1952 新日本空調(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	391	405	391	405	15,600	202.50
2002-12-27	397	405	394	405	21,200	202.50
2002-12-26	397	397	391	397	4,900	198.50
2002-12-25	385	392	385	392	9,400	196
2002-12-24	388	391	384	391	29,200	195.50
2002-12-20	392	392	382	385	49,300	192.50
2002-12-19	376	393	376	393	13,600	196.50
2002-12-18	378	385	376	377	18,600	188.50
2002-12-17	382	382	373	378	16,700	189
2002-12-16	387	387	384	384	6,100	192
2002-12-13	393	393	387	388	85,700	194
2002-12-12	393	394	393	394	1,800	197
2002-12-11	393	395	393	393	14,100	196.50
2002-12-10	395	395	391	395	50,200	197.50
2002-12-09	390	392	390	390	6,100	195
2002-12-06	395	395	387	395	8,900	197.50
2002-12-05	395	395	386	394	6,100	197
2002-12-04	395	395	390	393	13,000	196.50
2002-12-03	390	396	390	394	18,800	197
2002-12-02	384	391	383	389	6,000	194.50
2002-11-29	382	395	382	382	19,200	191
2002-11-28	381	392	381	388	20,300	194
2002-11-27	388	395	388	395	13,400	197.50
2002-11-26	391	391	386	387	6,000	193.50
2002-11-25	388	390	388	389	9,000	194.50
2002-11-22	389	389	380	388	14,200	194
2002-11-21	389	389	386	388	10,700	194
2002-11-20	380	389	370	386	43,500	193
2002-11-19	385	389	383	389	8,300	194.50
2002-11-18	390	390	386	390	11,800	195
2002-11-15	387	389	373	389	13,000	194.50
2002-11-14	384	387	384	385	9,900	192.50
2002-11-13	387	391	375	384	10,000	192
2002-11-12	378	386	378	386	3,600	193
2002-11-11	382	389	377	377	3,200	188.50
2002-11-08	388	393	386	386	5,600	193
2002-11-07	387	393	385	393	6,600	196.50
2002-11-06	385	390	385	390	11,800	195
2002-11-05	380	392	380	392	17,900	196
2002-11-01	390	390	386	386	3,600	193
2002-10-31	383	390	383	390	4,600	195
2002-10-30	387	393	382	392	8,500	196
2002-10-29	390	395	385	387	10,100	193.50
2002-10-28	386	390	386	390	13,600	195
2002-10-25	387	393	381	393	9,200	196.50
2002-10-24	390	390	382	382	4,400	191
2002-10-23	383	396	383	395	13,400	197.50
2002-10-22	396	396	382	382	7,800	191
2002-10-21	394	398	392	396	39,000	198
2002-10-18	394	396	387	393	7,400	196.50
2002-10-17	392	395	388	391	10,200	195.50
2002-10-16	392	392	384	387	9,400	193.50
2002-10-15	394	394	389	392	3,400	196
2002-10-11	376	387	376	387	11,000	193.50
2002-10-10	372	376	371	376	11,100	188
2002-10-09	378	379	371	374	10,100	187
2002-10-08	381	384	379	379	4,800	189.50
2002-10-07	385	389	382	382	3,000	191
2002-10-04	388	393	388	393	3,200	196.50
2002-10-03	395	396	391	396	6,700	198
2002-10-02	392	392	384	390	4,800	195
2002-10-01	393	393	385	386	5,600	193
2002-09-30	391	398	391	395	6,100	197.50
2002-09-27	394	399	391	399	18,200	199.50
2002-09-26	396	396	388	393	9,700	196.50
2002-09-25	394	397	392	396	8,800	198
2002-09-24	398	399	395	399	22,500	199.50
2002-09-20	398	400	396	399	34,800	199.50
2002-09-19	394	398	394	397	10,300	198.50
2002-09-18	394	394	391	394	5,400	197
2002-09-17	386	395	385	395	15,000	197.50
2002-09-13	396	396	386	388	38,000	194
2002-09-12	384	385	381	381	4,600	190.50
2002-09-11	379	390	379	379	7,300	189.50
2002-09-10	375	380	375	379	8,600	189.50
2002-09-09	380	382	378	378	3,100	189
2002-09-06	373	378	373	376	6,300	188
2002-09-05	378	380	375	375	9,900	187.50
2002-09-04	377	378	373	378	12,500	189
2002-09-03	373	377	371	377	13,100	188.50
2002-09-02	379	379	374	378	14,500	189
