340	19,800	609.09
1997-01-17	1,280	1,300	1,280	1,280	404,100	581.82
1997-01-16	1,260	1,280	1,250	1,280	400,700	581.82
1997-01-14	1,250	1,250	1,230	1,250	7,900	568.18
1997-01-13	1,220	1,230	1,200	1,230	14,300	559.09
1997-01-10	1,200	1,210	1,200	1,210	10,400	550
1997-01-09	1,280	1,300	1,200	1,200	22,400	545.46
1997-01-08	1,300	1,310	1,280	1,280	4,000	581.82
1997-01-07	1,360	1,360	1,320	1,320	1,700	600

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