1952 新日本空調(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	894	904	894	900	16,000	900
2006-12-28	911	918	898	907	28,200	907
2006-12-27	941	941	880	931	15,100	931
2006-12-26	947	947	920	943	12,500	943
2006-12-25	943	955	930	945	16,500	945
2006-12-22	956	971	956	957	44,200	957
2006-12-21	954	960	945	956	21,400	956
2006-12-20	938	998	918	954	78,100	954
2006-12-19	925	933	915	925	39,800	925
2006-12-18	910	915	906	912	11,400	912
2006-12-15	899	912	875	905	14,200	905
2006-12-14	896	915	895	910	23,700	910
2006-12-13	894	896	887	896	14,600	896
2006-12-12	882	895	878	890	18,800	890
2006-12-11	880	885	868	874	24,600	874
2006-12-08	880	882	866	875	41,400	875
2006-12-07	869	880	859	874	24,900	874
2006-12-06	851	880	851	879	21,100	879
2006-12-05	846	856	846	850	11,100	850
2006-12-04	844	848	840	848	8,500	848
2006-12-01	840	844	834	841	8,400	841
2006-11-30	818	833	805	831	8,500	831
2006-11-29	826	830	818	828	5,200	828
2006-11-28	801	820	801	817	14,200	817
2006-11-27	797	834	784	811	21,600	811
2006-11-24	792	802	783	793	49,100	793
2006-11-22	791	805	790	802	13,800	802
2006-11-21	793	811	793	795	14,200	795
2006-11-20	826	840	805	805	40,200	805
2006-11-17	820	831	816	822	32,100	822
2006-11-16	806	828	806	816	16,600	816
2006-11-15	791	805	791	798	12,800	798
2006-11-14	766	806	766	789	18,700	789
2006-11-13	801	803	770	770	45,800	770
2006-11-10	814	820	805	809	28,300	809
2006-11-09	808	820	808	813	9,900	813
2006-11-08	818	830	812	817	20,000	817
2006-11-07	834	838	814	818	30,700	818
2006-11-06	836	847	835	838	7,400	838
2006-11-02	846	853	831	853	21,600	853
2006-11-01	845	851	835	846	19,700	846
2006-10-31	864	870	848	849	25,500	849
2006-10-30	840	855	839	854	59,200	854
2006-10-27	835	840	832	838	65,100	838
2006-10-26	861	861	825	834	19,400	834
2006-10-25	853	861	851	851	28,800	851
2006-10-24	888	888	860	860	20,200	860
2006-10-23	885	892	879	879	23,800	879
2006-10-20	872	883	872	883	34,900	883
2006-10-19	870	879	864	870	14,500	870
2006-10-18	861	869	860	861	19,100	861
2006-10-17	864	865	855	859	52,200	859
2006-10-16	867	880	858	874	9,000	874
2006-10-13	860	863	854	858	22,500	858
2006-10-12	857	867	850	859	13,400	859
2006-10-11	883	883	860	867	20,100	867
2006-10-10	875	895	871	875	20,000	875
2006-10-06	863	880	863	875	12,100	875
2006-10-05	870	884	870	883	18,600	883
2006-10-04	882	888	865	869	28,900	869
2006-10-03	878	878	872	875	2,900	875
2006-10-02	875	880	870	878	15,600	878
2006-09-29	881	882	871	882	12,000	882
2006-09-28	879	885	865	880	20,300	880
2006-09-27	879	880	868	878	15,300	878
2006-09-26	879	879	858	869	16,300	869
2006-09-25	861	875	861	874	28,800	874
2006-09-22	862	863	856	860	34,600	860
2006-09-21	851	865	850	862	13,000	862
2006-09-20	849	855	845	851	26,300	851
2006-09-19	832	849	830	847	25,100	847
2006-09-15	816	832	816	829	35,700	829
2006-09-14	830	832	818	818	40,700	818
2006-09-13	830	831	820	820	58,200	820
2006-09-12	826	829	818	824	48,000	824
2006-09-11	815	826	810	825	27,900	825
2006-09-08	821	821	815	815	44,100	815
2006-09-07	833	835	812	814	12,900	814
2006-09-06	826	827	823	823	15,200	823
2006-09-05	831	838	829	831	6,600	831
2006-09-04	835	839	825	831	14,000	831
2006-09-01	822	828	822	825	32,600	825
2006-08-31	823	835	817	828	10,300	828
2006-08-30	821	826	817	820	8,300	820
2006-08-29	826	830	790	817	25,500	817
2006-08-28	837	837	816	819	16,500	819
2006-08-25	812	822	812	817	4,700	817
2006-08-24	819	824	810	815	40,200	815
2006-08-23	813	818	810	817	16,400	817
