1952 新日本空調(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	420	420	417	417	17,300	208.50
2003-12-29	422	422	415	415	17,400	207.50
2003-12-26	420	420	417	417	10,000	208.50
2003-12-25	410	420	410	417	3,600	208.50
2003-12-24	420	420	414	420	14,300	210
2003-12-22	421	427	415	420	47,500	210
2003-12-19	417	420	416	420	7,000	210
2003-12-18	406	417	406	417	10,200	208.50
2003-12-17	419	419	415	415	4,500	207.50
2003-12-16	416	419	416	418	6,200	209
2003-12-15	420	420	416	416	5,800	208
2003-12-12	420	420	416	418	63,200	209
2003-12-11	420	420	416	420	4,200	210
2003-12-10	424	433	415	415	37,100	207.50
2003-12-09	429	430	418	419	27,500	209.50
2003-12-08	420	420	415	420	4,800	210
2003-12-05	420	420	416	420	15,400	210
2003-12-04	414	419	414	419	5,800	209.50
2003-12-03	417	429	417	427	24,900	213.50
2003-12-02	425	425	416	420	9,600	210
2003-12-01	403	421	403	421	8,200	210.50
2003-11-28	424	425	420	420	9,500	210
2003-11-27	419	420	413	420	5,400	210
2003-11-26	424	424	410	410	5,500	205
2003-11-25	417	424	417	420	2,300	210
2003-11-21	425	425	414	416	6,400	208
2003-11-20	406	437	401	426	27,500	213
2003-11-19	404	413	401	405	18,500	202.50
2003-11-18	403	410	400	409	21,900	204.50
2003-11-17	409	409	403	403	8,300	201.50
2003-11-14	410	410	407	407	7,700	203.50
2003-11-13	409	411	407	408	4,500	204
2003-11-12	411	411	406	407	3,900	203.50
2003-11-11	413	417	404	412	12,500	206
2003-11-10	405	414	405	414	10,300	207
2003-11-07	424	427	420	420	8,100	210
2003-11-06	436	443	428	428	7,100	214
2003-11-05	440	440	434	436	10,200	218
2003-11-04	428	434	425	433	15,300	216.50
2003-10-31	420	445	415	443	32,100	221.50
2003-10-30	406	415	406	415	8,000	207.50
2003-10-29	422	424	409	413	13,400	206.50
2003-10-28	412	419	408	412	24,700	206
2003-10-27	411	415	406	407	19,900	203.50
2003-10-24	411	416	395	406	22,700	203
2003-10-23	413	417	410	410	41,900	205
2003-10-22	451	451	443	443	17,900	221.50
2003-10-21	459	459	452	452	6,900	226
2003-10-20	454	462	450	456	29,300	228
2003-10-17	471	471	464	464	10,700	232
2003-10-16	460	462	457	461	27,900	230.50
2003-10-15	461	461	455	458	5,000	229
2003-10-14	461	464	460	460	14,500	230
2003-10-10	456	461	456	461	17,300	230.50
2003-10-09	462	473	458	461	12,300	230.50
2003-10-08	477	477	463	463	13,500	231.50
2003-10-07	472	475	469	471	17,100	235.50
2003-10-06	479	479	471	471	10,700	235.50
2003-10-03	475	479	474	478	29,100	239
2003-10-02	472	475	470	471	25,600	235.50
2003-10-01	479	479	466	471	15,900	235.50
2003-09-30	470	474	465	474	8,100	237
2003-09-29	478	478	471	471	6,500	235.50
2003-09-26	477	483	477	478	28,400	239
2003-09-25	481	486	479	480	5,000	240
2003-09-24	490	498	485	485	17,900	242.50
2003-09-22	482	491	477	485	35,200	242.50
2003-09-19	488	488	482	485	17,100	242.50
2003-09-18	484	486	481	481	16,000	240.50
2003-09-17	485	489	482	486	19,500	243
2003-09-16	490	490	481	482	11,700	241
2003-09-12	497	497	485	485	50,900	242.50
2003-09-11	494	494	484	493	44,400	246.50
2003-09-10	501	503	488	497	6,600	248.50
2003-09-09	504	506	490	496	10,400	248
2003-09-08	503	505	499	499	10,900	249.50
2003-09-05	505	505	498	498	4,900	249
2003-09-04	495	502	495	500	4,500	250
2003-09-03	493	500	485	499	10,800	249.50
2003-09-02	500	500	489	489	8,800	244.50
2003-09-01	490	500	490	494	5,200	247
