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 | 791 |
| 2008-12-29 | 775 | 795 | 750 | 777 | 18,200 | 777 |
| 2008-12-26 | 744 | 769 | 740 | 765 | 11,600 | 765 |
| 2008-12-25 | 758 | 759 | 739 | 744 | 2,500 | 744 |
| 2008-12-24 | 772 | 773 | 760 | 768 | 9,200 | 768 |
| 2008-12-22 | 785 | 785 | 721 | 780 | 51,200 | 780 |
| 2008-12-19 | 788 | 790 | 768 | 779 | 15,100 | 779 |
| 2008-12-18 | 777 | 817 | 774 | 788 | 26,100 | 788 |
| 2008-12-17 | 766 | 777 | 757 | 777 | 14,100 | 777 |
| 2008-12-16 | 733 | 758 | 730 | 756 | 13,700 | 756 |
| 2008-12-15 | 741 | 748 | 732 | 732 | 22,300 | 732 |
| 2008-12-12 | 741 | 741 | 719 | 733 | 23,100 | 733 |
| 2008-12-11 | 738 | 744 | 730 | 743 | 36,300 | 743 |
| 2008-12-10 | 738 | 739 | 711 | 729 | 23,300 | 729 |
| 2008-12-09 | 738 | 745 | 729 | 745 | 16,000 | 745 |
| 2008-12-08 | 736 | 749 | 724 | 733 | 21,800 | 733 |
| 2008-12-05 | 737 | 738 | 711 | 738 | 37,600 | 738 |
| 2008-12-04 | 700 | 734 | 690 | 734 | 21,500 | 734 |
| 2008-12-03 | 718 | 718 | 691 | 717 | 32,500 | 717 |
| 2008-12-02 | 744 | 744 | 711 | 738 | 12,000 | 738 |
| 2008-12-01 | 749 | 749 | 718 | 748 | 20,000 | 748 |
| 2008-11-28 | 740 | 759 | 734 | 759 | 19,400 | 759 |
| 2008-11-27 | 729 | 740 | 717 | 730 | 17,200 | 730 |
| 2008-11-26 | 763 | 778 | 724 | 738 | 21,800 | 738 |
| 2008-11-25 | 771 | 788 | 743 | 760 | 16,300 | 760 |
| 2008-11-21 | 729 | 770 | 710 | 770 | 16,800 | 770 |
| 2008-11-20 | 776 | 776 | 741 | 749 | 28,700 | 749 |
| 2008-11-19 | 780 | 780 | 756 | 780 | 17,400 | 780 |
| 2008-11-18 | 747 | 779 | 740 | 764 | 15,900 | 764 |
| 2008-11-17 | 730 | 749 | 721 | 747 | 4,400 | 747 |
| 2008-11-14 | 754 | 770 | 737 | 746 | 8,700 | 746 |
| 2008-11-13 | 732 | 746 | 731 | 738 | 13,300 | 738 |
| 2008-11-12 | 746 | 759 | 739 | 752 | 11,900 | 752 |
| 2008-11-11 | 793 | 793 | 756 | 764 | 11,000 | 764 |
| 2008-11-10 | 793 | 799 | 776 | 786 | 29,500 | 786 |
| 2008-11-07 | 775 | 793 | 741 | 783 | 16,300 | 783 |
| 2008-11-06 | 817 | 817 | 785 | 785 | 14,600 | 785 |
| 2008-11-05 | 799 | 829 | 772 | 827 | 48,400 | 827 |
| 2008-11-04 | 746 | 800 | 746 | 791 | 15,700 | 791 |
| 2008-10-31 | 740 | 800 | 715 | 750 | 36,100 | 750 |
| 2008-10-30 | 685 | 740 | 673 | 740 | 42,200 | 740 |
| 2008-10-29 | 679 | 696 | 644 | 694 | 37,700 | 694 |
| 2008-10-28 | 570 | 638 | 556 | 619 | 40,300 | 619 |
| 2008-10-27 | 645 | 650 | 590 | 590 | 27,500 | 590 |