2006-08-22	801	814	801	810	8,300	810
2006-08-21	807	807	800	803	25,000	803
2006-08-18	808	815	805	813	17,100	813
2006-08-17	807	807	799	802	23,800	802
2006-08-16	812	812	796	805	15,200	805
2006-08-15	794	795	785	792	9,900	792
2006-08-14	782	794	780	794	12,200	794
2006-08-11	781	791	780	781	21,300	781
2006-08-10	790	795	785	785	39,100	785
2006-08-09	790	798	781	781	12,500	781
2006-08-08	773	798	773	781	7,400	781
2006-08-07	788	799	767	767	22,400	767
2006-08-04	807	810	790	797	7,400	797
2006-08-03	821	833	799	802	18,100	802
2006-08-02	790	811	790	811	49,500	811
2006-08-01	804	815	798	800	17,600	800
2006-07-31	803	813	791	798	30,400	798
2006-07-28	790	800	787	794	8,000	794
2006-07-27	797	799	794	797	2,900	797
2006-07-26	815	815	790	790	7,100	790
2006-07-25	790	797	789	795	5,100	795
2006-07-24	780	798	776	791	9,400	791
2006-07-21	824	830	790	790	11,300	790
2006-07-20	807	841	797	830	45,400	830
2006-07-19	762	777	745	777	36,000	777
2006-07-18	800	800	767	767	19,300	767
2006-07-14	821	821	789	790	14,500	790
2006-07-13	820	825	811	822	44,300	822
2006-07-12	835	838	827	828	8,700	828
2006-07-11	835	845	835	845	22,900	845
2006-07-10	841	846	831	844	15,400	844
2006-07-07	833	847	833	840	19,800	840
2006-07-06	842	844	830	837	11,400	837
2006-07-05	841	855	841	846	21,100	846
2006-07-04	855	862	840	845	35,700	845
2006-07-03	852	857	845	845	14,400	845
2006-06-30	835	855	835	848	9,900	848
2006-06-29	857	860	844	845	44,000	845
2006-06-28	850	858	836	840	22,500	840
2006-06-27	858	860	852	858	21,300	858
2006-06-26	850	850	832	844	10,200	844
2006-06-23	840	843	827	834	7,500	834
2006-06-22	845	848	836	848	37,300	848
2006-06-21	841	841	820	828	23,400	828
2006-06-20	846	855	827	835	24,500	835
2006-06-19	859	859	848	853	20,300	853
2006-06-16	850	865	849	849	24,200	849
2006-06-15	851	852	840	845	11,900	845
2006-06-14	826	849	826	846	11,700	846
2006-06-13	846	858	846	846	7,700	846
2006-06-12	826	856	826	856	12,700	856
2006-06-09	850	850	830	846	27,000	846
2006-06-08	873	875	873	873	56,400	873
2006-06-07	875	887	873	873	59,000	873
2006-06-06	879	881	874	874	14,800	874
2006-06-05	903	909	891	891	12,400	891
2006-06-02	914	914	899	913	14,400	913
2006-06-01	929	936	915	915	13,900	915
2006-05-31	920	933	915	920	22,900	920
2006-05-30	923	939	921	921	12,600	921
2006-05-29	922	933	920	923	22,200	923
2006-05-26	941	942	921	927	12,400	927
2006-05-25	929	939	910	921	23,400	921
2006-05-24	901	905	891	899	46,200	899
2006-05-23	907	918	898	909	10,400	909
2006-05-22	945	960	904	916	38,900	916
2006-05-19	885	898	875	897	26,100	897
2006-05-18	910	914	890	900	43,900	900
2006-05-17	946	950	910	917	18,400	917
2006-05-16	952	960	943	943	30,300	943
2006-05-15	958	977	951	952	20,100	952
2006-05-12	965	965	941	960	33,100	960
2006-05-11	997	1,065	952	967	98,600	967
2006-05-10	1,001	1,002	979	988	46,200	988
2006-05-09	1,030	1,030	1,001	1,007	13,700	1,007
2006-05-08	1,037	1,037	1,021	1,021	20,300	1,021
2006-05-02	1,020	1,038	1,018	1,025	33,900	1,025
2006-05-01	1,028	1,028	1,017	1,018	21,300	1,018
2006-04-28	999	1,013	992	1,012	46,200	1,012
2006-04-27	991	1,001	991	992	10,000	992
2006-04-26	1,008	1,008	1,000	1,000	11,400	1,000
2006-04-25	990	1,003	990	998	10,700	998
2006-04-24	1,009	1,009	987	987	22,300	987
2006-04-21	1,001	1,016	1,000	1,011	18,500	1,011
2006-04-20	1,012	1,018	1,000	1,000	24,000	1,000
2006-04-19	1,013	1,018	1,010	1,012	25,700	1,012
2006-04-18	999	1,008	998	1,008	13,100	1,008
