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
2007-12-2862262260561833,600618
2007-12-2759160158459216,800592
2007-12-2658559558359515,300595
2007-12-2557558557558014,100580
2007-12-2158058156158074,100580
2007-12-2059959958158251,500582
2007-12-1958859358759123,600591
2007-12-1858259957459018,300590
2007-12-1760361159259215,300592
2007-12-1461062561061331,700613
2007-12-1363963961961915,500619
2007-12-1263364162664122,600641
2007-12-1164664663563841,700638
2007-12-1062963060262634,000626
2007-12-0763563562262859,000628
2007-12-0660960959960521,200605
2007-12-0558760158659927,500599
2007-12-0460860859559522,700595
2007-12-0361161160060432,800604
2007-11-3061161359259752,900597
2007-11-2961462661461844,900618
2007-11-2861161360361328,000613
2007-11-2758360557760033,500600
2007-11-2657558556558318,100583
2007-11-2256857955956824,700568
2007-11-2156857956456845,800568
2007-11-2056257354557139,200571
2007-11-1958558556656725,200567
2007-11-1660060058558743,100587
2007-11-1558960158859431,100594
2007-11-1457158757158529,800585
2007-11-1358059156256230,600562
2007-11-1258959356856899,600568
2007-11-0960561259259227,600592
2007-11-0860060358959680,200596
2007-11-0761661660360370,500603
2007-11-0660862560360667,000606
2007-11-0561562460360453,300604
2007-11-0263863861161291,400612
2007-11-01633651630640127,700640
2007-10-3170472570072332,300723
2007-10-3070070767869458,200694
2007-10-2969172567670774,200707
2007-10-2668368367368110,100681
2007-10-2566168166167218,600672
2007-10-2469169365867018,800670
2007-10-2367469566968817,600688
2007-10-2266068563167350,000673
2007-10-1968668667168029,900680
2007-10-1866668666668534,800685
2007-10-1766568065965937,600659
2007-10-1667267966366528,500665
2007-10-1570170568068147,000681
2007-10-1271872669470337,000703
2007-10-1173073168272247,700722
2007-10-1073875273073164,800731
2007-10-0970072770071888,900718
2007-10-0566070865969368,400693
2007-10-0463665863665537,300655
2007-10-0362263962163635,300636
2007-10-0261862761361622,700616
2007-10-0161862461061219,600612
2007-09-2863063460661732,700617
2007-09-2759662159562079,400620
2007-09-2659360558659549,000595
2007-09-2565065059059595,900595
2007-09-2165966764464831,700648
2007-09-2065066764765952,900659
2007-09-1967072165665884,700658
2007-09-1867168966666619,100666
2007-09-1467067867067326,300673
2007-09-1369069267868212,300682
2007-09-1269470869069217,500692
2007-09-1168071066668424,400684
2007-09-1068169567668027,200680
2007-09-0769170869069854,000698
2007-09-0668270168269316,100693
2007-09-0570770769069219,900692
2007-09-0471171670470624,300706
2007-09-0372172170571123,200711
2007-08-3169271269070550,700705
2007-08-3070472769070227,500702
2007-08-2974474470070430,700704
2007-08-2876276273574533,400745
2007-08-2778078274976217,900762
2007-08-2476877375476213,100762
2007-08-2375277375277217,900772
2007-08-2275576075275619,000756
2007-08-2175578375576525,400765
2007-08-2079879875276025,200760
2007-08-1778978973673827,900738
2007-08-1680080476079136,600791
2007-08-158308308198199,800819
2007-08-1483584682583116,000831
2007-08-1385787483884422,800844
2007-08-1082087581786631,100866
2007-08-0986389586387054,800870
2007-08-0886187185487024,200870
2007-08-0786086985485819,600858
2007-08-0685486785386525,100865
2007-08-0386187284585320,900853
2007-08-0288888986186754,800867
2007-08-0187588686786922,000869
2007-07-3187987987387815,800878
2007-07-3088088086187024,100870
2007-07-2787088185388041,900880
2007-07-2690890888388720,500887
2007-07-2590991089990428,700904
2007-07-2491891990690931,300909
2007-07-2392394090591837,000918
2007-07-2093995193393753,100937
2007-07-1994695492594961,600949
2007-07-1896596895195619,800956
2007-07-1797997996296923,100969
2007-07-1398598797797935,300979
2007-07-12993996970980177,600980
2007-07-11955993948993142,400993
2007-07-1095496294896256,500962
2007-07-0996296594995453,100954
2007-07-0694096093195286,500952
2007-07-0591299091099082,400990
2007-07-0491091290590522,100905