| 2008-10-24 | 688 | 688 | 632 | 636 | 22,200 | 636 |
| 2008-10-23 | 617 | 678 | 616 | 678 | 39,100 | 678 |
| 2008-10-22 | 661 | 680 | 649 | 667 | 21,200 | 667 |
| 2008-10-21 | 666 | 674 | 653 | 671 | 29,100 | 671 |
| 2008-10-20 | 647 | 669 | 647 | 665 | 39,800 | 665 |
| 2008-10-17 | 640 | 658 | 630 | 637 | 21,500 | 637 |
| 2008-10-16 | 615 | 660 | 610 | 620 | 39,900 | 620 |
| 2008-10-15 | 660 | 660 | 629 | 655 | 30,200 | 655 |
| 2008-10-14 | 680 | 680 | 620 | 640 | 36,200 | 640 |
| 2008-10-10 | 610 | 615 | 580 | 580 | 45,600 | 580 |
| 2008-10-09 | 647 | 680 | 610 | 639 | 50,800 | 639 |
| 2008-10-08 | 686 | 699 | 607 | 621 | 46,000 | 621 |
| 2008-10-07 | 612 | 714 | 612 | 706 | 44,200 | 706 |
| 2008-10-06 | 714 | 720 | 680 | 692 | 26,400 | 692 |
| 2008-10-03 | 720 | 720 | 702 | 714 | 38,500 | 714 |
| 2008-10-02 | 820 | 825 | 732 | 737 | 61,900 | 737 |
| 2008-10-01 | 807 | 819 | 797 | 812 | 25,300 | 812 |
| 2008-09-30 | 773 | 810 | 770 | 807 | 37,600 | 807 |
| 2008-09-29 | 790 | 817 | 790 | 794 | 41,400 | 794 |
| 2008-09-26 | 841 | 843 | 779 | 804 | 43,300 | 804 |
| 2008-09-25 | 803 | 840 | 802 | 840 | 28,200 | 840 |
| 2008-09-24 | 805 | 834 | 791 | 820 | 22,900 | 820 |
| 2008-09-22 | 833 | 838 | 805 | 805 | 42,000 | 805 |
| 2008-09-19 | 801 | 829 | 801 | 813 | 37,400 | 813 |
| 2008-09-18 | 795 | 810 | 790 | 800 | 33,800 | 800 |
| 2008-09-17 | 815 | 819 | 791 | 813 | 23,200 | 813 |
| 2008-09-16 | 800 | 800 | 776 | 798 | 26,600 | 798 |
| 2008-09-12 | 820 | 834 | 810 | 830 | 44,900 | 830 |
| 2008-09-11 | 780 | 818 | 780 | 798 | 49,500 | 798 |
| 2008-09-10 | 754 | 797 | 752 | 779 | 51,900 | 779 |
| 2008-09-09 | 808 | 808 | 754 | 764 | 49,700 | 764 |
| 2008-09-08 | 776 | 812 | 772 | 808 | 51,600 | 808 |
| 2008-09-05 | 790 | 813 | 777 | 787 | 76,800 | 787 |
| 2008-09-04 | 842 | 845 | 800 | 827 | 71,200 | 827 |
| 2008-09-03 | 850 | 858 | 843 | 851 | 40,300 | 851 |
| 2008-09-02 | 889 | 889 | 860 | 862 | 45,100 | 862 |
| 2008-09-01 | 889 | 895 | 865 | 884 | 25,700 | 884 |
| 2008-08-29 | 870 | 899 | 866 | 896 | 71,000 | 896 |
| 2008-08-28 | 871 | 877 | 855 | 872 | 42,800 | 872 |
| 2008-08-27 | 823 | 884 | 823 | 863 | 120,000 | 863 |
| 2008-08-26 | 838 | 838 | 822 | 826 | 28,700 | 826 |
| 2008-08-25 | 844 | 850 | 835 | 842 | 15,200 | 842 |
| 2008-08-22 | 842 | 842 | 820 | 839 | 18,900 | 839 |
| 2008-08-21 | 817 | 836 | 811 | 832 | 44,700 | 832 |
| 2008-08-20 | 856 | 874 | 821 | 841 | 85,600 | 841 |
