1952 新日本空調(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	743	743	732	732	9,000	366
2004-12-29	740	740	730	738	20,300	369
2004-12-28	730	750	730	736	42,400	368
2004-12-27	733	746	718	740	24,800	370
2004-12-24	715	720	714	718	32,600	359
2004-12-22	712	715	709	714	37,400	357
2004-12-21	712	714	707	712	31,300	356
2004-12-20	707	713	705	712	37,300	356
2004-12-17	705	715	705	715	14,800	357.50
2004-12-16	708	708	700	704	23,900	352
2004-12-15	705	708	700	704	13,300	352
2004-12-14	716	716	706	709	16,300	354.50
2004-12-13	718	718	714	715	26,300	357.50
2004-12-10	708	714	701	711	43,400	355.50
2004-12-09	713	715	710	712	14,700	356
2004-12-08	706	720	706	715	24,800	357.50
2004-12-07	715	715	708	710	21,000	355
2004-12-06	707	715	703	705	29,600	352.50
2004-12-03	720	720	709	709	10,900	354.50
2004-12-02	724	724	706	723	16,900	361.50
2004-12-01	705	713	704	704	19,600	352
2004-11-30	708	713	705	713	16,900	356.50
2004-11-29	705	717	705	708	27,300	354
2004-11-26	738	740	709	715	59,800	357.50
2004-11-25	711	720	710	718	17,100	359
2004-11-24	719	719	712	716	8,100	358
2004-11-22	711	717	709	709	28,400	354.50
2004-11-19	720	729	712	716	25,700	358
2004-11-18	729	729	717	718	16,600	359
2004-11-17	716	729	715	721	14,900	360.50
2004-11-16	731	731	715	716	24,400	358
2004-11-15	720	734	718	730	18,500	365
2004-11-12	701	719	701	718	16,000	359
2004-11-11	700	709	700	702	16,000	351
2004-11-10	710	714	701	709	17,100	354.50
2004-11-09	716	725	700	711	26,900	355.50
2004-11-08	718	738	710	716	25,100	358
2004-11-05	743	743	698	738	12,700	369
2004-11-04	743	745	735	737	5,800	368.50
2004-11-02	735	742	735	742	9,500	371
2004-11-01	715	728	715	726	14,500	363
2004-10-29	721	732	721	723	8,700	361.50
2004-10-28	721	731	715	727	23,400	363.50
2004-10-27	730	739	730	731	3,800	365.50
2004-10-26	739	739	730	731	5,600	365.50
2004-10-25	743	743	730	730	16,000	365
2004-10-22	731	736	726	736	10,000	368
2004-10-21	750	750	729	730	9,900	365
2004-10-20	754	754	741	743	16,300	371.50
2004-10-19	750	754	747	753	16,500	376.50
2004-10-18	750	754	746	747	30,400	373.50
2004-10-15	746	754	746	752	20,100	376
2004-10-14	753	753	743	743	17,300	371.50
2004-10-13	745	755	745	753	28,000	376.50
2004-10-12	747	748	741	742	4,900	371
2004-10-08	749	750	743	746	8,800	373
2004-10-07	749	750	745	750	11,500	375
2004-10-06	744	748	744	748	11,300	374
2004-10-05	740	740	730	738	8,600	369
2004-10-04	732	741	732	740	19,700	370
2004-10-01	725	730	720	728	6,700	364
2004-09-30	729	729	725	725	4,700	362.50
2004-09-29	741	741	720	721	5,100	360.50
2004-09-28	728	728	710	715	12,200	357.50
2004-09-27	721	739	707	730	30,800	365
2004-09-24	740	741	730	735	73,200	367.50
2004-09-22	744	750	732	740	31,500	370
2004-09-21	737	757	737	744	51,400	372
2004-09-17	745	745	733	735	8,100	367.50
2004-09-16	735	741	735	736	24,900	368
2004-09-15	744	744	737	737	20,200	368.50
2004-09-14	742	746	738	745	19,300	372.50
2004-09-13	735	743	735	737	19,500	368.50
2004-09-10	740	740	730	735	53,500	367.50
2004-09-09	740	742	738	738	12,300	369
2004-09-08	743	745	738	739	20,100	369.50
2004-09-07	744	750	740	741	31,000	370.50
2004-09-06	742	748	742	743	33,200	371.50
2004-09-03	749	750	740	741	12,900	370.50
2004-09-02	738	750	738	749	36,100	374.50
2004-09-01	744	745	735	742	46,500	371
2004-08-31	742	747	740	741	25,100	370.50
