1952 新日本空調(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	622	622	605	618	33,600	309
2007-12-27	591	601	584	592	16,800	296
2007-12-26	585	595	583	595	15,300	297.50
2007-12-25	575	585	575	580	14,100	290
2007-12-21	580	581	561	580	74,100	290
2007-12-20	599	599	581	582	51,500	291
2007-12-19	588	593	587	591	23,600	295.50
2007-12-18	582	599	574	590	18,300	295
2007-12-17	603	611	592	592	15,300	296
2007-12-14	610	625	610	613	31,700	306.50
2007-12-13	639	639	619	619	15,500	309.50
2007-12-12	633	641	626	641	22,600	320.50
2007-12-11	646	646	635	638	41,700	319
2007-12-10	629	630	602	626	34,000	313
2007-12-07	635	635	622	628	59,000	314
2007-12-06	609	609	599	605	21,200	302.50
2007-12-05	587	601	586	599	27,500	299.50
2007-12-04	608	608	595	595	22,700	297.50
2007-12-03	611	611	600	604	32,800	302
2007-11-30	611	613	592	597	52,900	298.50
2007-11-29	614	626	614	618	44,900	309
2007-11-28	611	613	603	613	28,000	306.50
2007-11-27	583	605	577	600	33,500	300
2007-11-26	575	585	565	583	18,100	291.50
2007-11-22	568	579	559	568	24,700	284
2007-11-21	568	579	564	568	45,800	284
2007-11-20	562	573	545	571	39,200	285.50
2007-11-19	585	585	566	567	25,200	283.50
2007-11-16	600	600	585	587	43,100	293.50
2007-11-15	589	601	588	594	31,100	297
2007-11-14	571	587	571	585	29,800	292.50
2007-11-13	580	591	562	562	30,600	281
2007-11-12	589	593	568	568	99,600	284
2007-11-09	605	612	592	592	27,600	296
2007-11-08	600	603	589	596	80,200	298
2007-11-07	616	616	603	603	70,500	301.50
2007-11-06	608	625	603	606	67,000	303
2007-11-05	615	624	603	604	53,300	302
2007-11-02	638	638	611	612	91,400	306
2007-11-01	633	651	630	640	127,700	320
2007-10-31	704	725	700	723	32,300	361.50
2007-10-30	700	707	678	694	58,200	347
2007-10-29	691	725	676	707	74,200	353.50
2007-10-26	683	683	673	681	10,100	340.50
2007-10-25	661	681	661	672	18,600	336
2007-10-24	691	693	658	670	18,800	335
2007-10-23	674	695	669	688	17,600	344
2007-10-22	660	685	631	673	50,000	336.50
2007-10-19	686	686	671	680	29,900	340
2007-10-18	666	686	666	685	34,800	342.50
2007-10-17	665	680	659	659	37,600	329.50
2007-10-16	672	679	663	665	28,500	332.50
2007-10-15	701	705	680	681	47,000	340.50
2007-10-12	718	726	694	703	37,000	351.50
2007-10-11	730	731	682	722	47,700	361
2007-10-10	738	752	730	731	64,800	365.50
2007-10-09	700	727	700	718	88,900	359
2007-10-05	660	708	659	693	68,400	346.50
2007-10-04	636	658	636	655	37,300	327.50
2007-10-03	622	639	621	636	35,300	318
2007-10-02	618	627	613	616	22,700	308
2007-10-01	618	624	610	612	19,600	306
2007-09-28	630	634	606	617	32,700	308.50
2007-09-27	596	621	595	620	79,400	310
2007-09-26	593	605	586	595	49,000	297.50
2007-09-25	650	650	590	595	95,900	297.50
2007-09-21	659	667	644	648	31,700	324
2007-09-20	650	667	647	659	52,900	329.50
2007-09-19	670	721	656	658	84,700	329
2007-09-18	671	689	666	666	19,100	333
2007-09-14	670	678	670	673	26,300	336.50
2007-09-13	690	692	678	682	12,300	341
2007-09-12	694	708	690	692	17,500	346
2007-09-11	680	710	666	684	24,400	342
2007-09-10	681	695	676	680	27,200	340
2007-09-07	691	708	690	698	54,000	349
2007-09-06	682	701	682	693	16,100	346.50
2007-09-05	707	707	690	692	19,900	346
2007-09-04	711	716	704	706	24,300	353
2007-09-03	721	721	705	711	23,200	355.50
2007-08-31	692	712	690	705	50,700	352.50
2007-08-30	704	727	690	702	27,500	351
