1952 新日本空調(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2838239838239719,400397
2001-12-2738339037139015,100390
2001-12-263813813703707,000370
2001-12-2537237236336810,400368
2001-12-213783793673725,200372
2001-12-2039339836638351,900383
2001-12-1938139538139517,600395
2001-12-183733873703859,100385
2001-12-173703723703721,900372
2001-12-1436337036337026,000370
2001-12-133833883823882,300388
2001-12-1237738535938212,800382
2001-12-113973983723727,500372
2001-12-1040641540440739,000407
2001-12-073903963793917,400391
2001-12-063903973853955,500395
2001-12-053903903703891,300389
2001-12-043924003833915,500391
2001-12-033803923793792,400379
2001-11-303903933753934,400393
2001-11-294024093953956,800395
2001-11-2841041240040011,600400
2001-11-274164174064152,400415
2001-11-2641641640341611,800416
2001-11-224044194044163,700416
2001-11-214124124094092,300409
2001-11-2041941940840932,400409
2001-11-194114194114166,100416
2001-11-164134194054193,600419
2001-11-154094194034194,000419
2001-11-144084104064084,300408
2001-11-134104154054085,000408
2001-11-124194194114151,400415
2001-11-094104194104142,300414
2001-11-084154204144207,300420
2001-11-0741542040542012,600420
2001-11-064204204084127,800412
2001-11-054204204194206,700420
2001-11-024104204094188,000418
2001-11-0141541540540610,600406
2001-10-3141842041142018,800420
2001-10-304134204134133,000413
2001-10-2942042041541517,400415
2001-10-264254254164166,700416
2001-10-254234254194237,600423
2001-10-244204234144199,200419
2001-10-2341041941041914,500419
2001-10-2241842541242039,600420
2001-10-194114164104136,100413
2001-10-184144144094113,100411
2001-10-174104204104203,900420
2001-10-164064174054092,400409
2001-10-154154154004043,500404
2001-10-124134204104207,500420
2001-10-114034104034096,700409
2001-10-104194203974165,100416
2001-10-094204204084156,400415
2001-10-054124204124208,300420
2001-10-0441842541742510,900425
2001-10-034184244184186,100418
2001-10-023964103964107,000410
2001-10-013994003933996,300399
2001-09-283983993943999,300399
2001-09-273993993903982,500398
2001-09-263903943883906,600390
2001-09-2540140239039311,100393
2001-09-2142042041041014,900410
2001-09-2042042640441026,800410
2001-09-193674053674055,500405
2001-09-183723823453829,400382
2001-09-173713723653718,200371
2001-09-1439539538038512,700385
2001-09-133743843723807,700380
2001-09-123603973603848,300384
2001-09-113804003804007,600400
2001-09-1040040039239211,800392
2001-09-074014054014054,300405
2001-09-064054194054054,300405
2001-09-054154204014201,900420
2001-09-044204254104255,800425
2001-09-034214224034117,400411
2001-08-3142642942142111,200421
2001-08-304334374334336,000433
2001-08-294504504384386,200438
2001-08-2845945944645012,900450
2001-08-274594594494495,000449
2001-08-244454484444444,200444
2001-08-234454494434446,900444
2001-08-2244944944044013,000440
2001-08-214554564454498,500449
2001-08-2046046045345328,700453
2001-08-174604604544587,600458
2001-08-1644645944645114,200451
2001-08-154604604454598,400459
2001-08-1445246045245922,800459
2001-08-134404504354507,800450
2001-08-1045045544045024,900450
2001-08-094504504344476,000447
2001-08-084494544314445,300444
2001-08-0745145443744320,000443
2001-08-0645546044945120,100451
2001-08-0344945544945521,400455
2001-08-0243844943044928,400449
2001-08-014304364304367,500436
2001-07-3142543842542625,700426
2001-07-3043543542343016,800430
2001-07-274204304204267,700426
2001-07-2642443741643037,100430
2001-07-254214254174184,500418
2001-07-244264294204208,800420
2001-07-2343043041843038,200430
2001-07-1941943041943012,900430
2001-07-1843043041841914,100419
2001-07-174154304154202,100420
2001-07-164314364304305,900430
2001-07-134314354314359,800435
2001-07-1241945041943125,000431
2001-07-1141941941141915,100419
2001-07-1041142141141916,500419
2001-07-0942342341541917,600419
2001-07-0641542641542526,600425
2001-07-0545445444145019,300450
2001-07-0442445142445046,100450
