1952 新日本空調(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,002	1,022	992	1,008	28,000	504
2005-12-29	970	1,003	938	997	77,600	498.50
2005-12-28	946	968	937	964	42,800	482
2005-12-27	942	949	920	939	34,200	469.50
2005-12-26	930	940	922	932	75,600	466
2005-12-22	934	935	881	930	61,600	465
2005-12-21	916	928	905	924	30,400	462
2005-12-20	896	904	884	889	54,600	444.50
2005-12-19	915	915	886	887	47,000	443.50
2005-12-16	891	910	890	899	51,100	449.50
2005-12-15	910	910	883	884	36,300	442
2005-12-14	934	936	901	905	37,400	452.50
2005-12-13	948	948	935	935	28,900	467.50
2005-12-12	940	948	936	946	31,400	473
2005-12-09	937	944	930	930	55,400	465
2005-12-08	920	938	910	929	46,000	464.50
2005-12-07	936	948	930	930	32,300	465
2005-12-06	930	949	920	935	34,400	467.50
2005-12-05	935	950	935	949	30,600	474.50
2005-12-02	929	937	922	930	23,100	465
2005-12-01	881	939	880	928	33,500	464
2005-11-30	880	884	870	874	10,300	437
2005-11-29	886	895	879	879	12,100	439.50
2005-11-28	899	900	861	876	25,100	438
2005-11-25	901	910	889	889	48,000	444.50
2005-11-24	920	923	901	903	18,800	451.50
2005-11-22	919	924	910	923	19,100	461.50
2005-11-21	918	925	902	919	39,100	459.50
2005-11-18	919	920	911	919	20,000	459.50
2005-11-17	908	921	900	919	20,600	459.50
2005-11-16	917	922	902	915	14,800	457.50
2005-11-15	930	932	911	917	28,000	458.50
2005-11-14	925	933	915	928	24,200	464
2005-11-11	933	940	900	926	55,300	463
2005-11-10	894	933	894	933	79,700	466.50
2005-11-09	890	897	887	894	18,500	447
2005-11-08	890	894	875	890	26,300	445
2005-11-07	873	880	873	880	16,700	440
2005-11-04	874	881	870	873	30,000	436.50
2005-11-02	895	895	873	874	23,400	437
2005-11-01	900	900	895	895	12,600	447.50
2005-10-31	885	897	885	892	19,800	446
2005-10-28	870	897	870	883	36,400	441.50
2005-10-27	895	898	888	897	15,800	448.50
2005-10-26	886	900	886	892	42,600	446
2005-10-25	870	896	870	886	52,700	443
2005-10-24	875	884	871	876	46,900	438
2005-10-21	865	888	857	884	81,300	442
2005-10-20	848	867	845	864	34,000	432
2005-10-19	847	847	835	846	35,100	423
2005-10-18	847	870	845	846	184,500	423
2005-10-17	820	843	820	838	58,300	419
2005-10-14	816	828	816	818	20,500	409
2005-10-13	832	839	810	816	44,600	408
2005-10-12	829	841	811	832	49,300	416
2005-10-11	784	811	783	810	40,700	405
2005-10-07	790	791	780	783	17,700	391.50
2005-10-06	795	796	791	791	15,400	395.50
2005-10-05	808	809	791	796	32,800	398
2005-10-04	816	816	801	811	21,800	405.50
2005-10-03	825	826	806	816	30,900	408
2005-09-30	829	834	811	826	37,300	413
2005-09-29	830	846	821	836	71,100	418
2005-09-28	845	846	824	836	47,900	418
2005-09-27	871	874	845	855	26,900	427.50
2005-09-26	880	880	867	877	59,700	438.50
2005-09-22	812	875	812	875	119,900	437.50
2005-09-21	798	816	797	813	52,700	406.50
2005-09-20	792	798	792	796	37,800	398
2005-09-16	790	790	780	788	19,800	394
2005-09-15	771	780	771	777	36,700	388.50
2005-09-14	768	777	768	771	19,000	385.50
2005-09-13	767	772	767	768	11,300	384
2005-09-12	779	779	767	768	13,800	384
2005-09-09	773	773	755	763	80,400	381.50
2005-09-08	756	758	752	753	14,700	376.50
2005-09-07	753	758	752	755	8,800	377.50
2005-09-06	759	759	752	752	6,400	376
2005-09-05	762	763	750	752	18,800	376
2005-09-02	762	768	761	763	12,400	381.50
2005-09-01	748	764	748	753	49,600	376.50
