1952 新日本空調(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 368 | 370 | 352 | 370 | 2,500 | 370 |
| 2000-12-28 | 368 | 370 | 363 | 370 | 14,200 | 370 |
| 2000-12-27 | 355 | 358 | 355 | 358 | 1,400 | 358 |
| 2000-12-26 | 359 | 359 | 351 | 352 | 7,000 | 352 |
| 2000-12-25 | 360 | 365 | 356 | 359 | 4,600 | 359 |
| 2000-12-22 | 360 | 360 | 356 | 359 | 5,500 | 359 |
| 2000-12-21 | 361 | 370 | 361 | 361 | 7,400 | 361 |
| 2000-12-20 | 370 | 372 | 360 | 372 | 45,100 | 372 |
| 2000-12-19 | 361 | 367 | 356 | 367 | 6,900 | 367 |
| 2000-12-18 | 355 | 360 | 352 | 360 | 3,300 | 360 |
| 2000-12-15 | 354 | 363 | 352 | 359 | 1,400 | 359 |
| 2000-12-14 | 365 | 365 | 356 | 364 | 6,000 | 364 |
| 2000-12-13 | 355 | 365 | 354 | 355 | 10,000 | 355 |
| 2000-12-12 | 365 | 371 | 346 | 371 | 23,800 | 371 |
| 2000-12-11 | 371 | 372 | 351 | 365 | 39,400 | 365 |
| 2000-12-08 | 343 | 362 | 343 | 360 | 18,000 | 360 |
| 2000-12-07 | 352 | 353 | 346 | 346 | 3,900 | 346 |
| 2000-12-06 | 352 | 354 | 352 | 352 | 3,400 | 352 |
| 2000-12-05 | 352 | 354 | 352 | 354 | 900 | 354 |
| 2000-12-04 | 366 | 366 | 350 | 351 | 5,000 | 351 |
| 2000-12-01 | 365 | 368 | 360 | 361 | 17,100 | 361 |
| 2000-11-30 | 346 | 365 | 346 | 365 | 2,900 | 365 |
| 2000-11-29 | 347 | 360 | 347 | 359 | 4,600 | 359 |
| 2000-11-28 | 372 | 372 | 349 | 349 | 22,100 | 349 |
| 2000-11-27 | 341 | 360 | 341 | 347 | 8,600 | 347 |
| 2000-11-24 | 359 | 360 | 345 | 345 | 1,200 | 345 |
| 2000-11-22 | 346 | 360 | 340 | 355 | 6,600 | 355 |
| 2000-11-21 | 360 | 360 | 355 | 355 | 7,700 | 355 |
| 2000-11-20 | 365 | 365 | 355 | 360 | 31,100 | 360 |
| 2000-11-17 | 355 | 360 | 345 | 360 | 8,100 | 360 |
| 2000-11-16 | 345 | 348 | 345 | 348 | 4,700 | 348 |
| 2000-11-15 | 355 | 355 | 345 | 346 | 5,300 | 346 |
| 2000-11-14 | 341 | 351 | 341 | 343 | 3,300 | 343 |
| 2000-11-13 | 345 | 349 | 342 | 349 | 4,800 | 349 |
| 2000-11-10 | 346 | 349 | 346 | 347 | 600 | 347 |
| 2000-11-09 | 346 | 352 | 342 | 347 | 5,100 | 347 |
| 2000-11-08 | 357 | 358 | 350 | 350 | 6,600 | 350 |
| 2000-11-07 | 356 | 357 | 356 | 357 | 2,100 | 357 |
| 2000-11-06 | 359 | 372 | 355 | 372 | 8,200 | 372 |
| 2000-11-02 | 360 | 360 | 358 | 360 | 4,300 | 360 |
| 2000-11-01 | 346 | 360 | 346 | 360 | 1,900 | 360 |
| 2000-10-31 | 346 | 360 | 346 | 346 | 6,400 | 346 |
| 2000-10-30 | 353 | 362 | 350 | 361 | 16,100 | 361 |
| 2000-10-27 | 364 | 367 | 348 | 348 | 9,500 | 348 |
| 2000-10-26 | 368 | 368 | 348 | 366 | 4,900 | 366 |
| 2000-10-25 | 364 | 365 | 352 | 352 | 5,700 | 352 |
| 2000-10-24 | 364 | 370 | 364 | 369 | 5,100 | 369 |
| 2000-10-23 | 371 | 371 | 366 | 368 | 7,500 | 368 |
| 2000-10-20 | 379 | 380 | 370 | 375 | 42,100 | 375 |
