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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 382 | 398 | 382 | 397 | 19,400 | 397 |
| 2001-12-27 | 383 | 390 | 371 | 390 | 15,100 | 390 |
| 2001-12-26 | 381 | 381 | 370 | 370 | 7,000 | 370 |
| 2001-12-25 | 372 | 372 | 363 | 368 | 10,400 | 368 |
| 2001-12-21 | 378 | 379 | 367 | 372 | 5,200 | 372 |
| 2001-12-20 | 393 | 398 | 366 | 383 | 51,900 | 383 |
| 2001-12-19 | 381 | 395 | 381 | 395 | 17,600 | 395 |
| 2001-12-18 | 373 | 387 | 370 | 385 | 9,100 | 385 |
| 2001-12-17 | 370 | 372 | 370 | 372 | 1,900 | 372 |
| 2001-12-14 | 363 | 370 | 363 | 370 | 26,000 | 370 |
| 2001-12-13 | 383 | 388 | 382 | 388 | 2,300 | 388 |
| 2001-12-12 | 377 | 385 | 359 | 382 | 12,800 | 382 |
| 2001-12-11 | 397 | 398 | 372 | 372 | 7,500 | 372 |
| 2001-12-10 | 406 | 415 | 404 | 407 | 39,000 | 407 |
| 2001-12-07 | 390 | 396 | 379 | 391 | 7,400 | 391 |
| 2001-12-06 | 390 | 397 | 385 | 395 | 5,500 | 395 |
| 2001-12-05 | 390 | 390 | 370 | 389 | 1,300 | 389 |
| 2001-12-04 | 392 | 400 | 383 | 391 | 5,500 | 391 |
| 2001-12-03 | 380 | 392 | 379 | 379 | 2,400 | 379 |
| 2001-11-30 | 390 | 393 | 375 | 393 | 4,400 | 393 |
| 2001-11-29 | 402 | 409 | 395 | 395 | 6,800 | 395 |
| 2001-11-28 | 410 | 412 | 400 | 400 | 11,600 | 400 |
| 2001-11-27 | 416 | 417 | 406 | 415 | 2,400 | 415 |
| 2001-11-26 | 416 | 416 | 403 | 416 | 11,800 | 416 |
| 2001-11-22 | 404 | 419 | 404 | 416 | 3,700 | 416 |
| 2001-11-21 | 412 | 412 | 409 | 409 | 2,300 | 409 |
| 2001-11-20 | 419 | 419 | 408 | 409 | 32,400 | 409 |
| 2001-11-19 | 411 | 419 | 411 | 416 | 6,100 | 416 |
| 2001-11-16 | 413 | 419 | 405 | 419 | 3,600 | 419 |
| 2001-11-15 | 409 | 419 | 403 | 419 | 4,000 | 419 |
| 2001-11-14 | 408 | 410 | 406 | 408 | 4,300 | 408 |
| 2001-11-13 | 410 | 415 | 405 | 408 | 5,000 | 408 |
| 2001-11-12 | 419 | 419 | 411 | 415 | 1,400 | 415 |
| 2001-11-09 | 410 | 419 | 410 | 414 | 2,300 | 414 |
| 2001-11-08 | 415 | 420 | 414 | 420 | 7,300 | 420 |
| 2001-11-07 | 415 | 420 | 405 | 420 | 12,600 | 420 |
| 2001-11-06 | 420 | 420 | 408 | 412 | 7,800 | 412 |
| 2001-11-05 | 420 | 420 | 419 | 420 | 6,700 | 420 |
| 2001-11-02 | 410 | 420 | 409 | 418 | 8,000 | 418 |
| 2001-11-01 | 415 | 415 | 405 | 406 | 10,600 | 406 |
| 2001-10-31 | 418 | 420 | 411 | 420 | 18,800 | 420 |
| 2001-10-30 | 413 | 420 | 413 | 413 | 3,000 | 413 |
| 2001-10-29 | 420 | 420 | 415 | 415 | 17,400 | 415 |
| 2001-10-26 | 425 | 425 | 416 | 416 | 6,700 | 416 |
| 2001-10-25 | 423 | 425 | 419 | 423 | 7,600 | 423 |
| 2001-10-24 | 420 | 423 | 414 | 419 | 9,200 | 419 |
| 2001-10-23 | 410 | 419 | 410 | 419 | 14,500 | 419 |
| 2001-10-22 | 418 | 425 | 412 | 420 | 39,600 | 420 |