2005-08-31	750	754	746	747	25,100	373.50
2005-08-30	761	761	751	751	7,700	375.50
2005-08-29	756	759	750	752	20,300	376
2005-08-26	767	767	756	759	32,700	379.50
2005-08-25	762	765	755	762	22,400	381
2005-08-24	764	772	759	766	11,900	383
2005-08-23	779	780	768	768	19,900	384
2005-08-22	775	778	771	774	20,700	387
2005-08-19	772	778	771	774	27,400	387
2005-08-18	762	768	759	762	19,300	381
2005-08-17	762	775	762	762	25,400	381
2005-08-16	765	770	762	770	12,500	385
2005-08-15	772	772	758	764	13,200	382
2005-08-12	776	780	730	755	44,100	377.50
2005-08-11	775	784	770	776	19,900	388
2005-08-10	760	775	756	771	45,400	385.50
2005-08-09	746	763	744	761	11,600	380.50
2005-08-08	732	755	721	746	22,900	373
2005-08-05	760	761	740	752	22,200	376
2005-08-04	770	770	753	764	16,800	382
2005-08-03	770	780	770	770	12,400	385
2005-08-02	783	786	766	773	65,400	386.50
2005-08-01	786	793	785	787	12,600	393.50
2005-07-29	781	783	780	782	11,700	391
2005-07-28	785	788	784	784	23,400	392
2005-07-27	785	793	784	792	15,500	396
2005-07-26	785	792	770	792	29,800	396
2005-07-25	785	789	780	785	16,900	392.50
2005-07-22	786	794	782	785	21,000	392.50
2005-07-21	794	800	794	794	29,500	397
2005-07-20	792	798	788	794	64,400	397
2005-07-19	775	782	770	782	28,500	391
2005-07-15	772	776	770	773	47,300	386.50
2005-07-14	773	780	770	771	16,600	385.50
2005-07-13	779	781	769	781	17,300	390.50
2005-07-12	777	783	777	779	18,300	389.50
2005-07-11	789	790	771	775	22,300	387.50
2005-07-08	777	782	770	770	17,000	385
2005-07-07	767	790	751	776	36,700	388
2005-07-06	790	790	780	784	15,000	392
2005-07-05	790	790	784	784	15,500	392
2005-07-04	792	792	786	790	14,300	395
2005-07-01	795	795	789	792	16,400	396
2005-06-30	788	793	786	786	16,600	393
2005-06-29	798	799	790	790	43,100	395
2005-06-28	807	807	795	802	26,500	401
2005-06-27	805	806	790	799	37,200	399.50
2005-06-24	795	796	784	795	32,100	397.50
2005-06-23	800	800	782	788	12,500	394
2005-06-22	780	800	780	800	39,400	400
2005-06-21	794	801	780	781	18,600	390.50
2005-06-20	798	818	781	803	63,600	401.50
2005-06-17	756	779	756	778	29,400	389
2005-06-16	747	758	747	748	26,100	374
2005-06-15	736	747	736	747	22,400	373.50
2005-06-14	735	740	732	735	10,000	367.50
2005-06-13	730	744	730	731	20,500	365.50
2005-06-10	722	725	722	725	30,000	362.50
2005-06-09	710	721	710	718	47,300	359
2005-06-08	708	719	707	707	62,000	353.50
2005-06-07	748	748	680	710	106,200	355
2005-06-06	750	761	739	747	26,100	373.50
2005-06-03	743	747	733	736	31,900	368
2005-06-02	747	770	745	750	25,700	375
2005-06-01	764	777	750	754	14,500	377
2005-05-31	747	765	742	757	19,400	378.50
2005-05-30	732	747	720	747	32,500	373.50
2005-05-27	740	745	739	742	13,300	371
2005-05-26	758	758	733	744	94,600	372
2005-05-25	743	752	743	750	11,700	375
2005-05-24	751	759	740	748	16,100	374
2005-05-23	755	770	746	766	11,400	383
2005-05-20	760	773	760	766	21,100	383
2005-05-19	780	780	750	759	30,400	379.50
2005-05-18	765	770	740	740	16,800	370
2005-05-17	800	804	770	775	20,100	387.50
2005-05-16	796	805	790	793	14,500	396.50
2005-05-13	807	815	805	812	14,300	406
2005-05-12	818	827	810	814	30,200	407
2005-05-11	820	829	806	828	18,200	414
2005-05-10	810	824	810	822	22,900	411
2005-05-09	800	820	800	820	7,300	410
2005-05-06	826	826	796	804	23,800	402