2002-08-30	374	380	374	380	12,400	190
2002-08-29	388	388	376	376	17,500	188
2002-08-28	394	394	387	390	15,600	195
2002-08-27	396	396	390	393	9,500	196.50
2002-08-26	396	396	392	396	10,800	198
2002-08-23	393	397	390	391	8,700	195.50
2002-08-22	388	398	385	398	15,000	199
2002-08-21	388	398	388	393	9,800	196.50
2002-08-20	393	398	393	398	41,900	199
2002-08-19	395	395	390	393	15,800	196.50
2002-08-16	388	393	383	393	6,800	196.50
2002-08-15	378	385	378	385	7,200	192.50
2002-08-14	376	383	375	383	12,100	191.50
2002-08-13	375	379	375	375	5,100	187.50
2002-08-12	394	394	378	378	5,300	189
2002-08-09	387	399	381	398	28,300	199
2002-08-08	377	378	372	372	1,500	186
2002-08-07	377	378	370	372	8,100	186
2002-08-06	376	377	371	371	1,200	185.50
2002-08-05	374	383	374	380	2,500	190
2002-08-02	385	385	370	378	18,000	189
2002-08-01	373	375	371	372	3,500	186
2002-07-31	373	382	372	373	2,700	186.50
2002-07-30	383	383	379	383	1,900	191.50
2002-07-29	378	383	373	373	5,400	186.50
2002-07-26	388	394	377	377	14,500	188.50
2002-07-25	380	390	380	387	1,300	193.50
2002-07-24	389	400	379	400	26,000	200
2002-07-23	375	396	371	390	31,300	195
2002-07-22	384	398	381	395	58,900	197.50
2002-07-19	377	381	377	379	3,800	189.50
2002-07-18	373	378	373	376	11,500	188
2002-07-17	371	379	370	379	10,200	189.50
2002-07-16	374	375	370	370	15,700	185
2002-07-15	372	374	372	374	2,000	187
2002-07-12	371	378	371	371	4,100	185.50
2002-07-11	371	383	370	374	6,300	187
2002-07-10	380	383	370	371	26,600	185.50
2002-07-09	389	390	380	380	18,800	190
2002-07-08	399	399	385	389	3,200	194.50
2002-07-05	399	399	393	393	1,800	196.50
2002-07-04	400	400	380	388	23,200	194
2002-07-03	394	402	394	402	37,700	201
2002-07-02	394	395	391	395	5,200	197.50
2002-07-01	394	402	386	395	30,000	197.50
2002-06-28	383	393	382	389	62,100	194.50
2002-06-27	370	382	370	378	21,500	189
2002-06-26	370	377	370	372	13,300	186
2002-06-25	375	375	370	374	10,400	187
2002-06-24	370	377	370	377	9,100	188.50
2002-06-21	370	372	370	371	3,400	185.50
2002-06-20	376	379	372	376	30,700	188
2002-06-19	384	388	376	377	8,400	188.50
2002-06-18	376	388	373	388	8,000	194
2002-06-17	372	374	370	371	15,800	185.50
2002-06-14	371	374	371	371	46,900	185.50
2002-06-13	375	376	371	375	4,500	187.50
2002-06-12	375	379	375	375	1,300	187.50
2002-06-11	375	379	375	375	7,900	187.50
2002-06-10	379	384	374	375	2,900	187.50
2002-06-07	374	382	374	381	4,800	190.50
2002-06-06	386	386	377	377	8,600	188.50
2002-06-05	385	398	379	381	16,600	190.50
2002-06-04	390	390	383	383	5,100	191.50
2002-06-03	390	391	385	385	4,700	192.50
2002-05-31	395	398	390	390	5,200	195
2002-05-30	398	398	392	392	3,600	196
2002-05-29	395	399	385	398	6,000	199
2002-05-28	396	400	389	399	13,400	199.50
2002-05-27	380	390	380	385	12,600	192.50
2002-05-24	395	400	389	400	7,700	200
2002-05-23	388	395	388	394	23,200	197
2002-05-22	388	389	380	385	8,700	192.50
2002-05-21	372	390	372	388	10,000	194
2002-05-20	375	384	366	375	33,400	187.50
2002-05-17	375	378	365	377	13,400	188.50
2002-05-16	364	371	358	371	7,200	185.50
2002-05-15	365	365	359	359	5,300	179.50
2002-05-14	350	355	347	355	6,600	177.50
2002-05-13	350	350	345	345	21,400	172.50
2002-05-10	350	351	346	346	11,400	173
2002-05-09	350	352	350	350	5,700	175
2002-05-08	354	354	345	345	15,600	172.50
