1952 新日本空調(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	435	460	435	460	800	230
1999-12-29	434	440	434	440	3,000	220
1999-12-28	475	475	460	460	13,000	230
1999-12-27	450	451	440	440	6,700	220
1999-12-24	484	488	442	443	7,800	221.50
1999-12-22	434	490	434	489	4,900	244.50
1999-12-21	448	448	432	437	15,600	218.50
1999-12-20	470	471	451	451	47,400	225.50
1999-12-17	490	490	470	474	21,800	237
1999-12-16	471	483	471	477	11,600	238.50
1999-12-15	476	477	475	476	9,400	238
1999-12-14	480	482	480	480	1,700	240
1999-12-13	480	485	480	484	4,700	242
1999-12-10	500	500	492	495	51,200	247.50
1999-12-09	484	484	460	466	2,500	233
1999-12-08	497	498	484	484	2,200	242
1999-12-07	500	510	491	500	10,200	250
1999-12-06	460	495	460	495	7,700	247.50
1999-12-03	480	495	475	475	9,000	237.50
1999-12-02	495	495	475	475	16,200	237.50
1999-12-01	480	485	456	477	4,000	238.50
1999-11-30	485	490	485	485	4,400	242.50
1999-11-29	500	500	486	499	11,400	249.50
1999-11-26	496	498	482	498	5,400	249
1999-11-25	455	455	435	451	6,000	225.50
1999-11-24	485	491	484	484	4,900	242
1999-11-22	520	520	485	485	31,000	242.50
1999-11-19	482	501	465	500	19,300	250
1999-11-18	479	494	479	482	14,700	241
1999-11-17	430	444	430	444	4,800	222
1999-11-16	410	440	410	440	6,000	220
1999-11-15	415	419	399	410	14,300	205
1999-11-12	450	465	450	453	5,300	226.50
1999-11-11	457	478	452	452	7,400	226
1999-11-10	452	458	452	457	3,000	228.50
1999-11-09	475	479	452	457	3,200	228.50
1999-11-08	475	477	475	475	5,500	237.50
1999-11-05	465	472	465	470	4,000	235
1999-11-04	470	480	461	474	11,600	237
1999-11-02	476	480	461	470	5,300	235
1999-11-01	482	482	460	460	15,300	230
1999-10-29	477	485	469	472	20,900	236
1999-10-28	500	500	470	485	15,800	242.50
1999-10-27	503	503	470	485	4,500	242.50
1999-10-26	500	500	470	470	3,800	235
1999-10-25	487	492	487	492	2,700	246
1999-10-22	510	510	486	486	2,400	243
1999-10-21	510	511	500	507	2,000	253.50
1999-10-20	520	520	499	500	28,000	250
1999-10-19	501	510	500	510	27,100	255
1999-10-18	500	526	500	505	4,000	252.50
1999-10-15	511	513	493	495	3,700	247.50
1999-10-14	506	506	480	481	17,500	240.50
1999-10-13	527	528	503	506	14,700	253
1999-10-12	523	550	513	522	3,600	261
1999-10-08	511	553	511	553	12,400	276.50
1999-10-07	511	521	510	510	4,800	255
1999-10-06	511	519	511	519	1,100	259.50
1999-10-05	519	519	512	513	1,900	256.50
1999-10-04	535	535	520	529	5,400	264.50
1999-10-01	524	555	505	510	9,500	255
1999-09-30	500	530	500	530	8,000	265
1999-09-29	529	539	503	503	36,500	251.50
1999-09-28	540	550	530	549	11,700	274.50
1999-09-27	531	536	530	530	1,600	265
1999-09-24	550	550	530	536	5,800	268
1999-09-22	541	550	541	550	6,600	275
1999-09-21	564	564	540	550	3,200	275
1999-09-20	561	569	550	567	34,900	283.50
1999-09-17	548	561	548	561	14,000	280.50
1999-09-16	531	548	531	548	6,700	274
1999-09-14	530	531	530	530	3,100	265
1999-09-13	530	548	530	548	5,200	274
1999-09-10	530	540	530	540	18,300	270
1999-09-09	547	550	546	546	1,900	273
1999-09-08	550	555	530	547	2,200	273.50
1999-09-07	535	558	535	550	3,900	275
1999-09-06	532	537	531	536	6,700	268
1999-09-03	552	556	550	553	2,900	276.50
1999-09-02	564	564	530	552	11,100	276
1999-09-01	570	570	560	564	6,000	282