2004-08-30	748	750	746	746	12,200	373
2004-08-27	740	749	740	749	4,100	374.50
2004-08-26	748	750	742	746	10,700	373
2004-08-25	735	748	735	747	14,900	373.50
2004-08-24	736	739	735	737	10,700	368.50
2004-08-23	735	756	735	743	26,200	371.50
2004-08-20	747	747	740	740	15,400	370
2004-08-19	740	748	737	748	12,800	374
2004-08-18	742	743	735	740	9,000	370
2004-08-17	749	749	741	743	14,300	371.50
2004-08-16	742	743	735	741	20,200	370.50
2004-08-13	751	754	746	746	32,400	373
2004-08-12	740	757	740	752	35,400	376
2004-08-11	730	740	730	740	13,700	370
2004-08-10	727	735	727	734	7,700	367
2004-08-09	727	735	727	731	16,800	365.50
2004-08-06	729	738	725	735	17,300	367.50
2004-08-05	734	745	728	730	25,300	365
2004-08-04	725	736	725	733	13,100	366.50
2004-08-03	731	736	727	734	14,000	367
2004-08-02	747	747	732	740	12,800	370
2004-07-30	732	750	725	742	22,900	371
2004-07-29	723	734	723	727	25,300	363.50
2004-07-28	735	741	728	733	20,600	366.50
2004-07-27	724	732	724	725	75,100	362.50
2004-07-26	727	739	727	733	34,000	366.50
2004-07-23	738	738	731	737	16,800	368.50
2004-07-22	748	748	732	738	8,800	369
2004-07-21	735	753	735	752	30,500	376
2004-07-20	741	760	730	740	74,200	370
2004-07-16	731	740	728	740	25,400	370
2004-07-15	740	741	727	727	28,300	363.50
2004-07-14	748	749	738	741	34,600	370.50
2004-07-13	744	745	739	743	48,100	371.50
2004-07-12	729	746	729	744	35,700	372
2004-07-09	721	729	721	729	42,900	364.50
2004-07-08	723	727	717	721	22,900	360.50
2004-07-07	713	720	710	719	52,700	359.50
2004-07-06	755	758	732	733	37,900	366.50
2004-07-05	752	769	752	755	57,100	377.50
2004-07-02	744	767	737	767	41,400	383.50
2004-07-01	746	757	736	752	77,100	376
2004-06-30	748	748	740	748	71,800	374
2004-06-29	717	743	716	738	103,300	369
2004-06-28	712	721	700	716	174,800	358
2004-06-25	731	739	720	732	72,500	366
2004-06-24	737	746	736	744	55,500	372
2004-06-23	711	750	711	737	71,100	368.50
2004-06-22	674	710	672	703	74,900	351.50
2004-06-21	660	674	660	672	44,400	336
2004-06-18	650	656	642	655	34,100	327.50
2004-06-17	651	653	645	652	22,000	326
2004-06-16	634	660	629	653	44,000	326.50
2004-06-15	642	650	626	633	36,000	316.50
2004-06-14	623	644	617	640	71,600	320
2004-06-11	603	622	603	614	86,900	307
2004-06-10	605	616	602	613	105,700	306.50
2004-06-09	620	620	608	614	13,000	307
2004-06-08	620	620	605	620	50,100	310
2004-06-07	620	620	605	618	54,700	309
2004-06-04	598	609	598	605	34,500	302.50
2004-06-03	620	625	600	608	58,600	304
2004-06-02	620	620	598	620	75,500	310
2004-06-01	599	610	595	604	71,500	302
2004-05-31	597	597	582	589	45,200	294.50
2004-05-28	586	595	586	595	48,200	297.50
2004-05-27	580	587	580	585	51,700	292.50
2004-05-26	594	610	586	586	77,100	293
2004-05-25	582	584	555	584	98,100	292
2004-05-24	565	584	560	584	86,100	292
2004-05-21	570	590	560	573	96,900	286.50
2004-05-20	530	563	530	557	99,200	278.50
2004-05-19	548	577	535	547	158,600	273.50
2004-05-18	504	534	504	527	128,400	263.50
2004-05-17	513	521	506	514	155,400	257
2004-05-14	521	528	500	503	129,400	251.50
2004-05-13	480	495	470	471	66,000	235.50
2004-05-12	453	460	441	457	21,300	228.50
2004-05-11	447	462	447	453	23,100	226.50
2004-05-10	475	476	467	467	117,300	233.50
2004-05-07	487	492	480	480	17,100	240
2004-05-06	477	496	477	482	22,900	241