2001-07-0343543542542525,400425
2001-07-0246046042643567,100435
2001-06-29435464430464111,200464
2001-06-2841842541041026,000410
2001-06-2742443341841822,700418
2001-06-2640042540042518,000425
2001-06-2541441439540326,500403
2001-06-2237441537441562,400415
2001-06-2136037036037028,300370
2001-06-2036437336136969,400369
2001-06-1937037436136128,400361
2001-06-1836337235837050,700370
2001-06-153483493423488,200348
2001-06-143503523483493,900349
2001-06-133493503413504,300350
2001-06-1235535634834912,100349
2001-06-113583583503518,700351
2001-06-0835135535035351,200353
2001-06-0734136534135571,900355
2001-06-0636036535535611,300356
2001-06-053723793613653,200365
2001-06-043853853703704,100370
2001-06-013893893803806,600380
2001-05-313643813643812,000381
2001-05-303743893743891,900389
2001-05-2937738437638410,300384
2001-05-2838938937637657,300376
2001-05-253943953803857,200385
2001-05-243953953903905,200390
2001-05-2339539938539916,500399
2001-05-223903943863866,900386
2001-05-2139539939139538,000395
2001-05-1840040539539532,800395
2001-05-173983983923938,100393
2001-05-163953983913982,400398
2001-05-153954003903985,600398
2001-05-143924003923997,600399
2001-05-1138439538439013,100390
2001-05-104004003833831,600383
2001-05-094014053954034,900403
2001-05-084124134084102,100410
2001-05-0742042140041510,100415
2001-05-0243243642042024,800420
2001-05-0141543540843524,200435
2001-04-2740541140540716,600407
2001-04-2639940939940520,800405
2001-04-253944003913985,600398
2001-04-2439439438639412,700394
2001-04-233933993913915,400391
2001-04-2039339538639231,500392
2001-04-1938038938038912,600389
2001-04-1838038538038525,000385
2001-04-1737037537037517,400375
2001-04-163723723693716,800371
2001-04-1337037236937014,200370
2001-04-1237037035536912,000369
2001-04-113523703513705,800370
2001-04-103533603523522,900352
2001-04-093543603543581,500358
2001-04-063703703543616,100361
2001-04-053653653593603,100360
2001-04-043693693563654,900365
2001-04-033563663543569,500356
2001-04-023533533503513,900351
2001-03-303513743513539,600353
2001-03-2936537635937614,600376
2001-03-283453653453655,700365
2001-03-2734137034134217,800342
2001-03-2636036534936528,900365
2001-03-233443493433497,400349
2001-03-223523523403458,000345
2001-03-2133535833435859,000358
2001-03-193403443373449,000344
2001-03-163503503353359,000335
2001-03-153333353263356,300335
2001-03-1432733232733210,700332
2001-03-1333134033033711,300337
2001-03-123403453403407,500340
2001-03-0934034334034018,100340
2001-03-083353403353406,600340
2001-03-073373393363374,500337
2001-03-063353373343376,800337
2001-03-0534034033033015,700330
2001-03-023453453383395,100339
2001-03-013453463403409,400340
2001-02-2835735734734714,500347
2001-02-2734535534535514,300355
2001-02-263603603503505,000350
2001-02-233443603423606,900360
2001-02-223493513453458,000345
2001-02-213553603463519,000351
2001-02-2036036435536330,400363
2001-02-193493583493586,500358
2001-02-163523523463482,500348
2001-02-153473543453464,300346
2001-02-143523553523553,400355
2001-02-133443493443482,600348
2001-02-0934334534334518,200345
2001-02-083403403383382,700338
2001-02-073473503403404,400340
2001-02-0634134634134321,100343
2001-02-053423463403467,900346
2001-02-023453453403422,700342
2001-02-013413453383454,800345
2001-01-313583583493506,700350
2001-01-303583603503533,600353
2001-01-2934035034034814,000348
2001-01-2632633732633515,200335
2001-01-2534834834134114,000341
2001-01-24348349348349900349
2001-01-233623623483483,100348
2001-01-2235536235036030,400360
2001-01-193503503423506,200350
2001-01-183433503403509,700350
2001-01-173433433363439,200343
2001-01-163433433403433,900343
2001-01-153393403393392,700339
2001-01-123373453353446,400344
2001-01-1134834933534733,500347
2001-01-1034335433535030,600350
2001-01-093533543453465,800346
2001-01-053653653523522,700352
2001-01-043633633533551,900355

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