1952 新日本空調(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	772	794	772	791	8,600	395.50
2008-12-29	775	795	750	777	18,200	388.50
2008-12-26	744	769	740	765	11,600	382.50
2008-12-25	758	759	739	744	2,500	372
2008-12-24	772	773	760	768	9,200	384
2008-12-22	785	785	721	780	51,200	390
2008-12-19	788	790	768	779	15,100	389.50
2008-12-18	777	817	774	788	26,100	394
2008-12-17	766	777	757	777	14,100	388.50
2008-12-16	733	758	730	756	13,700	378
2008-12-15	741	748	732	732	22,300	366
2008-12-12	741	741	719	733	23,100	366.50
2008-12-11	738	744	730	743	36,300	371.50
2008-12-10	738	739	711	729	23,300	364.50
2008-12-09	738	745	729	745	16,000	372.50
2008-12-08	736	749	724	733	21,800	366.50
2008-12-05	737	738	711	738	37,600	369
2008-12-04	700	734	690	734	21,500	367
2008-12-03	718	718	691	717	32,500	358.50
2008-12-02	744	744	711	738	12,000	369
2008-12-01	749	749	718	748	20,000	374
2008-11-28	740	759	734	759	19,400	379.50
2008-11-27	729	740	717	730	17,200	365
2008-11-26	763	778	724	738	21,800	369
2008-11-25	771	788	743	760	16,300	380
2008-11-21	729	770	710	770	16,800	385
2008-11-20	776	776	741	749	28,700	374.50
2008-11-19	780	780	756	780	17,400	390
2008-11-18	747	779	740	764	15,900	382
2008-11-17	730	749	721	747	4,400	373.50
2008-11-14	754	770	737	746	8,700	373
2008-11-13	732	746	731	738	13,300	369
2008-11-12	746	759	739	752	11,900	376
2008-11-11	793	793	756	764	11,000	382
2008-11-10	793	799	776	786	29,500	393
2008-11-07	775	793	741	783	16,300	391.50
2008-11-06	817	817	785	785	14,600	392.50
2008-11-05	799	829	772	827	48,400	413.50
2008-11-04	746	800	746	791	15,700	395.50
2008-10-31	740	800	715	750	36,100	375
2008-10-30	685	740	673	740	42,200	370
2008-10-29	679	696	644	694	37,700	347
2008-10-28	570	638	556	619	40,300	309.50
2008-10-27	645	650	590	590	27,500	295
2008-10-24	688	688	632	636	22,200	318
2008-10-23	617	678	616	678	39,100	339
2008-10-22	661	680	649	667	21,200	333.50
2008-10-21	666	674	653	671	29,100	335.50
2008-10-20	647	669	647	665	39,800	332.50
2008-10-17	640	658	630	637	21,500	318.50
2008-10-16	615	660	610	620	39,900	310
2008-10-15	660	660	629	655	30,200	327.50
2008-10-14	680	680	620	640	36,200	320
2008-10-10	610	615	580	580	45,600	290
2008-10-09	647	680	610	639	50,800	319.50
2008-10-08	686	699	607	621	46,000	310.50
2008-10-07	612	714	612	706	44,200	353
2008-10-06	714	720	680	692	26,400	346
2008-10-03	720	720	702	714	38,500	357
2008-10-02	820	825	732	737	61,900	368.50
2008-10-01	807	819	797	812	25,300	406
2008-09-30	773	810	770	807	37,600	403.50
2008-09-29	790	817	790	794	41,400	397
2008-09-26	841	843	779	804	43,300	402
2008-09-25	803	840	802	840	28,200	420
2008-09-24	805	834	791	820	22,900	410
2008-09-22	833	838	805	805	42,000	402.50
2008-09-19	801	829	801	813	37,400	406.50
2008-09-18	795	810	790	800	33,800	400
2008-09-17	815	819	791	813	23,200	406.50
2008-09-16	800	800	776	798	26,600	399
2008-09-12	820	834	810	830	44,900	415
2008-09-11	780	818	780	798	49,500	399
2008-09-10	754	797	752	779	51,900	389.50
2008-09-09	808	808	754	764	49,700	382
2008-09-08	776	812	772	808	51,600	404
2008-09-05	790	813	777	787	76,800	393.50
2008-09-04	842	845	800	827	71,200	413.50
2008-09-03	850	858	843	851	40,300	425.50
2008-09-02	889	889	860	862	45,100	431
2008-09-01	889	895	865	884	25,700	442