| 2001-10-19 | 411 | 416 | 410 | 413 | 6,100 | 413 |
| 2001-10-18 | 414 | 414 | 409 | 411 | 3,100 | 411 |
| 2001-10-17 | 410 | 420 | 410 | 420 | 3,900 | 420 |
| 2001-10-16 | 406 | 417 | 405 | 409 | 2,400 | 409 |
| 2001-10-15 | 415 | 415 | 400 | 404 | 3,500 | 404 |
| 2001-10-12 | 413 | 420 | 410 | 420 | 7,500 | 420 |
| 2001-10-11 | 403 | 410 | 403 | 409 | 6,700 | 409 |
| 2001-10-10 | 419 | 420 | 397 | 416 | 5,100 | 416 |
| 2001-10-09 | 420 | 420 | 408 | 415 | 6,400 | 415 |
| 2001-10-05 | 412 | 420 | 412 | 420 | 8,300 | 420 |
| 2001-10-04 | 418 | 425 | 417 | 425 | 10,900 | 425 |
| 2001-10-03 | 418 | 424 | 418 | 418 | 6,100 | 418 |
| 2001-10-02 | 396 | 410 | 396 | 410 | 7,000 | 410 |
| 2001-10-01 | 399 | 400 | 393 | 399 | 6,300 | 399 |
| 2001-09-28 | 398 | 399 | 394 | 399 | 9,300 | 399 |
| 2001-09-27 | 399 | 399 | 390 | 398 | 2,500 | 398 |
| 2001-09-26 | 390 | 394 | 388 | 390 | 6,600 | 390 |
| 2001-09-25 | 401 | 402 | 390 | 393 | 11,100 | 393 |
| 2001-09-21 | 420 | 420 | 410 | 410 | 14,900 | 410 |
| 2001-09-20 | 420 | 426 | 404 | 410 | 26,800 | 410 |
| 2001-09-19 | 367 | 405 | 367 | 405 | 5,500 | 405 |
| 2001-09-18 | 372 | 382 | 345 | 382 | 9,400 | 382 |
| 2001-09-17 | 371 | 372 | 365 | 371 | 8,200 | 371 |
| 2001-09-14 | 395 | 395 | 380 | 385 | 12,700 | 385 |
| 2001-09-13 | 374 | 384 | 372 | 380 | 7,700 | 380 |
| 2001-09-12 | 360 | 397 | 360 | 384 | 8,300 | 384 |
| 2001-09-11 | 380 | 400 | 380 | 400 | 7,600 | 400 |
| 2001-09-10 | 400 | 400 | 392 | 392 | 11,800 | 392 |
| 2001-09-07 | 401 | 405 | 401 | 405 | 4,300 | 405 |
| 2001-09-06 | 405 | 419 | 405 | 405 | 4,300 | 405 |
| 2001-09-05 | 415 | 420 | 401 | 420 | 1,900 | 420 |
| 2001-09-04 | 420 | 425 | 410 | 425 | 5,800 | 425 |
| 2001-09-03 | 421 | 422 | 403 | 411 | 7,400 | 411 |
| 2001-08-31 | 426 | 429 | 421 | 421 | 11,200 | 421 |
| 2001-08-30 | 433 | 437 | 433 | 433 | 6,000 | 433 |
| 2001-08-29 | 450 | 450 | 438 | 438 | 6,200 | 438 |
| 2001-08-28 | 459 | 459 | 446 | 450 | 12,900 | 450 |
| 2001-08-27 | 459 | 459 | 449 | 449 | 5,000 | 449 |
| 2001-08-24 | 445 | 448 | 444 | 444 | 4,200 | 444 |
| 2001-08-23 | 445 | 449 | 443 | 444 | 6,900 | 444 |
| 2001-08-22 | 449 | 449 | 440 | 440 | 13,000 | 440 |
| 2001-08-21 | 455 | 456 | 445 | 449 | 8,500 | 449 |
| 2001-08-20 | 460 | 460 | 453 | 453 | 28,700 | 453 |
| 2001-08-17 | 460 | 460 | 454 | 458 | 7,600 | 458 |
| 2001-08-16 | 446 | 459 | 446 | 451 | 14,200 | 451 |
| 2001-08-15 | 460 | 460 | 445 | 459 | 8,400 | 459 |
| 2001-08-14 | 452 | 460 | 452 | 459 | 22,800 | 459 |
| 2001-08-13 | 440 | 450 | 435 | 450 | 7,800 | 450 |
| 2001-08-10 | 450 | 455 | 440 | 450 | 24,900 | 450 |
| 2001-08-09 | 450 | 450 | 434 | 447 | 6,000 | 447 |