| 2000-10-19 | 353 | 356 | 350 | 355 | 3,300 | 355 |
| 2000-10-18 | 353 | 365 | 350 | 352 | 4,800 | 352 |
| 2000-10-17 | 348 | 354 | 348 | 353 | 2,900 | 353 |
| 2000-10-16 | 346 | 358 | 345 | 358 | 2,500 | 358 |
| 2000-10-13 | 345 | 347 | 342 | 342 | 3,700 | 342 |
| 2000-10-12 | 348 | 349 | 345 | 345 | 4,100 | 345 |
| 2000-10-11 | 359 | 359 | 350 | 350 | 2,900 | 350 |
| 2000-10-10 | 360 | 360 | 356 | 359 | 4,100 | 359 |
| 2000-10-06 | 356 | 366 | 356 | 366 | 3,500 | 366 |
| 2000-10-05 | 366 | 366 | 356 | 356 | 2,700 | 356 |
| 2000-10-04 | 364 | 367 | 359 | 359 | 6,500 | 359 |
| 2000-10-03 | 374 | 375 | 362 | 362 | 3,900 | 362 |
| 2000-10-02 | 359 | 362 | 357 | 362 | 4,600 | 362 |
| 2000-09-29 | 372 | 375 | 362 | 363 | 9,200 | 363 |
| 2000-09-28 | 365 | 376 | 363 | 376 | 6,700 | 376 |
| 2000-09-27 | 372 | 372 | 362 | 362 | 2,400 | 362 |
| 2000-09-26 | 371 | 375 | 371 | 372 | 6,200 | 372 |
| 2000-09-25 | 380 | 380 | 370 | 371 | 23,600 | 371 |
| 2000-09-22 | 362 | 373 | 354 | 355 | 13,500 | 355 |
| 2000-09-21 | 370 | 374 | 365 | 372 | 6,200 | 372 |
| 2000-09-20 | 355 | 373 | 353 | 362 | 43,800 | 362 |
| 2000-09-19 | 345 | 360 | 343 | 360 | 18,000 | 360 |
| 2000-09-18 | 340 | 346 | 340 | 345 | 8,900 | 345 |
| 2000-09-14 | 341 | 342 | 340 | 340 | 9,700 | 340 |
| 2000-09-13 | 340 | 342 | 340 | 341 | 4,300 | 341 |
| 2000-09-12 | 340 | 344 | 340 | 340 | 4,000 | 340 |
| 2000-09-11 | 343 | 345 | 340 | 340 | 7,700 | 340 |
| 2000-09-08 | 342 | 350 | 340 | 350 | 63,700 | 350 |
| 2000-09-07 | 345 | 355 | 339 | 350 | 18,200 | 350 |
| 2000-09-06 | 340 | 342 | 340 | 342 | 14,700 | 342 |
| 2000-09-05 | 350 | 350 | 341 | 346 | 10,900 | 346 |
| 2000-09-04 | 353 | 357 | 350 | 350 | 6,600 | 350 |
| 2000-09-01 | 360 | 360 | 350 | 350 | 13,600 | 350 |
| 2000-08-31 | 363 | 368 | 357 | 359 | 6,600 | 359 |
| 2000-08-30 | 366 | 368 | 364 | 368 | 21,900 | 368 |
| 2000-08-29 | 380 | 380 | 366 | 366 | 9,900 | 366 |
| 2000-08-28 | 382 | 382 | 379 | 380 | 28,700 | 380 |
| 2000-08-25 | 385 | 385 | 372 | 382 | 22,400 | 382 |
| 2000-08-24 | 365 | 385 | 365 | 382 | 10,300 | 382 |
| 2000-08-23 | 370 | 371 | 366 | 367 | 6,700 | 367 |
| 2000-08-22 | 377 | 377 | 366 | 371 | 15,200 | 371 |
| 2000-08-21 | 375 | 382 | 370 | 379 | 31,500 | 379 |
| 2000-08-18 | 367 | 377 | 362 | 377 | 5,700 | 377 |
| 2000-08-17 | 367 | 368 | 363 | 366 | 21,000 | 366 |
| 2000-08-16 | 370 | 375 | 366 | 367 | 7,300 | 367 |
| 2000-08-15 | 366 | 375 | 366 | 375 | 7,700 | 375 |
| 2000-08-14 | 375 | 375 | 366 | 366 | 1,100 | 366 |
| 2000-08-11 | 369 | 375 | 369 | 375 | 13,300 | 375 |
| 2000-08-10 | 384 | 384 | 363 | 372 | 23,500 | 372 |
| 2000-08-09 | 384 | 385 | 380 | 381 | 2,500 | 381 |