2007-07-0392492491091945,200919
2007-07-0290290990090423,200904
2007-06-2989291289290337,300903
2007-06-2886090285589148,800891
2007-06-2786587084685034,900850
2007-06-2688588686987026,900870
2007-06-2588390386887783,000877
2007-06-2288190088189374,200893
2007-06-2189389888088832,700888
2007-06-2090691490690835,500908
2007-06-1991291790491578,500915
2007-06-1890991490591324,200913
2007-06-159099109069107,800910
2007-06-148929088929087,900908
2007-06-1390191188590216,900902
2007-06-1290591590490612,700906
2007-06-1190491090090918,700909
2007-06-0892092088090350,000903
2007-06-0788090688090220,200902
2007-06-0688789788689115,200891
2007-06-0588889988889017,800890
2007-06-0486888486888122,100881
2007-06-0187588487187817,900878
2007-05-318728868728858,100885
2007-05-3086587986487326,800873
2007-05-2986487285087019,100870
2007-05-2885986384086034,300860
2007-05-2585685684184423,500844
2007-05-2487087285986424,700864
2007-05-2388288285986615,300866
2007-05-2287487685687623,600876
2007-05-2187789587587536,500875
2007-05-1889389482086948,900869
2007-05-1789890589790114,800901
2007-05-1690890989189718,300897
2007-05-1590390389090117,700901
2007-05-1489590089090030,000900
2007-05-1189189688589526,600895
2007-05-1089089489089125,700891
2007-05-0989389489089212,400892
2007-05-0888389187689122,300891
2007-05-0787788887588816,000888
2007-05-0287988286387713,500877
2007-05-0187588486287029,400870
2007-04-2786987483384518,400845
2007-04-2684086584086335,300863
2007-04-2583783782183018,900830
2007-04-2482284582084519,400845
2007-04-2384385182382525,200825
2007-04-2085085883684145,500841
2007-04-1988088183585363,700853
2007-04-1888589487988029,300880
2007-04-1788589487587963,300879
2007-04-1690691787287591,500875
2007-04-1397898094394328,800943
2007-04-1298998992695624,500956
2007-04-1198099297998122,200981
2007-04-1099099798098530,300985
2007-04-091,0171,02098299085,600990
2007-04-0697899497199277,700992
2007-04-0597697695895823,600958
2007-04-0494698494696679,100966
2007-04-039229409229407,100940
2007-04-0293694692392516,700925
2007-03-3092494490793114,200931
2007-03-299079289059219,900921
2007-03-289209249089178,500917
2007-03-279319319139208,300920
2007-03-2692694092193924,000939
2007-03-2394194292194116,900941
2007-03-2293194193193710,000937
2007-03-2091894091692825,300928
2007-03-1990792190791922,800919
2007-03-1690991989889913,000899
2007-03-1589391889390213,800902
2007-03-1490891089189118,300891
2007-03-1392292791091012,300910
2007-03-1291992591692112,800921
2007-03-0991792390990927,800909
2007-03-0890391990191930,000919
2007-03-0790191089990114,700901
2007-03-0689090389090315,200903
2007-03-0590691289089235,700892
2007-03-0292092090190515,500905
2007-03-0190193089790152,700901
2007-02-2889291389090334,300903
2007-02-279479479399428,100942
2007-02-2695095094094412,300944
2007-02-2394894894194841,800948
2007-02-2294094894094619,800946
2007-02-2193894893894323,200943
2007-02-2093294792594024,200940
2007-02-1991295291193350,700933
2007-02-1690691090290634,400906
2007-02-1590091590090632,500906
2007-02-1490190589689637,600896
2007-02-1390590790090015,900900
2007-02-0991091589190460,500904
2007-02-0890091090090923,800909
2007-02-0795295490090084,000900
2007-02-0694595294595122,200951
2007-02-0594695194295027,800950
2007-02-0293594393393866,400938
2007-02-0191193991093534,700935
2007-01-3191291790690712,700907
2007-01-3090991990291011,200910
2007-01-2990091390090410,400904
2007-01-2690190990090510,100905
2007-01-2590890889090031,000900
2007-01-2491992090491320,400913
2007-01-2392893291492011,300920
2007-01-2291892789292723,700927
2007-01-1992893392392513,700925
2007-01-1893393892092717,400927
2007-01-1793693692793310,000933
2007-01-1693593892593715,900937
2007-01-1592095091793116,100931
2007-01-1291392590991346,500913
2007-01-1190292390290324,000903
2007-01-1092092990090219,100902
2007-01-0990993090992019,300920
2007-01-0590990989890511,900905
2007-01-0490991190090411,000904

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