| 2001-08-08 | 449 | 454 | 431 | 444 | 5,300 | 444 |
| 2001-08-07 | 451 | 454 | 437 | 443 | 20,000 | 443 |
| 2001-08-06 | 455 | 460 | 449 | 451 | 20,100 | 451 |
| 2001-08-03 | 449 | 455 | 449 | 455 | 21,400 | 455 |
| 2001-08-02 | 438 | 449 | 430 | 449 | 28,400 | 449 |
| 2001-08-01 | 430 | 436 | 430 | 436 | 7,500 | 436 |
| 2001-07-31 | 425 | 438 | 425 | 426 | 25,700 | 426 |
| 2001-07-30 | 435 | 435 | 423 | 430 | 16,800 | 430 |
| 2001-07-27 | 420 | 430 | 420 | 426 | 7,700 | 426 |
| 2001-07-26 | 424 | 437 | 416 | 430 | 37,100 | 430 |
| 2001-07-25 | 421 | 425 | 417 | 418 | 4,500 | 418 |
| 2001-07-24 | 426 | 429 | 420 | 420 | 8,800 | 420 |
| 2001-07-23 | 430 | 430 | 418 | 430 | 38,200 | 430 |
| 2001-07-19 | 419 | 430 | 419 | 430 | 12,900 | 430 |
| 2001-07-18 | 430 | 430 | 418 | 419 | 14,100 | 419 |
| 2001-07-17 | 415 | 430 | 415 | 420 | 2,100 | 420 |
| 2001-07-16 | 431 | 436 | 430 | 430 | 5,900 | 430 |
| 2001-07-13 | 431 | 435 | 431 | 435 | 9,800 | 435 |
| 2001-07-12 | 419 | 450 | 419 | 431 | 25,000 | 431 |
| 2001-07-11 | 419 | 419 | 411 | 419 | 15,100 | 419 |
| 2001-07-10 | 411 | 421 | 411 | 419 | 16,500 | 419 |
| 2001-07-09 | 423 | 423 | 415 | 419 | 17,600 | 419 |
| 2001-07-06 | 415 | 426 | 415 | 425 | 26,600 | 425 |
| 2001-07-05 | 454 | 454 | 441 | 450 | 19,300 | 450 |
| 2001-07-04 | 424 | 451 | 424 | 450 | 46,100 | 450 |
| 2001-07-03 | 435 | 435 | 425 | 425 | 25,400 | 425 |
| 2001-07-02 | 460 | 460 | 426 | 435 | 67,100 | 435 |
| 2001-06-29 | 435 | 464 | 430 | 464 | 111,200 | 464 |
| 2001-06-28 | 418 | 425 | 410 | 410 | 26,000 | 410 |
| 2001-06-27 | 424 | 433 | 418 | 418 | 22,700 | 418 |
| 2001-06-26 | 400 | 425 | 400 | 425 | 18,000 | 425 |
| 2001-06-25 | 414 | 414 | 395 | 403 | 26,500 | 403 |
| 2001-06-22 | 374 | 415 | 374 | 415 | 62,400 | 415 |
| 2001-06-21 | 360 | 370 | 360 | 370 | 28,300 | 370 |
| 2001-06-20 | 364 | 373 | 361 | 369 | 69,400 | 369 |
| 2001-06-19 | 370 | 374 | 361 | 361 | 28,400 | 361 |
| 2001-06-18 | 363 | 372 | 358 | 370 | 50,700 | 370 |
| 2001-06-15 | 348 | 349 | 342 | 348 | 8,200 | 348 |
| 2001-06-14 | 350 | 352 | 348 | 349 | 3,900 | 349 |
| 2001-06-13 | 349 | 350 | 341 | 350 | 4,300 | 350 |
| 2001-06-12 | 355 | 356 | 348 | 349 | 12,100 | 349 |
| 2001-06-11 | 358 | 358 | 350 | 351 | 8,700 | 351 |
| 2001-06-08 | 351 | 355 | 350 | 353 | 51,200 | 353 |
| 2001-06-07 | 341 | 365 | 341 | 355 | 71,900 | 355 |
| 2001-06-06 | 360 | 365 | 355 | 356 | 11,300 | 356 |
| 2001-06-05 | 372 | 379 | 361 | 365 | 3,200 | 365 |
| 2001-06-04 | 385 | 385 | 370 | 370 | 4,100 | 370 |
| 2001-06-01 | 389 | 389 | 380 | 380 | 6,600 | 380 |
| 2001-05-31 | 364 | 381 | 364 | 381 | 2,000 | 381 |
| 2001-05-30 | 374 | 389 | 374 | 389 | 1,900 | 389 |