| 2000-08-08 | 385 | 385 | 377 | 385 | 4,600 | 385 |
| 2000-08-07 | 385 | 385 | 379 | 385 | 4,400 | 385 |
| 2000-08-04 | 385 | 385 | 381 | 385 | 9,100 | 385 |
| 2000-08-03 | 373 | 380 | 373 | 380 | 4,500 | 380 |
| 2000-08-02 | 384 | 384 | 378 | 378 | 1,100 | 378 |
| 2000-08-01 | 386 | 389 | 366 | 385 | 17,200 | 385 |
| 2000-07-31 | 368 | 372 | 363 | 366 | 22,300 | 366 |
| 2000-07-28 | 373 | 373 | 366 | 366 | 6,200 | 366 |
| 2000-07-27 | 369 | 369 | 365 | 365 | 4,900 | 365 |
| 2000-07-26 | 382 | 384 | 368 | 370 | 17,300 | 370 |
| 2000-07-25 | 370 | 390 | 363 | 380 | 62,500 | 380 |
| 2000-07-24 | 380 | 380 | 372 | 372 | 7,400 | 372 |
| 2000-07-21 | 385 | 394 | 377 | 380 | 42,600 | 380 |
| 2000-07-19 | 376 | 385 | 375 | 385 | 30,300 | 385 |
| 2000-07-18 | 390 | 390 | 375 | 375 | 30,600 | 375 |
| 2000-07-17 | 380 | 389 | 378 | 380 | 25,300 | 380 |
| 2000-07-14 | 376 | 389 | 376 | 376 | 80,300 | 376 |
| 2000-07-13 | 381 | 381 | 379 | 381 | 80,300 | 381 |
| 2000-07-12 | 383 | 393 | 377 | 381 | 66,800 | 381 |
| 2000-07-11 | 380 | 388 | 379 | 388 | 53,700 | 388 |
| 2000-07-10 | 382 | 400 | 380 | 385 | 66,900 | 385 |
| 2000-07-07 | 385 | 385 | 382 | 382 | 10,400 | 382 |
| 2000-07-06 | 390 | 390 | 387 | 389 | 7,400 | 389 |
| 2000-07-05 | 400 | 400 | 392 | 392 | 11,100 | 392 |
| 2000-07-04 | 405 | 409 | 402 | 402 | 14,100 | 402 |
| 2000-07-03 | 420 | 426 | 371 | 415 | 73,800 | 415 |
| 2000-06-30 | 427 | 427 | 414 | 420 | 61,600 | 420 |
| 2000-06-29 | 390 | 393 | 382 | 382 | 11,700 | 382 |
| 2000-06-28 | 383 | 389 | 381 | 388 | 22,600 | 388 |
| 2000-06-27 | 383 | 383 | 375 | 380 | 8,000 | 380 |
| 2000-06-26 | 370 | 380 | 365 | 380 | 6,300 | 380 |
| 2000-06-23 | 368 | 369 | 360 | 365 | 14,100 | 365 |
| 2000-06-22 | 373 | 380 | 370 | 374 | 11,200 | 374 |
| 2000-06-21 | 367 | 384 | 365 | 378 | 31,100 | 378 |
| 2000-06-20 | 369 | 374 | 360 | 367 | 41,100 | 367 |
| 2000-06-19 | 360 | 365 | 360 | 360 | 15,400 | 360 |
| 2000-06-16 | 360 | 360 | 354 | 358 | 6,100 | 358 |
| 2000-06-15 | 360 | 361 | 352 | 352 | 12,300 | 352 |
| 2000-06-14 | 350 | 352 | 348 | 352 | 26,100 | 352 |
| 2000-06-13 | 350 | 350 | 348 | 348 | 11,100 | 348 |
| 2000-06-12 | 350 | 350 | 345 | 348 | 13,100 | 348 |
| 2000-06-09 | 343 | 344 | 341 | 342 | 15,100 | 342 |
| 2000-06-08 | 344 | 348 | 343 | 345 | 21,300 | 345 |
| 2000-06-07 | 345 | 350 | 342 | 344 | 12,400 | 344 |
| 2000-06-06 | 348 | 348 | 345 | 346 | 6,000 | 346 |
| 2000-06-05 | 352 | 352 | 346 | 347 | 6,200 | 347 |
| 2000-06-02 | 351 | 352 | 349 | 349 | 20,600 | 349 |
| 2000-06-01 | 357 | 357 | 346 | 354 | 6,000 | 354 |
| 2000-05-31 | 351 | 358 | 350 | 357 | 6,900 | 357 |
| 2000-05-30 | 347 | 359 | 347 | 351 | 6,600 | 351 |