2007-08-29	744	744	700	704	30,700	352
2007-08-28	762	762	735	745	33,400	372.50
2007-08-27	780	782	749	762	17,900	381
2007-08-24	768	773	754	762	13,100	381
2007-08-23	752	773	752	772	17,900	386
2007-08-22	755	760	752	756	19,000	378
2007-08-21	755	783	755	765	25,400	382.50
2007-08-20	798	798	752	760	25,200	380
2007-08-17	789	789	736	738	27,900	369
2007-08-16	800	804	760	791	36,600	395.50
2007-08-15	830	830	819	819	9,800	409.50
2007-08-14	835	846	825	831	16,000	415.50
2007-08-13	857	874	838	844	22,800	422
2007-08-10	820	875	817	866	31,100	433
2007-08-09	863	895	863	870	54,800	435
2007-08-08	861	871	854	870	24,200	435
2007-08-07	860	869	854	858	19,600	429
2007-08-06	854	867	853	865	25,100	432.50
2007-08-03	861	872	845	853	20,900	426.50
2007-08-02	888	889	861	867	54,800	433.50
2007-08-01	875	886	867	869	22,000	434.50
2007-07-31	879	879	873	878	15,800	439
2007-07-30	880	880	861	870	24,100	435
2007-07-27	870	881	853	880	41,900	440
2007-07-26	908	908	883	887	20,500	443.50
2007-07-25	909	910	899	904	28,700	452
2007-07-24	918	919	906	909	31,300	454.50
2007-07-23	923	940	905	918	37,000	459
2007-07-20	939	951	933	937	53,100	468.50
2007-07-19	946	954	925	949	61,600	474.50
2007-07-18	965	968	951	956	19,800	478
2007-07-17	979	979	962	969	23,100	484.50
2007-07-13	985	987	977	979	35,300	489.50
2007-07-12	993	996	970	980	177,600	490
2007-07-11	955	993	948	993	142,400	496.50
2007-07-10	954	962	948	962	56,500	481
2007-07-09	962	965	949	954	53,100	477
2007-07-06	940	960	931	952	86,500	476
2007-07-05	912	990	910	990	82,400	495
2007-07-04	910	912	905	905	22,100	452.50
2007-07-03	924	924	910	919	45,200	459.50
2007-07-02	902	909	900	904	23,200	452
2007-06-29	892	912	892	903	37,300	451.50
2007-06-28	860	902	855	891	48,800	445.50
2007-06-27	865	870	846	850	34,900	425
2007-06-26	885	886	869	870	26,900	435
2007-06-25	883	903	868	877	83,000	438.50
2007-06-22	881	900	881	893	74,200	446.50
2007-06-21	893	898	880	888	32,700	444
2007-06-20	906	914	906	908	35,500	454
2007-06-19	912	917	904	915	78,500	457.50
2007-06-18	909	914	905	913	24,200	456.50
2007-06-15	909	910	906	910	7,800	455
2007-06-14	892	908	892	908	7,900	454
2007-06-13	901	911	885	902	16,900	451
2007-06-12	905	915	904	906	12,700	453
2007-06-11	904	910	900	909	18,700	454.50
2007-06-08	920	920	880	903	50,000	451.50
2007-06-07	880	906	880	902	20,200	451
2007-06-06	887	897	886	891	15,200	445.50
2007-06-05	888	899	888	890	17,800	445
2007-06-04	868	884	868	881	22,100	440.50
2007-06-01	875	884	871	878	17,900	439
2007-05-31	872	886	872	885	8,100	442.50
2007-05-30	865	879	864	873	26,800	436.50
2007-05-29	864	872	850	870	19,100	435
2007-05-28	859	863	840	860	34,300	430
2007-05-25	856	856	841	844	23,500	422
2007-05-24	870	872	859	864	24,700	432
2007-05-23	882	882	859	866	15,300	433
2007-05-22	874	876	856	876	23,600	438
2007-05-21	877	895	875	875	36,500	437.50
2007-05-18	893	894	820	869	48,900	434.50
2007-05-17	898	905	897	901	14,800	450.50
2007-05-16	908	909	891	897	18,300	448.50
2007-05-15	903	903	890	901	17,700	450.50
2007-05-14	895	900	890	900	30,000	450
2007-05-11	891	896	885	895	26,600	447.50
2007-05-10	890	894	890	891	25,700	445.50
2007-05-09	893	894	890	892	12,400	446
2007-05-08	883	891	876	891	22,300	445.50
2007-05-07	877	888	875	888	16,000	444
2007-05-02	879	882	863	877	13,500	438.50
2007-05-01	875	884	862	870	29,400	435