2005-05-02	796	817	791	796	13,700	398
2005-04-28	780	801	773	796	37,200	398
2005-04-27	831	831	806	810	13,700	405
2005-04-26	850	852	839	841	18,800	420.50
2005-04-25	825	848	814	840	35,400	420
2005-04-22	845	845	832	841	12,400	420.50
2005-04-21	840	847	831	838	16,900	419
2005-04-20	848	850	825	850	28,400	425
2005-04-19	819	841	808	841	29,000	420.50
2005-04-18	825	835	818	818	34,700	409
2005-04-15	849	849	837	840	16,100	420
2005-04-14	840	852	837	850	15,600	425
2005-04-13	849	854	835	854	27,000	427
2005-04-12	857	858	839	843	17,100	421.50
2005-04-11	858	858	835	857	16,100	428.50
2005-04-08	859	859	848	849	13,900	424.50
2005-04-07	860	860	850	853	8,600	426.50
2005-04-06	849	859	849	859	12,200	429.50
2005-04-05	842	853	842	851	10,800	425.50
2005-04-04	848	857	841	852	20,700	426
2005-04-01	870	870	853	868	7,800	434
2005-03-31	858	873	840	872	31,400	436
2005-03-30	863	875	850	861	24,300	430.50
2005-03-29	877	888	877	883	39,800	441.50
2005-03-28	878	895	860	887	39,900	443.50
2005-03-25	900	925	900	925	64,600	462.50
2005-03-24	930	934	920	920	48,400	460
2005-03-23	928	936	920	925	54,400	462.50
2005-03-22	939	940	920	928	87,300	464
2005-03-18	930	939	922	939	73,100	469.50
2005-03-17	920	935	913	922	62,300	461
2005-03-16	928	928	904	924	55,500	462
2005-03-15	936	938	932	933	32,700	466.50
2005-03-14	935	940	930	934	33,700	467
2005-03-11	939	939	921	930	75,400	465
2005-03-10	886	950	886	920	78,800	460
2005-03-09	883	888	880	886	13,100	443
2005-03-08	880	886	880	883	16,600	441.50
2005-03-07	861	886	860	886	39,200	443
2005-03-04	860	862	847	860	25,400	430
2005-03-03	857	860	850	850	27,000	425
2005-03-02	848	857	843	855	36,000	427.50
2005-03-01	837	847	834	846	47,200	423
2005-02-28	812	845	812	839	126,300	419.50
2005-02-25	842	853	841	852	39,500	426
2005-02-24	850	852	847	848	8,800	424
2005-02-23	850	852	843	846	23,600	423
2005-02-22	856	856	848	848	13,700	424
2005-02-21	859	859	848	853	40,800	426.50
2005-02-18	851	854	849	853	17,600	426.50
2005-02-17	850	855	848	850	18,800	425
2005-02-16	851	860	851	851	21,100	425.50
2005-02-15	850	852	841	849	22,900	424.50
2005-02-14	849	849	841	841	13,000	420.50
2005-02-10	852	852	840	850	33,400	425
2005-02-09	850	857	847	852	27,600	426
2005-02-08	848	860	848	850	24,600	425
2005-02-07	859	865	854	854	20,100	427
2005-02-04	865	865	846	850	45,200	425
2005-02-03	831	850	830	849	43,100	424.50
2005-02-02	824	838	822	834	37,000	417
2005-02-01	827	827	816	821	19,500	410.50
2005-01-31	805	826	805	814	28,900	407
2005-01-28	791	810	791	803	54,000	401.50
2005-01-27	800	813	788	810	48,500	405
2005-01-26	791	805	789	797	45,700	398.50
2005-01-25	795	795	770	781	45,200	390.50
2005-01-24	790	830	781	793	55,300	396.50
2005-01-21	771	782	770	778	28,000	389
2005-01-20	775	776	770	770	27,100	385
2005-01-19	768	778	768	775	32,700	387.50
2005-01-18	770	774	766	767	24,400	383.50
2005-01-17	761	776	761	769	38,500	384.50
2005-01-14	760	770	750	760	35,800	380
2005-01-13	770	770	762	762	13,300	381
2005-01-12	761	780	761	773	42,500	386.50
2005-01-11	750	773	747	770	39,700	385
2005-01-07	744	749	741	747	18,300	373.50
2005-01-06	729	740	729	740	8,100	370
2005-01-05	738	742	726	732	21,000	366
2005-01-04	735	745	733	745	5,500	372.50

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