| 2000-05-29 | 365 | 369 | 345 | 345 | 32,800 | 345 |
| 2000-05-26 | 356 | 356 | 350 | 350 | 22,400 | 350 |
| 2000-05-25 | 355 | 370 | 355 | 356 | 7,300 | 356 |
| 2000-05-24 | 352 | 366 | 351 | 354 | 3,300 | 354 |
| 2000-05-23 | 351 | 360 | 344 | 358 | 12,500 | 358 |
| 2000-05-22 | 370 | 375 | 355 | 355 | 36,800 | 355 |
| 2000-05-19 | 364 | 364 | 356 | 360 | 10,200 | 360 |
| 2000-05-18 | 373 | 373 | 360 | 364 | 9,500 | 364 |
| 2000-05-17 | 363 | 367 | 363 | 364 | 5,100 | 364 |
| 2000-05-16 | 370 | 370 | 361 | 362 | 5,700 | 362 |
| 2000-05-15 | 374 | 375 | 360 | 367 | 19,100 | 367 |
| 2000-05-12 | 375 | 375 | 365 | 374 | 10,300 | 374 |
| 2000-05-11 | 373 | 377 | 367 | 375 | 1,200 | 375 |
| 2000-05-10 | 376 | 379 | 366 | 378 | 6,600 | 378 |
| 2000-05-09 | 374 | 379 | 374 | 379 | 900 | 379 |
| 2000-05-08 | 367 | 382 | 366 | 381 | 6,600 | 381 |
| 2000-05-02 | 367 | 367 | 362 | 365 | 9,700 | 365 |
| 2000-05-01 | 369 | 369 | 348 | 352 | 18,500 | 352 |
| 2000-04-28 | 346 | 349 | 343 | 344 | 80,600 | 344 |
| 2000-04-27 | 350 | 360 | 350 | 350 | 8,500 | 350 |
| 2000-04-26 | 360 | 360 | 355 | 359 | 17,100 | 359 |
| 2000-04-25 | 365 | 370 | 355 | 360 | 12,200 | 360 |
| 2000-04-24 | 375 | 379 | 370 | 370 | 7,500 | 370 |
| 2000-04-21 | 376 | 385 | 376 | 377 | 7,900 | 377 |
| 2000-04-20 | 383 | 385 | 375 | 380 | 44,500 | 380 |
| 2000-04-19 | 375 | 376 | 366 | 370 | 8,100 | 370 |
| 2000-04-18 | 363 | 376 | 363 | 371 | 14,300 | 371 |
| 2000-04-17 | 381 | 381 | 363 | 364 | 15,800 | 364 |
| 2000-04-14 | 380 | 380 | 370 | 376 | 18,100 | 376 |
| 2000-04-13 | 380 | 385 | 377 | 385 | 9,000 | 385 |
| 2000-04-12 | 385 | 393 | 380 | 391 | 16,600 | 391 |
| 2000-04-11 | 388 | 394 | 382 | 389 | 4,100 | 389 |
| 2000-04-10 | 380 | 395 | 380 | 392 | 5,600 | 392 |
| 2000-04-07 | 382 | 397 | 378 | 379 | 36,800 | 379 |
| 2000-04-06 | 381 | 390 | 381 | 382 | 6,300 | 382 |
| 2000-04-05 | 376 | 391 | 375 | 381 | 10,700 | 381 |
| 2000-04-04 | 394 | 400 | 380 | 400 | 6,700 | 400 |
| 2000-04-03 | 372 | 383 | 372 | 383 | 3,200 | 383 |
| 2000-03-31 | 378 | 383 | 370 | 372 | 8,400 | 372 |
| 2000-03-30 | 391 | 404 | 377 | 378 | 57,400 | 378 |
| 2000-03-29 | 394 | 405 | 391 | 391 | 15,800 | 391 |
| 2000-03-28 | 401 | 401 | 390 | 399 | 5,500 | 399 |
| 2000-03-27 | 389 | 405 | 380 | 400 | 27,400 | 400 |
| 2000-03-24 | 380 | 386 | 356 | 377 | 52,200 | 377 |
| 2000-03-23 | 365 | 374 | 360 | 368 | 61,200 | 368 |
| 2000-03-22 | 375 | 376 | 355 | 355 | 60,700 | 355 |
| 2000-03-21 | 368 | 378 | 368 | 375 | 151,300 | 375 |
| 2000-03-17 | 378 | 378 | 368 | 368 | 79,800 | 368 |
| 2000-03-16 | 390 | 391 | 378 | 380 | 43,600 | 380 |
| 2000-03-15 | 395 | 396 | 392 | 395 | 7,300 | 395 |
