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	450
2006-12-28	911	918	898	907	28,200	453.50
2006-12-27	941	941	880	931	15,100	465.50
2006-12-26	947	947	920	943	12,500	471.50
2006-12-25	943	955	930	945	16,500	472.50
2006-12-22	956	971	956	957	44,200	478.50
2006-12-21	954	960	945	956	21,400	478
2006-12-20	938	998	918	954	78,100	477
2006-12-19	925	933	915	925	39,800	462.50
2006-12-18	910	915	906	912	11,400	456
2006-12-15	899	912	875	905	14,200	452.50
2006-12-14	896	915	895	910	23,700	455
2006-12-13	894	896	887	896	14,600	448
2006-12-12	882	895	878	890	18,800	445
2006-12-11	880	885	868	874	24,600	437
2006-12-08	880	882	866	875	41,400	437.50
2006-12-07	869	880	859	874	24,900	437
2006-12-06	851	880	851	879	21,100	439.50
2006-12-05	846	856	846	850	11,100	425
2006-12-04	844	848	840	848	8,500	424
2006-12-01	840	844	834	841	8,400	420.50
2006-11-30	818	833	805	831	8,500	415.50
2006-11-29	826	830	818	828	5,200	414
2006-11-28	801	820	801	817	14,200	408.50
2006-11-27	797	834	784	811	21,600	405.50
2006-11-24	792	802	783	793	49,100	396.50
2006-11-22	791	805	790	802	13,800	401
2006-11-21	793	811	793	795	14,200	397.50
2006-11-20	826	840	805	805	40,200	402.50
2006-11-17	820	831	816	822	32,100	411
2006-11-16	806	828	806	816	16,600	408
2006-11-15	791	805	791	798	12,800	399
2006-11-14	766	806	766	789	18,700	394.50
2006-11-13	801	803	770	770	45,800	385
2006-11-10	814	820	805	809	28,300	404.50
2006-11-09	808	820	808	813	9,900	406.50
2006-11-08	818	830	812	817	20,000	408.50
2006-11-07	834	838	814	818	30,700	409
2006-11-06	836	847	835	838	7,400	419
2006-11-02	846	853	831	853	21,600	426.50
2006-11-01	845	851	835	846	19,700	423
2006-10-31	864	870	848	849	25,500	424.50
2006-10-30	840	855	839	854	59,200	427
2006-10-27	835	840	832	838	65,100	419
2006-10-26	861	861	825	834	19,400	417
2006-10-25	853	861	851	851	28,800	425.50
2006-10-24	888	888	860	860	20,200	430
2006-10-23	885	892	879	879	23,800	439.50
2006-10-20	872	883	872	883	34,900	441.50
2006-10-19	870	879	864	870	14,500	435
2006-10-18	861	869	860	861	19,100	430.50
2006-10-17	864	865	855	859	52,200	429.50
2006-10-16	867	880	858	874	9,000	437
2006-10-13	860	863	854	858	22,500	429
2006-10-12	857	867	850	859	13,400	429.50
2006-10-11	883	883	860	867	20,100	433.50
2006-10-10	875	895	871	875	20,000	437.50
2006-10-06	863	880	863	875	12,100	437.50
2006-10-05	870	884	870	883	18,600	441.50
2006-10-04	882	888	865	869	28,900	434.50
2006-10-03	878	878	872	875	2,900	437.50
2006-10-02	875	880	870	878	15,600	439
2006-09-29	881	882	871	882	12,000	441
2006-09-28	879	885	865	880	20,300	440
2006-09-27	879	880	868	878	15,300	439
2006-09-26	879	879	858	869	16,300	434.50
2006-09-25	861	875	861	874	28,800	437
2006-09-22	862	863	856	860	34,600	430
2006-09-21	851	865	850	862	13,000	431
2006-09-20	849	855	845	851	26,300	425.50
2006-09-19	832	849	830	847	25,100	423.50
2006-09-15	816	832	816	829	35,700	414.50
2006-09-14	830	832	818	818	40,700	409
2006-09-13	830	831	820	820	58,200	410
2006-09-12	826	829	818	824	48,000	412
2006-09-11	815	826	810	825	27,900	412.50
2006-09-08	821	821	815	815	44,100	407.50
2006-09-07	833	835	812	814	12,900	407
2006-09-06	826	827	823	823	15,200	411.50
2006-09-05	831	838	829	831	6,600	415.50
2006-09-04	835	839	825	831	14,000	415.50
2006-09-01	822	828	822	825	32,600	412.50
2006-08-31	823	835	817	828	10,300	414
2006-08-30	821	826	817	820	8,300	410
2006-08-29	826	830	790	817	25,500	408.50
2006-08-28	837	837	816	819	16,500	409.50
2006-08-25	812	822	812	817	4,700	408.50
2006-08-24	819	824	810	815	40,200	407.50