2002-05-07	362	364	352	354	5,600	177
2002-05-02	365	366	362	362	3,900	181
2002-05-01	361	363	360	363	8,800	181.50
2002-04-30	360	369	360	360	14,700	180
2002-04-26	395	395	380	380	5,900	190
2002-04-25	384	385	380	380	2,400	190
2002-04-24	392	393	386	386	3,900	193
2002-04-23	388	396	388	396	2,200	198
2002-04-22	393	397	392	397	29,200	198.50
2002-04-19	382	390	380	390	8,800	195
2002-04-18	376	385	374	382	5,700	191
2002-04-17	373	383	373	381	1,700	190.50
2002-04-16	367	375	367	371	1,100	185.50
2002-04-15	373	374	362	366	3,100	183
2002-04-12	379	383	375	378	4,700	189
2002-04-11	372	376	372	372	2,000	186
2002-04-10	393	394	371	380	7,800	190
2002-04-09	390	395	386	395	6,200	197.50
2002-04-08	389	390	380	385	2,100	192.50
2002-04-05	388	388	384	388	3,800	194
2002-04-04	370	384	367	381	9,000	190.50
2002-04-03	342	376	342	370	5,200	185
2002-04-02	341	350	340	342	6,400	171
2002-04-01	360	360	345	345	9,000	172.50
2002-03-29	365	366	355	355	7,500	177.50
2002-03-28	371	372	360	365	6,200	182.50
2002-03-27	370	389	369	386	5,300	193
2002-03-26	370	370	363	370	7,300	185
2002-03-25	401	401	372	390	21,600	195
2002-03-22	391	394	383	392	3,600	196
2002-03-20	400	400	390	391	28,700	195.50
2002-03-19	399	403	395	403	16,700	201.50
2002-03-18	393	394	383	394	7,000	197
2002-03-15	372	378	370	378	3,700	189
2002-03-14	371	377	367	371	7,200	185.50
2002-03-13	375	378	375	375	3,300	187.50
2002-03-12	384	388	370	385	12,000	192.50
2002-03-11	395	395	376	384	5,800	192
2002-03-08	381	401	381	400	46,300	200
2002-03-07	390	395	390	395	1,900	197.50
2002-03-06	401	410	400	410	7,500	205
2002-03-05	405	410	399	401	5,700	200.50
2002-03-04	400	410	399	410	10,700	205
2002-03-01	399	400	395	400	8,100	200
2002-02-28	398	400	396	396	22,000	198
2002-02-27	397	398	390	392	14,700	196
2002-02-26	398	398	379	397	14,400	198.50
2002-02-25	393	393	382	386	3,000	193
2002-02-22	388	398	387	398	3,400	199
2002-02-21	397	398	385	398	9,300	199
2002-02-20	389	394	387	389	34,200	194.50
2002-02-19	380	388	380	387	5,800	193.50
2002-02-18	389	389	375	380	2,400	190
2002-02-15	378	389	378	388	3,800	194
2002-02-14	385	388	384	388	16,200	194
2002-02-13	379	386	368	368	6,800	184
2002-02-12	375	381	375	380	4,300	190
2002-02-08	349	357	345	345	13,300	172.50
2002-02-07	350	354	344	349	1,600	174.50
2002-02-06	340	356	340	351	4,100	175.50
2002-02-05	370	373	364	365	2,700	182.50
2002-02-04	380	380	373	376	1,600	188
2002-02-01	384	384	371	371	6,100	185.50
2002-01-31	370	389	370	384	2,900	192
2002-01-30	370	377	367	370	2,300	185
2002-01-29	384	384	380	380	600	190
2002-01-28	366	390	366	390	13,500	195
2002-01-25	387	387	377	381	4,000	190.50
2002-01-24	380	380	372	372	9,600	186
2002-01-23	383	395	379	379	11,900	189.50
2002-01-22	395	395	388	388	8,100	194
2002-01-21	389	395	387	394	31,800	197
2002-01-18	376	395	376	389	12,500	194.50
2002-01-17	375	385	374	374	3,600	187
2002-01-16	378	385	365	385	8,500	192.50
2002-01-15	366	385	366	383	1,400	191.50
2002-01-11	386	386	366	366	12,300	183
2002-01-10	370	370	366	366	15,000	183
2002-01-09	371	372	370	370	17,400	185
2002-01-08	380	381	371	371	4,400	185.50
2002-01-07	389	389	380	381	1,900	190.50
2002-01-04	400	400	379	379	28,700	189.50

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