2008-08-29	870	899	866	896	71,000	448
2008-08-28	871	877	855	872	42,800	436
2008-08-27	823	884	823	863	120,000	431.50
2008-08-26	838	838	822	826	28,700	413
2008-08-25	844	850	835	842	15,200	421
2008-08-22	842	842	820	839	18,900	419.50
2008-08-21	817	836	811	832	44,700	416
2008-08-20	856	874	821	841	85,600	420.50
2008-08-19	866	876	860	876	33,500	438
2008-08-18	874	894	856	881	46,100	440.50
2008-08-15	859	879	854	864	31,100	432
2008-08-14	867	879	846	858	73,900	429
2008-08-13	894	905	883	889	71,400	444.50
2008-08-12	913	932	913	913	129,900	456.50
2008-08-11	898	909	893	909	96,000	454.50
2008-08-08	885	896	866	879	97,000	439.50
2008-08-07	894	898	883	895	78,100	447.50
2008-08-06	856	886	856	881	90,600	440.50
2008-08-05	866	872	841	852	93,300	426
2008-08-04	850	895	850	882	149,300	441
2008-08-01	853	873	836	840	159,700	420
2008-07-31	848	855	830	847	129,000	423.50
2008-07-30	804	838	804	838	59,400	419
2008-07-29	810	825	791	814	69,000	407
2008-07-28	807	835	805	829	66,600	414.50
2008-07-25	838	838	817	817	41,200	408.50
2008-07-24	820	840	820	837	52,800	418.50
2008-07-23	831	845	815	817	86,700	408.50
2008-07-22	835	840	824	840	146,400	420
2008-07-18	835	840	830	834	55,500	417
2008-07-17	824	835	818	833	53,000	416.50
2008-07-16	822	827	801	820	64,900	410
2008-07-15	826	834	820	822	73,200	411
2008-07-14	839	840	815	819	82,800	409.50
2008-07-11	824	840	812	834	137,000	417
2008-07-10	823	834	806	822	140,600	411
2008-07-09	810	835	802	832	208,900	416
2008-07-08	802	803	780	795	95,200	397.50
2008-07-07	792	800	782	794	137,400	397
2008-07-04	765	793	759	791	134,000	395.50
2008-07-03	766	766	734	745	101,100	372.50
2008-07-02	785	785	771	776	55,900	388
2008-07-01	798	799	774	781	63,600	390.50
2008-06-30	787	795	780	790	129,000	395
2008-06-27	784	793	772	779	291,700	389.50
2008-06-26	773	813	770	800	361,300	400
2008-06-25	747	764	737	750	142,900	375
2008-06-24	730	745	722	737	140,000	368.50
2008-06-23	709	725	705	720	19,100	360
2008-06-20	731	731	711	715	59,900	357.50
2008-06-19	733	733	719	724	45,100	362
2008-06-18	717	740	717	733	51,400	366.50
2008-06-17	697	712	689	708	23,000	354
2008-06-16	690	698	685	688	36,200	344
2008-06-13	682	700	674	683	43,600	341.50
2008-06-12	688	709	673	702	36,900	351
2008-06-11	707	707	679	694	18,900	347
2008-06-10	718	718	670	697	24,900	348.50
2008-06-09	701	717	670	708	27,600	354
2008-06-06	740	740	726	727	27,500	363.50
2008-06-05	728	750	725	738	86,200	369
2008-06-04	724	730	722	728	19,200	364
2008-06-03	728	735	714	721	28,900	360.50
2008-06-02	734	735	724	729	53,200	364.50
2008-05-30	720	731	714	727	34,800	363.50
2008-05-29	692	715	692	715	27,400	357.50
2008-05-28	690	707	685	696	40,800	348
2008-05-27	690	698	682	690	32,700	345
2008-05-26	714	714	692	695	27,600	347.50
2008-05-23	711	728	711	715	31,400	357.50
2008-05-22	725	738	710	731	32,900	365.50
2008-05-21	724	737	720	732	39,600	366
2008-05-20	746	750	727	735	100,300	367.50
2008-05-19	715	744	715	744	43,700	372
2008-05-16	709	720	688	715	80,100	357.50
2008-05-15	671	715	661	691	85,900	345.50
2008-05-14	641	670	638	664	68,600	332
2008-05-13	615	634	606	631	91,800	315.50
2008-05-12	610	615	596	610	73,000	305
2008-05-09	597	598	586	590	69,600	295
2008-05-08	599	603	590	592	57,000	296
2008-05-07	597	602	592	599	32,800	299.50