2004-04-30	485	485	475	476	18,200	238
2004-04-28	481	490	481	483	17,400	241.50
2004-04-27	501	503	475	490	42,000	245
2004-04-26	510	510	502	503	6,300	251.50
2004-04-23	502	509	500	507	16,900	253.50
2004-04-22	514	514	505	507	15,400	253.50
2004-04-21	519	520	510	511	13,100	255.50
2004-04-20	514	519	513	514	42,000	257
2004-04-19	505	518	502	512	41,700	256
2004-04-16	510	510	503	504	6,600	252
2004-04-15	515	515	501	501	12,800	250.50
2004-04-14	510	516	510	513	9,300	256.50
2004-04-13	514	520	510	518	11,700	259
2004-04-12	500	515	499	499	14,400	249.50
2004-04-09	497	503	495	498	18,100	249
2004-04-08	500	500	495	496	17,400	248
2004-04-07	500	500	496	497	6,500	248.50
2004-04-06	495	506	493	497	11,400	248.50
2004-04-05	511	511	494	494	9,400	247
2004-04-02	500	502	497	497	6,800	248.50
2004-04-01	502	505	497	500	61,000	250
2004-03-31	504	504	493	502	13,300	251
2004-03-30	508	508	502	502	4,400	251
2004-03-29	501	510	496	501	21,100	250.50
2004-03-26	522	522	502	516	34,300	258
2004-03-25	519	519	506	507	24,000	253.50
2004-03-24	513	513	507	511	17,500	255.50
2004-03-23	516	520	508	511	54,500	255.50
2004-03-22	520	520	495	511	44,500	255.50
2004-03-19	488	500	488	498	28,100	249
2004-03-18	503	504	492	500	33,500	250
2004-03-17	487	498	482	498	43,600	249
2004-03-16	485	485	480	482	15,700	241
2004-03-15	485	490	477	481	22,500	240.50
2004-03-12	475	485	472	474	70,600	237
2004-03-11	474	475	469	472	36,700	236
2004-03-10	479	479	463	472	11,300	236
2004-03-09	477	477	470	472	13,800	236
2004-03-08	477	480	473	473	14,100	236.50
2004-03-05	471	478	470	477	15,700	238.50
2004-03-04	469	479	469	473	12,500	236.50
2004-03-03	463	475	463	474	3,900	237
2004-03-02	476	480	471	473	17,500	236.50
2004-03-01	468	479	468	476	23,400	238
2004-02-27	450	458	450	458	9,000	229
2004-02-26	455	456	446	449	15,900	224.50
2004-02-25	435	445	435	441	7,300	220.50
2004-02-24	450	450	444	444	7,200	222
2004-02-23	451	451	447	449	3,700	224.50
2004-02-20	447	450	446	446	29,000	223
2004-02-19	444	448	443	444	12,700	222
2004-02-18	442	442	438	440	5,000	220
2004-02-17	440	445	440	442	6,100	221
2004-02-16	436	442	436	438	6,100	219
2004-02-13	439	442	433	436	5,900	218
2004-02-12	430	434	429	429	8,900	214.50
2004-02-10	429	433	428	429	3,800	214.50
2004-02-09	434	434	427	427	3,000	213.50
2004-02-06	435	435	426	427	2,600	213.50
2004-02-05	435	435	425	430	7,100	215
2004-02-04	427	432	426	430	7,300	215
2004-02-03	442	444	426	432	15,200	216
2004-02-02	424	441	422	434	11,100	217
2004-01-30	430	430	421	423	19,300	211.50
2004-01-29	430	435	421	430	21,800	215
2004-01-28	446	449	438	440	16,600	220
2004-01-27	441	452	440	446	18,600	223
2004-01-26	450	450	434	440	14,800	220
2004-01-23	430	451	425	450	29,500	225
2004-01-22	441	450	430	435	20,900	217.50
2004-01-21	449	454	445	446	6,700	223
2004-01-20	455	459	449	449	23,300	224.50
2004-01-19	441	459	441	454	13,000	227
2004-01-16	441	441	432	441	8,800	220.50
2004-01-15	433	433	430	430	10,600	215
2004-01-14	432	441	432	432	12,800	216
2004-01-13	434	436	425	429	29,200	214.50
2004-01-09	425	429	416	424	39,300	212
2004-01-08	420	425	419	421	6,800	210.50
2004-01-07	415	420	413	417	12,700	208.50
2004-01-06	420	424	411	411	8,300	205.50
2004-01-05	418	419	417	418	3,400	209

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