2007-04-27	869	874	833	845	18,400	422.50
2007-04-26	840	865	840	863	35,300	431.50
2007-04-25	837	837	821	830	18,900	415
2007-04-24	822	845	820	845	19,400	422.50
2007-04-23	843	851	823	825	25,200	412.50
2007-04-20	850	858	836	841	45,500	420.50
2007-04-19	880	881	835	853	63,700	426.50
2007-04-18	885	894	879	880	29,300	440
2007-04-17	885	894	875	879	63,300	439.50
2007-04-16	906	917	872	875	91,500	437.50
2007-04-13	978	980	943	943	28,800	471.50
2007-04-12	989	989	926	956	24,500	478
2007-04-11	980	992	979	981	22,200	490.50
2007-04-10	990	997	980	985	30,300	492.50
2007-04-09	1,017	1,020	982	990	85,600	495
2007-04-06	978	994	971	992	77,700	496
2007-04-05	976	976	958	958	23,600	479
2007-04-04	946	984	946	966	79,100	483
2007-04-03	922	940	922	940	7,100	470
2007-04-02	936	946	923	925	16,700	462.50
2007-03-30	924	944	907	931	14,200	465.50
2007-03-29	907	928	905	921	9,900	460.50
2007-03-28	920	924	908	917	8,500	458.50
2007-03-27	931	931	913	920	8,300	460
2007-03-26	926	940	921	939	24,000	469.50
2007-03-23	941	942	921	941	16,900	470.50
2007-03-22	931	941	931	937	10,000	468.50
2007-03-20	918	940	916	928	25,300	464
2007-03-19	907	921	907	919	22,800	459.50
2007-03-16	909	919	898	899	13,000	449.50
2007-03-15	893	918	893	902	13,800	451
2007-03-14	908	910	891	891	18,300	445.50
2007-03-13	922	927	910	910	12,300	455
2007-03-12	919	925	916	921	12,800	460.50
2007-03-09	917	923	909	909	27,800	454.50
2007-03-08	903	919	901	919	30,000	459.50
2007-03-07	901	910	899	901	14,700	450.50
2007-03-06	890	903	890	903	15,200	451.50
2007-03-05	906	912	890	892	35,700	446
2007-03-02	920	920	901	905	15,500	452.50
2007-03-01	901	930	897	901	52,700	450.50
2007-02-28	892	913	890	903	34,300	451.50
2007-02-27	947	947	939	942	8,100	471
2007-02-26	950	950	940	944	12,300	472
2007-02-23	948	948	941	948	41,800	474
2007-02-22	940	948	940	946	19,800	473
2007-02-21	938	948	938	943	23,200	471.50
2007-02-20	932	947	925	940	24,200	470
2007-02-19	912	952	911	933	50,700	466.50
2007-02-16	906	910	902	906	34,400	453
2007-02-15	900	915	900	906	32,500	453
2007-02-14	901	905	896	896	37,600	448
2007-02-13	905	907	900	900	15,900	450
2007-02-09	910	915	891	904	60,500	452
2007-02-08	900	910	900	909	23,800	454.50
2007-02-07	952	954	900	900	84,000	450
2007-02-06	945	952	945	951	22,200	475.50
2007-02-05	946	951	942	950	27,800	475
2007-02-02	935	943	933	938	66,400	469
2007-02-01	911	939	910	935	34,700	467.50
2007-01-31	912	917	906	907	12,700	453.50
2007-01-30	909	919	902	910	11,200	455
2007-01-29	900	913	900	904	10,400	452
2007-01-26	901	909	900	905	10,100	452.50
2007-01-25	908	908	890	900	31,000	450
2007-01-24	919	920	904	913	20,400	456.50
2007-01-23	928	932	914	920	11,300	460
2007-01-22	918	927	892	927	23,700	463.50
2007-01-19	928	933	923	925	13,700	462.50
2007-01-18	933	938	920	927	17,400	463.50
2007-01-17	936	936	927	933	10,000	466.50
2007-01-16	935	938	925	937	15,900	468.50
2007-01-15	920	950	917	931	16,100	465.50
2007-01-12	913	925	909	913	46,500	456.50
2007-01-11	902	923	902	903	24,000	451.50
2007-01-10	920	929	900	902	19,100	451
2007-01-09	909	930	909	920	19,300	460
2007-01-05	909	909	898	905	11,900	452.50
2007-01-04	909	911	900	904	11,000	452

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03月
日	月	火	水	木	金	土
« 02月28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