2003-08-29	495	500	494	494	3,800	247
2003-08-28	499	500	495	495	9,400	247.50
2003-08-27	497	497	495	496	4,100	248
2003-08-26	497	499	495	497	6,600	248.50
2003-08-25	491	501	491	499	4,000	249.50
2003-08-22	505	505	500	500	5,100	250
2003-08-21	500	505	500	505	2,100	252.50
2003-08-20	504	509	501	504	24,300	252
2003-08-19	496	505	492	505	10,900	252.50
2003-08-18	510	510	503	503	8,200	251.50
2003-08-15	500	504	499	504	4,200	252
2003-08-14	489	499	489	499	1,900	249.50
2003-08-13	491	499	489	499	2,000	249.50
2003-08-12	498	498	493	496	4,600	248
2003-08-11	488	489	485	488	3,700	244
2003-08-08	485	489	477	483	9,300	241.50
2003-08-07	490	497	490	493	5,400	246.50
2003-08-06	506	511	496	496	3,100	248
2003-08-05	517	517	503	506	8,400	253
2003-08-04	511	519	488	517	16,400	258.50
2003-08-01	509	509	502	502	7,300	251
2003-07-31	511	511	499	499	7,700	249.50
2003-07-30	523	534	511	511	13,300	255.50
2003-07-29	502	502	495	498	8,300	249
2003-07-28	500	500	495	498	17,500	249
2003-07-25	481	497	481	497	14,200	248.50
2003-07-24	498	500	496	496	9,200	248
2003-07-23	500	500	492	498	20,400	249
2003-07-22	504	505	490	490	50,200	245
2003-07-18	489	490	488	489	9,100	244.50
2003-07-17	479	490	479	490	5,600	245
2003-07-16	489	490	481	481	6,300	240.50
2003-07-15	485	490	475	487	8,200	243.50
2003-07-14	483	490	482	485	7,200	242.50
2003-07-11	486	489	484	485	5,800	242.50
2003-07-10	485	489	485	485	14,200	242.50
2003-07-09	486	486	483	483	14,200	241.50
2003-07-08	487	488	471	487	7,100	243.50
2003-07-07	475	486	474	482	11,000	241
2003-07-04	478	486	473	482	5,100	241
2003-07-03	491	491	476	483	9,900	241.50
2003-07-02	482	490	478	481	7,600	240.50
2003-07-01	478	482	470	478	6,300	239
2003-06-30	489	489	483	483	32,600	241.50
2003-06-27	485	489	483	485	30,400	242.50
2003-06-26	483	483	480	481	29,000	240.50
2003-06-25	480	485	480	480	12,200	240
2003-06-24	480	480	477	477	3,600	238.50
2003-06-23	482	482	477	477	5,500	238.50
2003-06-20	478	484	478	481	23,500	240.50
2003-06-19	478	482	475	478	19,800	239
2003-06-18	486	486	479	479	8,900	239.50
2003-06-17	485	485	476	476	9,300	238
2003-06-16	490	490	472	484	16,100	242
2003-06-13	491	492	486	489	64,700	244.50
2003-06-12	472	481	467	476	7,400	238
2003-06-11	480	481	475	477	5,000	238.50
2003-06-10	470	484	470	484	2,300	242
2003-06-09	480	490	480	484	1,800	242
2003-06-06	481	490	480	490	7,600	245
2003-06-05	482	486	477	480	3,300	240
2003-06-04	481	487	478	482	4,700	241
2003-06-03	488	488	478	486	9,500	243
2003-06-02	488	488	480	488	5,800	244
2003-05-30	487	488	477	488	6,200	244
2003-05-29	485	488	482	486	10,900	243
2003-05-28	479	484	478	484	10,400	242
2003-05-27	487	487	464	464	8,800	232
2003-05-26	488	488	485	487	3,300	243.50
2003-05-23	481	481	477	481	4,400	240.50
2003-05-22	481	485	476	476	8,200	238
2003-05-21	475	478	471	471	12,500	235.50
2003-05-20	473	475	463	475	22,600	237.50
2003-05-19	470	475	470	475	13,600	237.50
2003-05-16	473	475	471	474	4,600	237
2003-05-15	472	473	463	468	9,800	234
2003-05-14	485	485	475	477	9,100	238.50
2003-05-13	484	484	475	480	7,500	240
2003-05-12	474	481	471	481	4,200	240.50
2003-05-09	460	472	459	472	7,000	236
2003-05-08	474	474	466	469	4,100	234.50
2003-05-07	480	480	471	471	2,200	235.50
2003-05-06	475	480	475	479	9,400	239.50