2006-08-23	813	818	810	817	16,400	408.50
2006-08-22	801	814	801	810	8,300	405
2006-08-21	807	807	800	803	25,000	401.50
2006-08-18	808	815	805	813	17,100	406.50
2006-08-17	807	807	799	802	23,800	401
2006-08-16	812	812	796	805	15,200	402.50
2006-08-15	794	795	785	792	9,900	396
2006-08-14	782	794	780	794	12,200	397
2006-08-11	781	791	780	781	21,300	390.50
2006-08-10	790	795	785	785	39,100	392.50
2006-08-09	790	798	781	781	12,500	390.50
2006-08-08	773	798	773	781	7,400	390.50
2006-08-07	788	799	767	767	22,400	383.50
2006-08-04	807	810	790	797	7,400	398.50
2006-08-03	821	833	799	802	18,100	401
2006-08-02	790	811	790	811	49,500	405.50
2006-08-01	804	815	798	800	17,600	400
2006-07-31	803	813	791	798	30,400	399
2006-07-28	790	800	787	794	8,000	397
2006-07-27	797	799	794	797	2,900	398.50
2006-07-26	815	815	790	790	7,100	395
2006-07-25	790	797	789	795	5,100	397.50
2006-07-24	780	798	776	791	9,400	395.50
2006-07-21	824	830	790	790	11,300	395
2006-07-20	807	841	797	830	45,400	415
2006-07-19	762	777	745	777	36,000	388.50
2006-07-18	800	800	767	767	19,300	383.50
2006-07-14	821	821	789	790	14,500	395
2006-07-13	820	825	811	822	44,300	411
2006-07-12	835	838	827	828	8,700	414
2006-07-11	835	845	835	845	22,900	422.50
2006-07-10	841	846	831	844	15,400	422
2006-07-07	833	847	833	840	19,800	420
2006-07-06	842	844	830	837	11,400	418.50
2006-07-05	841	855	841	846	21,100	423
2006-07-04	855	862	840	845	35,700	422.50
2006-07-03	852	857	845	845	14,400	422.50
2006-06-30	835	855	835	848	9,900	424
2006-06-29	857	860	844	845	44,000	422.50
2006-06-28	850	858	836	840	22,500	420
2006-06-27	858	860	852	858	21,300	429
2006-06-26	850	850	832	844	10,200	422
2006-06-23	840	843	827	834	7,500	417
2006-06-22	845	848	836	848	37,300	424
2006-06-21	841	841	820	828	23,400	414
2006-06-20	846	855	827	835	24,500	417.50
2006-06-19	859	859	848	853	20,300	426.50
2006-06-16	850	865	849	849	24,200	424.50
2006-06-15	851	852	840	845	11,900	422.50
2006-06-14	826	849	826	846	11,700	423
2006-06-13	846	858	846	846	7,700	423
2006-06-12	826	856	826	856	12,700	428
2006-06-09	850	850	830	846	27,000	423
2006-06-08	873	875	873	873	56,400	436.50
2006-06-07	875	887	873	873	59,000	436.50
2006-06-06	879	881	874	874	14,800	437
2006-06-05	903	909	891	891	12,400	445.50
2006-06-02	914	914	899	913	14,400	456.50
2006-06-01	929	936	915	915	13,900	457.50
2006-05-31	920	933	915	920	22,900	460
2006-05-30	923	939	921	921	12,600	460.50
2006-05-29	922	933	920	923	22,200	461.50
2006-05-26	941	942	921	927	12,400	463.50
2006-05-25	929	939	910	921	23,400	460.50
2006-05-24	901	905	891	899	46,200	449.50
2006-05-23	907	918	898	909	10,400	454.50
2006-05-22	945	960	904	916	38,900	458
2006-05-19	885	898	875	897	26,100	448.50
2006-05-18	910	914	890	900	43,900	450
2006-05-17	946	950	910	917	18,400	458.50
2006-05-16	952	960	943	943	30,300	471.50
2006-05-15	958	977	951	952	20,100	476
2006-05-12	965	965	941	960	33,100	480
2006-05-11	997	1,065	952	967	98,600	483.50
2006-05-10	1,001	1,002	979	988	46,200	494
2006-05-09	1,030	1,030	1,001	1,007	13,700	503.50
2006-05-08	1,037	1,037	1,021	1,021	20,300	510.50
2006-05-02	1,020	1,038	1,018	1,025	33,900	512.50
2006-05-01	1,028	1,028	1,017	1,018	21,300	509
2006-04-28	999	1,013	992	1,012	46,200	506
2006-04-27	991	1,001	991	992	10,000	496
2006-04-26	1,008	1,008	1,000	1,000	11,400	500
2006-04-25	990	1,003	990	998	10,700	499
2006-04-24	1,009	1,009	987	987	22,300	493.50
2006-04-21	1,001	1,016	1,000	1,011	18,500	505.50
2006-04-20	1,012	1,018	1,000	1,000	24,000	500