1999-08-31	561	570	561	570	1,600	285
1999-08-30	583	590	560	590	11,400	295
1999-08-27	565	575	560	560	3,300	280
1999-08-26	590	590	561	561	4,900	280.50
1999-08-25	555	580	555	580	5,500	290
1999-08-24	580	580	552	552	7,300	276
1999-08-23	570	580	550	576	5,700	288
1999-08-20	595	600	570	580	25,800	290
1999-08-19	572	583	572	582	2,200	291
1999-08-18	589	589	580	580	5,100	290
1999-08-17	570	590	570	575	4,900	287.50
1999-08-16	554	569	554	569	1,900	284.50
1999-08-13	552	559	552	553	3,100	276.50
1999-08-12	562	562	552	554	2,000	277
1999-08-11	570	570	562	562	4,800	281
1999-08-10	570	580	570	571	1,500	285.50
1999-08-09	550	599	550	570	4,700	285
1999-08-06	580	580	557	558	4,500	279
1999-08-05	598	598	580	580	2,700	290
1999-08-04	585	587	580	580	4,600	290
1999-08-03	610	610	584	585	3,600	292.50
1999-08-02	604	607	580	580	6,700	290
1999-07-30	607	609	599	603	7,700	301.50
1999-07-29	608	610	606	610	3,600	305
1999-07-28	609	610	608	610	3,700	305
1999-07-27	616	630	605	611	7,500	305.50
1999-07-26	621	631	615	630	19,400	315
1999-07-23	610	613	606	611	7,800	305.50
1999-07-22	618	640	611	611	32,000	305.50
1999-07-21	644	650	630	648	44,100	324
1999-07-19	615	642	610	642	28,900	321
1999-07-16	602	623	600	605	23,100	302.50
1999-07-15	598	601	590	601	22,100	300.50
1999-07-14	580	585	578	582	38,500	291
1999-07-13	576	592	576	578	8,200	289
1999-07-12	600	604	595	595	18,300	297.50
1999-07-09	590	600	580	600	18,000	300
1999-07-08	580	585	571	579	7,100	289.50
1999-07-07	568	571	568	571	7,600	285.50
1999-07-06	574	574	568	568	9,300	284
1999-07-05	600	600	564	570	12,600	285
1999-07-02	600	600	581	590	14,600	295
1999-07-01	575	618	558	558	37,300	279
1999-06-30	560	560	540	558	10,500	279
1999-06-29	560	560	550	551	8,600	275.50
1999-06-28	570	570	551	551	13,800	275.50
1999-06-25	550	569	550	550	6,500	275
1999-06-24	570	570	550	551	3,700	275.50
1999-06-23	569	570	565	567	9,600	283.50
1999-06-22	557	569	550	569	12,900	284.50
1999-06-21	550	580	550	569	36,100	284.50
1999-06-18	538	540	535	540	60,200	270
1999-06-17	538	538	527	528	14,500	264
1999-06-16	536	538	525	538	8,500	269
1999-06-15	550	550	520	532	6,900	266
1999-06-14	557	557	530	549	3,800	274.50
1999-06-11	550	550	521	521	21,500	260.50
1999-06-10	514	520	512	515	12,100	257.50
1999-06-09	519	520	500	520	4,800	260
1999-06-08	520	520	519	519	1,400	259.50
1999-06-07	509	520	509	520	6,200	260
1999-06-04	509	515	509	515	6,100	257.50
1999-06-03	509	519	509	515	6,200	257.50
1999-06-02	525	525	500	509	14,400	254.50
1999-06-01	509	509	505	509	1,800	254.50
1999-05-31	510	510	497	500	1,300	250
1999-05-28	525	525	501	515	11,100	257.50
1999-05-27	500	525	497	510	7,900	255
1999-05-26	497	505	492	500	5,800	250
1999-05-25	504	504	492	492	2,700	246
1999-05-24	510	510	510	510	800	255
1999-05-21	520	520	496	510	7,500	255
1999-05-20	521	525	502	512	44,500	256
1999-05-19	528	530	521	521	11,900	260.50
1999-05-18	530	530	521	528	10,900	264
1999-05-17	538	538	525	525	10,900	262.50
1999-05-14	542	543	540	540	5,300	270
1999-05-13	545	545	540	540	6,100	270
1999-05-12	538	545	538	545	3,100	272.50
1999-05-11	547	550	540	540	8,400	270
1999-05-10	549	550	545	550	7,800	275
1999-05-07	543	550	543	543	10,400	271.50
1999-05-06	540	550	540	541	15,100	270.50