| 2001-05-29 | 377 | 384 | 376 | 384 | 10,300 | 384 |
| 2001-05-28 | 389 | 389 | 376 | 376 | 57,300 | 376 |
| 2001-05-25 | 394 | 395 | 380 | 385 | 7,200 | 385 |
| 2001-05-24 | 395 | 395 | 390 | 390 | 5,200 | 390 |
| 2001-05-23 | 395 | 399 | 385 | 399 | 16,500 | 399 |
| 2001-05-22 | 390 | 394 | 386 | 386 | 6,900 | 386 |
| 2001-05-21 | 395 | 399 | 391 | 395 | 38,000 | 395 |
| 2001-05-18 | 400 | 405 | 395 | 395 | 32,800 | 395 |
| 2001-05-17 | 398 | 398 | 392 | 393 | 8,100 | 393 |
| 2001-05-16 | 395 | 398 | 391 | 398 | 2,400 | 398 |
| 2001-05-15 | 395 | 400 | 390 | 398 | 5,600 | 398 |
| 2001-05-14 | 392 | 400 | 392 | 399 | 7,600 | 399 |
| 2001-05-11 | 384 | 395 | 384 | 390 | 13,100 | 390 |
| 2001-05-10 | 400 | 400 | 383 | 383 | 1,600 | 383 |
| 2001-05-09 | 401 | 405 | 395 | 403 | 4,900 | 403 |
| 2001-05-08 | 412 | 413 | 408 | 410 | 2,100 | 410 |
| 2001-05-07 | 420 | 421 | 400 | 415 | 10,100 | 415 |
| 2001-05-02 | 432 | 436 | 420 | 420 | 24,800 | 420 |
| 2001-05-01 | 415 | 435 | 408 | 435 | 24,200 | 435 |
| 2001-04-27 | 405 | 411 | 405 | 407 | 16,600 | 407 |
| 2001-04-26 | 399 | 409 | 399 | 405 | 20,800 | 405 |
| 2001-04-25 | 394 | 400 | 391 | 398 | 5,600 | 398 |
| 2001-04-24 | 394 | 394 | 386 | 394 | 12,700 | 394 |
| 2001-04-23 | 393 | 399 | 391 | 391 | 5,400 | 391 |
| 2001-04-20 | 393 | 395 | 386 | 392 | 31,500 | 392 |
| 2001-04-19 | 380 | 389 | 380 | 389 | 12,600 | 389 |
| 2001-04-18 | 380 | 385 | 380 | 385 | 25,000 | 385 |
| 2001-04-17 | 370 | 375 | 370 | 375 | 17,400 | 375 |
| 2001-04-16 | 372 | 372 | 369 | 371 | 6,800 | 371 |
| 2001-04-13 | 370 | 372 | 369 | 370 | 14,200 | 370 |
| 2001-04-12 | 370 | 370 | 355 | 369 | 12,000 | 369 |
| 2001-04-11 | 352 | 370 | 351 | 370 | 5,800 | 370 |
| 2001-04-10 | 353 | 360 | 352 | 352 | 2,900 | 352 |
| 2001-04-09 | 354 | 360 | 354 | 358 | 1,500 | 358 |
| 2001-04-06 | 370 | 370 | 354 | 361 | 6,100 | 361 |
| 2001-04-05 | 365 | 365 | 359 | 360 | 3,100 | 360 |
| 2001-04-04 | 369 | 369 | 356 | 365 | 4,900 | 365 |
| 2001-04-03 | 356 | 366 | 354 | 356 | 9,500 | 356 |
| 2001-04-02 | 353 | 353 | 350 | 351 | 3,900 | 351 |
| 2001-03-30 | 351 | 374 | 351 | 353 | 9,600 | 353 |
| 2001-03-29 | 365 | 376 | 359 | 376 | 14,600 | 376 |
| 2001-03-28 | 345 | 365 | 345 | 365 | 5,700 | 365 |
| 2001-03-27 | 341 | 370 | 341 | 342 | 17,800 | 342 |
| 2001-03-26 | 360 | 365 | 349 | 365 | 28,900 | 365 |
| 2001-03-23 | 344 | 349 | 343 | 349 | 7,400 | 349 |
| 2001-03-22 | 352 | 352 | 340 | 345 | 8,000 | 345 |
| 2001-03-21 | 335 | 358 | 334 | 358 | 59,000 | 358 |
| 2001-03-19 | 340 | 344 | 337 | 344 | 9,000 | 344 |
| 2001-03-16 | 350 | 350 | 335 | 335 | 9,000 | 335 |