2003-05-02	474	475	470	475	3,700	237.50
2003-05-01	460	469	459	464	6,200	232
2003-04-30	452	465	452	455	6,600	227.50
2003-04-28	459	468	454	454	21,400	227
2003-04-25	472	482	472	479	6,200	239.50
2003-04-24	482	482	475	477	24,400	238.50
2003-04-23	485	485	473	479	6,900	239.50
2003-04-22	485	486	481	481	18,500	240.50
2003-04-21	483	484	480	483	37,900	241.50
2003-04-18	479	485	479	485	15,800	242.50
2003-04-17	479	479	473	475	2,500	237.50
2003-04-16	475	484	473	478	5,800	239
2003-04-15	484	484	475	475	8,900	237.50
2003-04-14	480	480	474	476	13,000	238
2003-04-11	480	480	473	476	16,300	238
2003-04-10	485	487	473	473	8,600	236.50
2003-04-09	470	485	470	483	6,100	241.50
2003-04-08	485	485	470	471	4,200	235.50
2003-04-07	475	483	465	480	7,300	240
2003-04-04	484	486	477	485	23,100	242.50
2003-04-03	480	485	478	480	9,200	240
2003-04-02	472	477	470	477	6,800	238.50
2003-04-01	450	473	450	465	14,500	232.50
2003-03-31	466	483	466	467	9,400	233.50
2003-03-28	490	497	480	484	25,100	242
2003-03-27	465	490	465	490	15,800	245
2003-03-26	470	490	469	490	34,300	245
2003-03-25	465	478	448	478	29,600	239
2003-03-24	468	468	452	465	13,500	232.50
2003-03-20	428	453	425	448	31,500	224
2003-03-19	425	426	422	426	7,200	213
2003-03-18	422	427	419	419	8,600	209.50
2003-03-17	405	412	402	412	4,200	206
2003-03-14	395	405	395	405	41,800	202.50
2003-03-13	405	415	405	411	4,700	205.50
2003-03-12	402	410	402	404	4,700	202
2003-03-11	407	423	407	415	7,000	207.50
2003-03-10	425	426	410	412	13,900	206
2003-03-07	434	435	425	425	3,100	212.50
2003-03-06	425	435	424	433	5,200	216.50
2003-03-05	430	430	425	425	3,100	212.50
2003-03-04	429	435	425	435	5,000	217.50
2003-03-03	425	425	410	414	4,800	207
2003-02-28	419	427	415	427	15,800	213.50
2003-02-27	429	429	420	429	2,600	214.50
2003-02-26	429	432	420	424	4,400	212
2003-02-25	421	423	418	419	6,200	209.50
2003-02-24	419	441	419	436	12,000	218
2003-02-21	443	443	433	434	4,500	217
2003-02-20	424	439	422	439	34,800	219.50
2003-02-19	439	439	427	430	25,300	215
2003-02-18	436	444	434	438	9,700	219
2003-02-17	421	438	415	436	8,400	218
2003-02-14	424	430	424	430	11,300	215
2003-02-13	440	440	415	416	5,900	208
2003-02-12	420	427	414	427	14,600	213.50
2003-02-10	420	420	410	411	1,000	205.50
2003-02-07	402	418	401	418	5,100	209
2003-02-06	400	412	399	412	5,300	206
2003-02-05	408	415	394	413	4,700	206.50
2003-02-04	400	420	399	418	15,800	209
2003-02-03	391	400	381	397	10,300	198.50
2003-01-31	405	405	394	394	4,800	197
2003-01-30	400	408	400	405	4,000	202.50
2003-01-29	421	421	410	410	6,600	205
2003-01-28	421	423	416	416	12,100	208
2003-01-27	430	430	417	417	3,200	208.50
2003-01-24	418	429	418	418	4,500	209
2003-01-23	421	422	416	416	3,200	208
2003-01-22	416	416	411	411	11,300	205.50
2003-01-21	424	441	421	421	12,500	210.50
2003-01-20	418	445	416	423	45,900	211.50
2003-01-17	404	420	404	416	14,700	208
2003-01-16	404	404	402	404	2,100	202
2003-01-15	405	405	403	404	11,300	202
2003-01-14	404	404	401	402	1,700	201
2003-01-10	405	405	398	401	13,800	200.50
2003-01-09	403	403	401	403	17,400	201.50
2003-01-08	402	405	401	402	2,000	201
2003-01-07	409	409	407	408	4,500	204
2003-01-06	400	405	400	405	1,900	202.50

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