1999-04-30	530	550	530	540	5,900	270
1999-04-28	550	555	531	532	15,100	266
1999-04-27	550	550	516	529	9,200	264.50
1999-04-26	560	560	550	550	6,800	275
1999-04-23	555	560	550	560	6,800	280
1999-04-22	551	555	550	555	9,900	277.50
1999-04-21	568	568	550	555	7,400	277.50
1999-04-20	560	575	552	569	49,400	284.50
1999-04-19	552	565	551	560	14,600	280
1999-04-16	551	558	550	551	15,400	275.50
1999-04-15	560	560	550	550	15,100	275
1999-04-14	550	560	550	551	13,700	275.50
1999-04-13	540	560	538	550	34,200	275
1999-04-12	526	536	513	530	23,200	265
1999-04-09	525	530	513	525	21,100	262.50
1999-04-08	513	522	513	515	14,300	257.50
1999-04-07	508	520	508	511	8,600	255.50
1999-04-06	520	520	495	508	13,300	254
1999-04-05	479	500	477	495	21,200	247.50
1999-04-02	475	479	471	476	14,700	238
1999-04-01	475	479	470	471	11,100	235.50
1999-03-31	465	475	463	470	5,900	235
1999-03-30	475	475	465	465	9,300	232.50
1999-03-29	475	475	468	473	2,000	236.50
1999-03-26	460	470	460	460	8,900	230
1999-03-25	460	467	460	460	32,900	230
1999-03-24	460	460	458	459	9,900	229.50
1999-03-23	462	464	458	458	61,200	229
1999-03-19	461	461	457	458	9,800	229
1999-03-18	472	472	461	461	13,600	230.50
1999-03-17	467	472	467	470	10,600	235
1999-03-16	454	472	454	472	39,500	236
1999-03-15	450	458	450	454	3,100	227
1999-03-12	458	458	430	450	9,400	225
1999-03-11	440	450	440	450	9,200	225
1999-03-10	430	450	430	450	6,400	225
1999-03-09	430	440	421	430	6,000	215
1999-03-08	450	450	425	428	9,200	214
1999-03-05	430	450	418	450	14,400	225
1999-03-04	415	430	415	416	27,200	208
1999-03-03	423	425	415	415	29,000	207.50
1999-03-02	450	450	425	426	6,500	213
1999-03-01	444	445	425	440	14,700	220
1999-02-26	440	440	423	423	6,900	211.50
1999-02-25	429	430	429	430	3,600	215
1999-02-24	422	425	422	423	4,300	211.50
1999-02-23	442	442	420	422	7,000	211
1999-02-22	445	445	435	437	43,600	218.50
1999-02-19	432	440	432	440	10,100	220
1999-02-18	450	450	441	445	5,700	222.50
1999-02-17	431	435	430	430	1,700	215
1999-02-16	430	432	426	429	1,500	214.50
1999-02-15	422	427	422	425	6,700	212.50
1999-02-12	420	425	420	425	11,700	212.50
1999-02-10	425	425	420	425	10,000	212.50
1999-02-09	435	435	431	431	8,700	215.50
1999-02-08	440	445	437	437	13,700	218.50
1999-02-05	450	456	445	446	8,400	223
1999-02-04	451	460	450	450	3,100	225
1999-02-03	459	459	450	451	1,500	225.50
1999-02-02	465	465	460	460	3,000	230
1999-02-01	465	465	464	465	1,700	232.50
1999-01-29	465	465	450	459	900	229.50
1999-01-28	460	465	455	455	16,200	227.50
1999-01-27	472	477	456	456	16,500	228
1999-01-26	477	477	460	477	6,300	238.50
1999-01-25	462	475	460	470	2,100	235
1999-01-22	475	477	472	472	5,600	236
1999-01-21	460	478	460	475	6,100	237.50
1999-01-20	480	480	475	478	32,800	239
1999-01-19	455	469	455	469	13,400	234.50
1999-01-18	446	454	446	450	6,400	225
1999-01-14	450	450	442	443	36,200	221.50
1999-01-13	440	441	439	439	4,800	219.50
1999-01-12	440	447	440	445	9,400	222.50
1999-01-11	441	450	441	446	2,200	223
1999-01-08	453	455	450	451	9,800	225.50
1999-01-07	460	460	452	454	10,100	227
1999-01-06	461	462	455	461	8,500	230.50
1999-01-05	469	469	461	461	5,000	230.50
1999-01-04	467	467	462	463	800	231.50

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