| 2000-03-14 | 396 | 400 | 390 | 396 | 4,800 | 396 |
| 2000-03-13 | 407 | 412 | 395 | 400 | 11,700 | 400 |
| 2000-03-10 | 419 | 421 | 404 | 404 | 44,800 | 404 |
| 2000-03-09 | 395 | 417 | 395 | 414 | 45,600 | 414 |
| 2000-03-08 | 410 | 410 | 396 | 405 | 1,500 | 405 |
| 2000-03-07 | 396 | 410 | 396 | 410 | 9,100 | 410 |
| 2000-03-06 | 403 | 403 | 395 | 395 | 2,900 | 395 |
| 2000-03-03 | 395 | 405 | 395 | 395 | 4,000 | 395 |
| 2000-03-02 | 399 | 400 | 397 | 397 | 5,500 | 397 |
| 2000-03-01 | 400 | 400 | 385 | 398 | 10,600 | 398 |
| 2000-02-29 | 400 | 400 | 385 | 385 | 4,800 | 385 |
| 2000-02-28 | 410 | 410 | 408 | 409 | 13,800 | 409 |
| 2000-02-25 | 410 | 410 | 402 | 402 | 11,000 | 402 |
| 2000-02-24 | 395 | 410 | 380 | 409 | 5,900 | 409 |
| 2000-02-23 | 395 | 395 | 385 | 395 | 21,300 | 395 |
| 2000-02-22 | 433 | 433 | 395 | 395 | 16,300 | 395 |
| 2000-02-21 | 440 | 440 | 434 | 434 | 31,200 | 434 |
| 2000-02-18 | 440 | 440 | 437 | 440 | 10,800 | 440 |
| 2000-02-17 | 439 | 443 | 439 | 439 | 11,100 | 439 |
| 2000-02-16 | 442 | 450 | 434 | 439 | 8,000 | 439 |
| 2000-02-15 | 452 | 452 | 450 | 450 | 7,100 | 450 |
| 2000-02-14 | 450 | 452 | 450 | 452 | 1,300 | 452 |
| 2000-02-10 | 451 | 456 | 450 | 450 | 4,200 | 450 |
| 2000-02-09 | 468 | 468 | 451 | 453 | 5,200 | 453 |
| 2000-02-08 | 454 | 454 | 452 | 453 | 4,300 | 453 |
| 2000-02-07 | 469 | 477 | 452 | 452 | 2,700 | 452 |
| 2000-02-04 | 488 | 490 | 452 | 479 | 17,400 | 479 |
| 2000-02-03 | 451 | 461 | 451 | 453 | 2,800 | 453 |
| 2000-02-02 | 475 | 479 | 470 | 471 | 3,100 | 471 |
| 2000-02-01 | 451 | 455 | 451 | 455 | 6,300 | 455 |
| 2000-01-31 | 461 | 486 | 460 | 485 | 3,100 | 485 |
| 2000-01-28 | 487 | 490 | 460 | 461 | 12,900 | 461 |
| 2000-01-27 | 487 | 487 | 460 | 461 | 5,800 | 461 |
| 2000-01-26 | 490 | 495 | 475 | 487 | 4,300 | 487 |
| 2000-01-25 | 477 | 490 | 476 | 490 | 2,900 | 490 |
| 2000-01-24 | 479 | 480 | 475 | 476 | 5,400 | 476 |
| 2000-01-21 | 481 | 494 | 479 | 494 | 4,300 | 494 |
| 2000-01-20 | 495 | 498 | 485 | 491 | 27,400 | 491 |
| 2000-01-19 | 470 | 485 | 470 | 485 | 6,100 | 485 |
| 2000-01-18 | 470 | 470 | 469 | 470 | 3,900 | 470 |
| 2000-01-17 | 454 | 470 | 454 | 455 | 3,200 | 455 |
| 2000-01-14 | 454 | 460 | 445 | 445 | 32,200 | 445 |
| 2000-01-13 | 446 | 470 | 446 | 449 | 600 | 449 |
| 2000-01-12 | 441 | 475 | 441 | 445 | 3,400 | 445 |
| 2000-01-11 | 438 | 440 | 438 | 440 | 1,200 | 440 |
| 2000-01-07 | 440 | 445 | 438 | 438 | 4,200 | 438 |
| 2000-01-06 | 442 | 443 | 438 | 442 | 2,300 | 442 |
| 2000-01-05 | 475 | 475 | 442 | 442 | 2,700 | 442 |
| 2000-01-04 | 460 | 460 | 450 | 450 | 1,700 | 450 |
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