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
2004-12-307437437327329,000732
2004-12-2974074073073820,300738
2004-12-2873075073073642,400736
2004-12-2773374671874024,800740
2004-12-2471572071471832,600718
2004-12-2271271570971437,400714
2004-12-2171271470771231,300712
2004-12-2070771370571237,300712
2004-12-1770571570571514,800715
2004-12-1670870870070423,900704
2004-12-1570570870070413,300704
2004-12-1471671670670916,300709
2004-12-1371871871471526,300715
2004-12-1070871470171143,400711
2004-12-0971371571071214,700712
2004-12-0870672070671524,800715
2004-12-0771571570871021,000710
2004-12-0670771570370529,600705
2004-12-0372072070970910,900709
2004-12-0272472470672316,900723
2004-12-0170571370470419,600704
2004-11-3070871370571316,900713
2004-11-2970571770570827,300708
2004-11-2673874070971559,800715
2004-11-2571172071071817,100718
2004-11-247197197127168,100716
2004-11-2271171770970928,400709
2004-11-1972072971271625,700716
2004-11-1872972971771816,600718
2004-11-1771672971572114,900721
2004-11-1673173171571624,400716
2004-11-1572073471873018,500730
2004-11-1270171970171816,000718
2004-11-1170070970070216,000702
2004-11-1071071470170917,100709
2004-11-0971672570071126,900711
2004-11-0871873871071625,100716
2004-11-0574374369873812,700738
2004-11-047437457357375,800737
2004-11-027357427357429,500742
2004-11-0171572871572614,500726
2004-10-297217327217238,700723
2004-10-2872173171572723,400727
2004-10-277307397307313,800731
2004-10-267397397307315,600731
2004-10-2574374373073016,000730
2004-10-2273173672673610,000736
2004-10-217507507297309,900730
2004-10-2075475474174316,300743
2004-10-1975075474775316,500753
2004-10-1875075474674730,400747
2004-10-1574675474675220,100752
2004-10-1475375374374317,300743
2004-10-1374575574575328,000753
2004-10-127477487417424,900742
2004-10-087497507437468,800746
2004-10-0774975074575011,500750
2004-10-0674474874474811,300748
2004-10-057407407307388,600738
2004-10-0473274173274019,700740
2004-10-017257307207286,700728
2004-09-307297297257254,700725
2004-09-297417417207215,100721
2004-09-2872872871071512,200715
2004-09-2772173970773030,800730
2004-09-2474074173073573,200735
2004-09-2274475073274031,500740
2004-09-2173775773774451,400744
2004-09-177457457337358,100735
2004-09-1673574173573624,900736
2004-09-1574474473773720,200737
2004-09-1474274673874519,300745
2004-09-1373574373573719,500737
2004-09-1074074073073553,500735
2004-09-0974074273873812,300738
2004-09-0874374573873920,100739
2004-09-0774475074074131,000741
2004-09-0674274874274333,200743
2004-09-0374975074074112,900741
2004-09-0273875073874936,100749
2004-09-0174474573574246,500742
2004-08-3174274774074125,100741
2004-08-3074875074674612,200746
2004-08-277407497407494,100749
2004-08-2674875074274610,700746
2004-08-2573574873574714,900747
2004-08-2473673973573710,700737
2004-08-2373575673574326,200743
2004-08-2074774774074015,400740
2004-08-1974074873774812,800748
2004-08-187427437357409,000740
2004-08-1774974974174314,300743
2004-08-1674274373574120,200741
2004-08-1375175474674632,400746
2004-08-1274075774075235,400752
2004-08-1173074073074013,700740
2004-08-107277357277347,700734
2004-08-0972773572773116,800731
2004-08-0672973872573517,300735
2004-08-0573474572873025,300730
2004-08-0472573672573313,100733
2004-08-0373173672773414,000734
2004-08-0274774773274012,800740
2004-07-3073275072574222,900742
2004-07-2972373472372725,300727
2004-07-2873574172873320,600733
2004-07-2772473272472575,100725
2004-07-2672773972773334,000733
2004-07-2373873873173716,800737
2004-07-227487487327388,800738
2004-07-2173575373575230,500752
2004-07-2074176073074074,200740
2004-07-1673174072874025,400740
2004-07-1574074172772728,300727
2004-07-1474874973874134,600741
2004-07-1374474573974348,100743
2004-07-1272974672974435,700744
2004-07-0972172972172942,900729
2004-07-0872372771772122,900721
2004-07-0771372071071952,700719
2004-07-0675575873273337,900733
2004-07-0575276975275557,100755
2004-07-0274476773776741,400767