2006-04-17	1,004	1,019	998	999	28,100	999
2006-04-14	1,011	1,011	1,000	1,003	13,500	1,003
2006-04-13	1,000	1,010	993	1,001	21,200	1,001
2006-04-12	1,020	1,020	1,002	1,002	16,600	1,002
2006-04-11	1,020	1,024	1,010	1,011	18,600	1,011
2006-04-10	1,005	1,018	1,005	1,014	18,200	1,014
2006-04-07	1,016	1,016	1,008	1,012	8,000	1,012
2006-04-06	1,005	1,024	1,004	1,013	22,500	1,013
2006-04-05	1,026	1,029	1,004	1,004	24,200	1,004
2006-04-04	1,010	1,030	1,010	1,013	46,400	1,013
2006-04-03	994	1,003	979	999	36,500	999
2006-03-31	1,010	1,010	999	1,002	18,400	1,002
2006-03-30	1,028	1,028	991	1,005	37,900	1,005
2006-03-29	1,017	1,026	1,015	1,024	11,800	1,024
2006-03-28	1,029	1,029	1,010	1,017	11,900	1,017
2006-03-27	1,035	1,036	1,025	1,032	23,000	1,032
2006-03-24	1,025	1,039	1,000	1,023	22,500	1,023
2006-03-23	1,027	1,039	1,027	1,031	16,600	1,031
2006-03-22	1,035	1,037	1,029	1,035	22,000	1,035
2006-03-20	1,009	1,028	1,009	1,024	19,100	1,024
2006-03-17	1,004	1,011	1,003	1,009	12,000	1,009
2006-03-16	1,024	1,024	994	994	18,300	994
2006-03-15	1,008	1,020	999	1,011	26,000	1,011
2006-03-14	1,030	1,030	1,005	1,008	16,100	1,008
2006-03-13	1,013	1,026	1,006	1,015	27,900	1,015
2006-03-10	979	1,005	970	996	65,000	996
2006-03-09	971	1,009	970	1,009	39,700	1,009
2006-03-08	995	995	962	966	20,800	966
2006-03-07	977	994	977	985	33,700	985
2006-03-06	985	1,022	981	1,007	27,400	1,007
2006-03-03	1,020	1,030	989	1,005	34,100	1,005
2006-03-02	1,015	1,044	1,014	1,023	25,800	1,023
2006-03-01	1,063	1,063	1,032	1,035	55,100	1,035
2006-02-28	1,034	1,077	1,024	1,068	57,100	1,068
2006-02-27	1,096	1,097	1,054	1,054	74,300	1,054
2006-02-24	1,129	1,129	1,090	1,119	43,400	1,119
2006-02-23	1,072	1,126	1,065	1,105	36,100	1,105
2006-02-22	1,099	1,099	1,051	1,072	36,900	1,072
2006-02-21	1,090	1,090	1,043	1,074	34,900	1,074
2006-02-20	1,121	1,121	1,071	1,082	45,300	1,082
2006-02-17	1,121	1,135	1,103	1,107	39,400	1,107
2006-02-16	1,140	1,140	1,111	1,111	20,800	1,111
2006-02-15	1,169	1,177	1,121	1,137	32,800	1,137
2006-02-14	1,190	1,225	1,141	1,149	143,600	1,149
2006-02-13	1,277	1,277	1,189	1,190	95,300	1,190
2006-02-10	1,248	1,277	1,203	1,277	137,300	1,277
2006-02-09	1,226	1,250	1,203	1,232	58,600	1,232
2006-02-08	1,229	1,248	1,200	1,200	59,200	1,200
2006-02-07	1,190	1,230	1,181	1,226	65,300	1,226
2006-02-06	1,160	1,188	1,155	1,179	30,700	1,179
2006-02-03	1,150	1,158	1,143	1,152	45,300	1,152
2006-02-02	1,148	1,169	1,140	1,159	147,700	1,159
2006-02-01	1,142	1,142	1,120	1,122	27,300	1,122
2006-01-31	1,150	1,160	1,130	1,140	79,700	1,140
2006-01-30	1,140	1,167	1,131	1,150	99,500	1,150
2006-01-27	1,117	1,130	1,105	1,130	73,000	1,130
2006-01-26	1,113	1,157	1,090	1,111	194,800	1,111
2006-01-25	1,100	1,110	1,078	1,100	215,100	1,100
2006-01-24	1,025	1,060	1,020	1,021	82,100	1,021
2006-01-23	1,041	1,041	997	1,001	33,000	1,001
2006-01-20	1,046	1,046	1,000	1,001	33,000	1,001
2006-01-19	980	1,064	952	996	60,800	996
2006-01-18	1,035	1,035	977	980	42,200	980
2006-01-17	1,046	1,097	1,007	1,007	49,300	1,007
2006-01-16	1,055	1,055	1,032	1,041	18,000	1,041
2006-01-13	1,042	1,055	1,026	1,039	59,700	1,039
2006-01-12	1,059	1,059	1,040	1,041	19,000	1,041
2006-01-11	1,081	1,086	1,036	1,059	34,600	1,059
2006-01-10	1,088	1,093	1,040	1,042	26,900	1,042
2006-01-06	1,100	1,100	1,063	1,066	23,800	1,066
2006-01-05	1,096	1,116	1,080	1,100	79,400	1,100
2006-01-04	1,028	1,128	1,028	1,100	57,900	1,100

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31