2008-05-02	575	580	566	579	68,600	289.50
2008-05-01	568	577	560	567	27,600	283.50
2008-04-30	549	579	544	565	59,600	282.50
2008-04-28	556	563	549	551	36,700	275.50
2008-04-25	519	549	519	548	21,700	274
2008-04-24	537	537	517	527	27,600	263.50
2008-04-23	545	550	539	540	24,200	270
2008-04-22	550	550	543	550	21,500	275
2008-04-21	550	550	540	548	42,900	274
2008-04-18	533	545	521	545	26,500	272.50
2008-04-17	527	533	520	533	57,300	266.50
2008-04-16	550	550	507	534	129,700	267
2008-04-15	479	479	472	478	5,600	239
2008-04-14	485	485	472	474	6,800	237
2008-04-11	480	490	480	485	19,000	242.50
2008-04-10	487	497	482	484	8,700	242
2008-04-09	501	501	489	492	13,000	246
2008-04-08	505	510	500	500	14,400	250
2008-04-07	510	510	503	505	9,400	252.50
2008-04-04	513	516	506	510	12,500	255
2008-04-03	526	526	516	520	26,400	260
2008-04-02	525	527	513	520	11,800	260
2008-04-01	529	529	506	515	12,100	257.50
2008-03-31	515	521	505	521	8,800	260.50
2008-03-28	526	527	500	525	27,400	262.50
2008-03-27	537	540	529	536	9,500	268
2008-03-26	549	550	538	547	6,700	273.50
2008-03-25	550	566	529	550	25,500	275
2008-03-24	507	530	507	530	7,700	265
2008-03-21	520	525	510	517	25,700	258.50
2008-03-19	489	520	489	520	20,500	260
2008-03-18	468	486	468	486	11,000	243
2008-03-17	475	475	460	468	7,500	234
2008-03-14	482	485	459	475	36,300	237.50
2008-03-13	492	492	476	477	15,800	238.50
2008-03-12	500	510	496	499	14,500	249.50
2008-03-11	502	502	490	496	12,400	248
2008-03-10	500	512	496	508	13,400	254
2008-03-07	521	522	507	515	42,600	257.50
2008-03-06	508	514	496	510	7,000	255
2008-03-05	506	507	497	500	11,800	250
2008-03-04	500	506	500	500	14,300	250
2008-03-03	504	511	501	505	11,700	252.50
2008-02-29	528	531	505	521	39,200	260.50
2008-02-28	540	542	528	537	17,000	268.50
2008-02-27	511	530	511	530	14,800	265
2008-02-26	549	549	507	512	17,000	256
2008-02-25	499	534	499	526	17,700	263
2008-02-22	491	503	491	500	4,100	250
2008-02-21	499	500	491	496	16,900	248
2008-02-20	500	500	490	491	32,300	245.50
2008-02-19	500	503	497	500	17,500	250
2008-02-18	502	502	492	498	10,500	249
2008-02-15	493	503	491	499	19,500	249.50
2008-02-14	502	520	493	498	19,200	249
2008-02-13	503	509	494	498	20,900	249
2008-02-12	507	508	482	506	21,500	253
2008-02-08	519	530	515	518	21,900	259
2008-02-07	504	528	503	520	44,800	260
2008-02-06	552	552	485	503	70,800	251.50
2008-02-05	551	585	551	582	20,100	291
2008-02-04	542	567	542	564	24,300	282
2008-02-01	537	537	524	533	18,000	266.50
2008-01-31	511	543	502	538	15,500	269
2008-01-30	533	533	515	516	13,100	258
2008-01-29	498	517	493	513	15,400	256.50
2008-01-28	502	527	502	508	26,700	254
2008-01-25	482	495	482	487	19,200	243.50
2008-01-24	456	477	456	471	19,400	235.50
2008-01-23	443	460	443	451	13,700	225.50
2008-01-22	440	456	440	442	33,500	221
2008-01-21	456	459	442	442	46,600	221
2008-01-18	445	465	440	458	77,100	229
2008-01-17	440	460	439	453	108,400	226.50
2008-01-16	455	455	440	441	64,200	220.50
2008-01-15	513	518	474	477	28,600	238.50
2008-01-11	521	534	504	513	70,400	256.50
2008-01-10	540	543	520	520	43,200	260
2008-01-09	550	550	534	536	54,700	268
2008-01-08	562	571	552	557	25,800	278.50
2008-01-07	582	614	570	578	23,500	289
2008-01-04	608	611	575	582	23,600	291

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