2004-07-0174675773675277,100752
2004-06-3074874874074871,800748
2004-06-29717743716738103,300738
2004-06-28712721700716174,800716
2004-06-2573173972073272,500732
2004-06-2473774673674455,500744
2004-06-2371175071173771,100737
2004-06-2267471067270374,900703
2004-06-2166067466067244,400672
2004-06-1865065664265534,100655
2004-06-1765165364565222,000652
2004-06-1663466062965344,000653
2004-06-1564265062663336,000633
2004-06-1462364461764071,600640
2004-06-1160362260361486,900614
2004-06-10605616602613105,700613
2004-06-0962062060861413,000614
2004-06-0862062060562050,100620
2004-06-0762062060561854,700618
2004-06-0459860959860534,500605
2004-06-0362062560060858,600608
2004-06-0262062059862075,500620
2004-06-0159961059560471,500604
2004-05-3159759758258945,200589
2004-05-2858659558659548,200595
2004-05-2758058758058551,700585
2004-05-2659461058658677,100586
2004-05-2558258455558498,100584
2004-05-2456558456058486,100584
2004-05-2157059056057396,900573
2004-05-2053056353055799,200557
2004-05-19548577535547158,600547
2004-05-18504534504527128,400527
2004-05-17513521506514155,400514
2004-05-14521528500503129,400503
2004-05-1348049547047166,000471
2004-05-1245346044145721,300457
2004-05-1144746244745323,100453
2004-05-10475476467467117,300467
2004-05-0748749248048017,100480
2004-05-0647749647748222,900482
2004-04-3048548547547618,200476
2004-04-2848149048148317,400483
2004-04-2750150347549042,000490
2004-04-265105105025036,300503
2004-04-2350250950050716,900507
2004-04-2251451450550715,400507
2004-04-2151952051051113,100511
2004-04-2051451951351442,000514
2004-04-1950551850251241,700512
2004-04-165105105035046,600504
2004-04-1551551550150112,800501
2004-04-145105165105139,300513
2004-04-1351452051051811,700518
2004-04-1250051549949914,400499
2004-04-0949750349549818,100498
2004-04-0850050049549617,400496
2004-04-075005004964976,500497
2004-04-0649550649349711,400497
2004-04-055115114944949,400494
2004-04-025005024974976,800497
2004-04-0150250549750061,000500
2004-03-3150450449350213,300502
2004-03-305085085025024,400502
2004-03-2950151049650121,100501
2004-03-2652252250251634,300516
2004-03-2551951950650724,000507
2004-03-2451351350751117,500511
2004-03-2351652050851154,500511
2004-03-2252052049551144,500511
2004-03-1948850048849828,100498
2004-03-1850350449250033,500500
2004-03-1748749848249843,600498
2004-03-1648548548048215,700482
2004-03-1548549047748122,500481
2004-03-1247548547247470,600474
2004-03-1147447546947236,700472
2004-03-1047947946347211,300472
2004-03-0947747747047213,800472
2004-03-0847748047347314,100473
2004-03-0547147847047715,700477
2004-03-0446947946947312,500473
2004-03-034634754634743,900474
2004-03-0247648047147317,500473
2004-03-0146847946847623,400476
2004-02-274504584504589,000458
2004-02-2645545644644915,900449
2004-02-254354454354417,300441
2004-02-244504504444447,200444
2004-02-234514514474493,700449
2004-02-2044745044644629,000446
2004-02-1944444844344412,700444
2004-02-184424424384405,000440
2004-02-174404454404426,100442
2004-02-164364424364386,100438
2004-02-134394424334365,900436
2004-02-124304344294298,900429
2004-02-104294334284293,800429
2004-02-094344344274273,000427
2004-02-064354354264272,600427
2004-02-054354354254307,100430
2004-02-044274324264307,300430
2004-02-0344244442643215,200432
2004-02-0242444142243411,100434
2004-01-3043043042142319,300423
2004-01-2943043542143021,800430
2004-01-2844644943844016,600440
2004-01-2744145244044618,600446
2004-01-2645045043444014,800440
2004-01-2343045142545029,500450
2004-01-2244145043043520,900435
2004-01-214494544454466,700446
2004-01-2045545944944923,300449
2004-01-1944145944145413,000454
2004-01-164414414324418,800441
2004-01-1543343343043010,600430
2004-01-1443244143243212,800432
2004-01-1343443642542929,200429
2004-01-0942542941642439,300424
2004-01-084204254194216,800421
2004-01-0741542041341712,700417
2004-01-064204244114118,300411
2004-01-054184194174183,400418

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