| 2001-03-15 | 333 | 335 | 326 | 335 | 6,300 | 335 |
| 2001-03-14 | 327 | 332 | 327 | 332 | 10,700 | 332 |
| 2001-03-13 | 331 | 340 | 330 | 337 | 11,300 | 337 |
| 2001-03-12 | 340 | 345 | 340 | 340 | 7,500 | 340 |
| 2001-03-09 | 340 | 343 | 340 | 340 | 18,100 | 340 |
| 2001-03-08 | 335 | 340 | 335 | 340 | 6,600 | 340 |
| 2001-03-07 | 337 | 339 | 336 | 337 | 4,500 | 337 |
| 2001-03-06 | 335 | 337 | 334 | 337 | 6,800 | 337 |
| 2001-03-05 | 340 | 340 | 330 | 330 | 15,700 | 330 |
| 2001-03-02 | 345 | 345 | 338 | 339 | 5,100 | 339 |
| 2001-03-01 | 345 | 346 | 340 | 340 | 9,400 | 340 |
| 2001-02-28 | 357 | 357 | 347 | 347 | 14,500 | 347 |
| 2001-02-27 | 345 | 355 | 345 | 355 | 14,300 | 355 |
| 2001-02-26 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 2001-02-23 | 344 | 360 | 342 | 360 | 6,900 | 360 |
| 2001-02-22 | 349 | 351 | 345 | 345 | 8,000 | 345 |
| 2001-02-21 | 355 | 360 | 346 | 351 | 9,000 | 351 |
| 2001-02-20 | 360 | 364 | 355 | 363 | 30,400 | 363 |
| 2001-02-19 | 349 | 358 | 349 | 358 | 6,500 | 358 |
| 2001-02-16 | 352 | 352 | 346 | 348 | 2,500 | 348 |
| 2001-02-15 | 347 | 354 | 345 | 346 | 4,300 | 346 |
| 2001-02-14 | 352 | 355 | 352 | 355 | 3,400 | 355 |
| 2001-02-13 | 344 | 349 | 344 | 348 | 2,600 | 348 |
| 2001-02-09 | 343 | 345 | 343 | 345 | 18,200 | 345 |
| 2001-02-08 | 340 | 340 | 338 | 338 | 2,700 | 338 |
| 2001-02-07 | 347 | 350 | 340 | 340 | 4,400 | 340 |
| 2001-02-06 | 341 | 346 | 341 | 343 | 21,100 | 343 |
| 2001-02-05 | 342 | 346 | 340 | 346 | 7,900 | 346 |
| 2001-02-02 | 345 | 345 | 340 | 342 | 2,700 | 342 |
| 2001-02-01 | 341 | 345 | 338 | 345 | 4,800 | 345 |
| 2001-01-31 | 358 | 358 | 349 | 350 | 6,700 | 350 |
| 2001-01-30 | 358 | 360 | 350 | 353 | 3,600 | 353 |
| 2001-01-29 | 340 | 350 | 340 | 348 | 14,000 | 348 |
| 2001-01-26 | 326 | 337 | 326 | 335 | 15,200 | 335 |
| 2001-01-25 | 348 | 348 | 341 | 341 | 14,000 | 341 |
| 2001-01-24 | 348 | 349 | 348 | 349 | 900 | 349 |
| 2001-01-23 | 362 | 362 | 348 | 348 | 3,100 | 348 |
| 2001-01-22 | 355 | 362 | 350 | 360 | 30,400 | 360 |
| 2001-01-19 | 350 | 350 | 342 | 350 | 6,200 | 350 |
| 2001-01-18 | 343 | 350 | 340 | 350 | 9,700 | 350 |
| 2001-01-17 | 343 | 343 | 336 | 343 | 9,200 | 343 |
| 2001-01-16 | 343 | 343 | 340 | 343 | 3,900 | 343 |
| 2001-01-15 | 339 | 340 | 339 | 339 | 2,700 | 339 |
| 2001-01-12 | 337 | 345 | 335 | 344 | 6,400 | 344 |
| 2001-01-11 | 348 | 349 | 335 | 347 | 33,500 | 347 |
| 2001-01-10 | 343 | 354 | 335 | 350 | 30,600 | 350 |
| 2001-01-09 | 353 | 354 | 345 | 346 | 5,800 | 346 |
| 2001-01-05 | 365 | 365 | 352 | 352 | 2,700 | 352 |
| 2001-01-04 | 363 | 363 | 353 | 355 | 1,900 | 355 |
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