2006-04-19	1,013	1,018	1,010	1,012	25,700	506
2006-04-18	999	1,008	998	1,008	13,100	504
2006-04-17	1,004	1,019	998	999	28,100	499.50
2006-04-14	1,011	1,011	1,000	1,003	13,500	501.50
2006-04-13	1,000	1,010	993	1,001	21,200	500.50
2006-04-12	1,020	1,020	1,002	1,002	16,600	501
2006-04-11	1,020	1,024	1,010	1,011	18,600	505.50
2006-04-10	1,005	1,018	1,005	1,014	18,200	507
2006-04-07	1,016	1,016	1,008	1,012	8,000	506
2006-04-06	1,005	1,024	1,004	1,013	22,500	506.50
2006-04-05	1,026	1,029	1,004	1,004	24,200	502
2006-04-04	1,010	1,030	1,010	1,013	46,400	506.50
2006-04-03	994	1,003	979	999	36,500	499.50
2006-03-31	1,010	1,010	999	1,002	18,400	501
2006-03-30	1,028	1,028	991	1,005	37,900	502.50
2006-03-29	1,017	1,026	1,015	1,024	11,800	512
2006-03-28	1,029	1,029	1,010	1,017	11,900	508.50
2006-03-27	1,035	1,036	1,025	1,032	23,000	516
2006-03-24	1,025	1,039	1,000	1,023	22,500	511.50
2006-03-23	1,027	1,039	1,027	1,031	16,600	515.50
2006-03-22	1,035	1,037	1,029	1,035	22,000	517.50
2006-03-20	1,009	1,028	1,009	1,024	19,100	512
2006-03-17	1,004	1,011	1,003	1,009	12,000	504.50
2006-03-16	1,024	1,024	994	994	18,300	497
2006-03-15	1,008	1,020	999	1,011	26,000	505.50
2006-03-14	1,030	1,030	1,005	1,008	16,100	504
2006-03-13	1,013	1,026	1,006	1,015	27,900	507.50
2006-03-10	979	1,005	970	996	65,000	498
2006-03-09	971	1,009	970	1,009	39,700	504.50
2006-03-08	995	995	962	966	20,800	483
2006-03-07	977	994	977	985	33,700	492.50
2006-03-06	985	1,022	981	1,007	27,400	503.50
2006-03-03	1,020	1,030	989	1,005	34,100	502.50
2006-03-02	1,015	1,044	1,014	1,023	25,800	511.50
2006-03-01	1,063	1,063	1,032	1,035	55,100	517.50
2006-02-28	1,034	1,077	1,024	1,068	57,100	534
2006-02-27	1,096	1,097	1,054	1,054	74,300	527
2006-02-24	1,129	1,129	1,090	1,119	43,400	559.50
2006-02-23	1,072	1,126	1,065	1,105	36,100	552.50
2006-02-22	1,099	1,099	1,051	1,072	36,900	536
2006-02-21	1,090	1,090	1,043	1,074	34,900	537
2006-02-20	1,121	1,121	1,071	1,082	45,300	541
2006-02-17	1,121	1,135	1,103	1,107	39,400	553.50
2006-02-16	1,140	1,140	1,111	1,111	20,800	555.50
2006-02-15	1,169	1,177	1,121	1,137	32,800	568.50
2006-02-14	1,190	1,225	1,141	1,149	143,600	574.50
2006-02-13	1,277	1,277	1,189	1,190	95,300	595
2006-02-10	1,248	1,277	1,203	1,277	137,300	638.50
2006-02-09	1,226	1,250	1,203	1,232	58,600	616
2006-02-08	1,229	1,248	1,200	1,200	59,200	600
2006-02-07	1,190	1,230	1,181	1,226	65,300	613
2006-02-06	1,160	1,188	1,155	1,179	30,700	589.50
2006-02-03	1,150	1,158	1,143	1,152	45,300	576
2006-02-02	1,148	1,169	1,140	1,159	147,700	579.50
2006-02-01	1,142	1,142	1,120	1,122	27,300	561
2006-01-31	1,150	1,160	1,130	1,140	79,700	570
2006-01-30	1,140	1,167	1,131	1,150	99,500	575
2006-01-27	1,117	1,130	1,105	1,130	73,000	565
2006-01-26	1,113	1,157	1,090	1,111	194,800	555.50
2006-01-25	1,100	1,110	1,078	1,100	215,100	550
2006-01-24	1,025	1,060	1,020	1,021	82,100	510.50
2006-01-23	1,041	1,041	997	1,001	33,000	500.50
2006-01-20	1,046	1,046	1,000	1,001	33,000	500.50
2006-01-19	980	1,064	952	996	60,800	498
2006-01-18	1,035	1,035	977	980	42,200	490
2006-01-17	1,046	1,097	1,007	1,007	49,300	503.50
2006-01-16	1,055	1,055	1,032	1,041	18,000	520.50
2006-01-13	1,042	1,055	1,026	1,039	59,700	519.50
2006-01-12	1,059	1,059	1,040	1,041	19,000	520.50
2006-01-11	1,081	1,086	1,036	1,059	34,600	529.50
2006-01-10	1,088	1,093	1,040	1,042	26,900	521
2006-01-06	1,100	1,100	1,063	1,066	23,800	533
2006-01-05	1,096	1,116	1,080	1,100	79,400	550
2006-01-04	1,028	1,128	1,028	1,100	57,900	550

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