| 2008-08-19 | 866 | 876 | 860 | 876 | 33,500 | 876 |
| 2008-08-18 | 874 | 894 | 856 | 881 | 46,100 | 881 |
| 2008-08-15 | 859 | 879 | 854 | 864 | 31,100 | 864 |
| 2008-08-14 | 867 | 879 | 846 | 858 | 73,900 | 858 |
| 2008-08-13 | 894 | 905 | 883 | 889 | 71,400 | 889 |
| 2008-08-12 | 913 | 932 | 913 | 913 | 129,900 | 913 |
| 2008-08-11 | 898 | 909 | 893 | 909 | 96,000 | 909 |
| 2008-08-08 | 885 | 896 | 866 | 879 | 97,000 | 879 |
| 2008-08-07 | 894 | 898 | 883 | 895 | 78,100 | 895 |
| 2008-08-06 | 856 | 886 | 856 | 881 | 90,600 | 881 |
| 2008-08-05 | 866 | 872 | 841 | 852 | 93,300 | 852 |
| 2008-08-04 | 850 | 895 | 850 | 882 | 149,300 | 882 |
| 2008-08-01 | 853 | 873 | 836 | 840 | 159,700 | 840 |
| 2008-07-31 | 848 | 855 | 830 | 847 | 129,000 | 847 |
| 2008-07-30 | 804 | 838 | 804 | 838 | 59,400 | 838 |
| 2008-07-29 | 810 | 825 | 791 | 814 | 69,000 | 814 |
| 2008-07-28 | 807 | 835 | 805 | 829 | 66,600 | 829 |
| 2008-07-25 | 838 | 838 | 817 | 817 | 41,200 | 817 |
| 2008-07-24 | 820 | 840 | 820 | 837 | 52,800 | 837 |
| 2008-07-23 | 831 | 845 | 815 | 817 | 86,700 | 817 |
| 2008-07-22 | 835 | 840 | 824 | 840 | 146,400 | 840 |
| 2008-07-18 | 835 | 840 | 830 | 834 | 55,500 | 834 |
| 2008-07-17 | 824 | 835 | 818 | 833 | 53,000 | 833 |
| 2008-07-16 | 822 | 827 | 801 | 820 | 64,900 | 820 |
| 2008-07-15 | 826 | 834 | 820 | 822 | 73,200 | 822 |
| 2008-07-14 | 839 | 840 | 815 | 819 | 82,800 | 819 |
| 2008-07-11 | 824 | 840 | 812 | 834 | 137,000 | 834 |
| 2008-07-10 | 823 | 834 | 806 | 822 | 140,600 | 822 |
| 2008-07-09 | 810 | 835 | 802 | 832 | 208,900 | 832 |
| 2008-07-08 | 802 | 803 | 780 | 795 | 95,200 | 795 |
| 2008-07-07 | 792 | 800 | 782 | 794 | 137,400 | 794 |
| 2008-07-04 | 765 | 793 | 759 | 791 | 134,000 | 791 |
| 2008-07-03 | 766 | 766 | 734 | 745 | 101,100 | 745 |
| 2008-07-02 | 785 | 785 | 771 | 776 | 55,900 | 776 |
| 2008-07-01 | 798 | 799 | 774 | 781 | 63,600 | 781 |
| 2008-06-30 | 787 | 795 | 780 | 790 | 129,000 | 790 |
| 2008-06-27 | 784 | 793 | 772 | 779 | 291,700 | 779 |
| 2008-06-26 | 773 | 813 | 770 | 800 | 361,300 | 800 |
| 2008-06-25 | 747 | 764 | 737 | 750 | 142,900 | 750 |
| 2008-06-24 | 730 | 745 | 722 | 737 | 140,000 | 737 |
| 2008-06-23 | 709 | 725 | 705 | 720 | 19,100 | 720 |
| 2008-06-20 | 731 | 731 | 711 | 715 | 59,900 | 715 |
| 2008-06-19 | 733 | 733 | 719 | 724 | 45,100 | 724 |
| 2008-06-18 | 717 | 740 | 717 | 733 | 51,400 | 733 |
| 2008-06-17 | 697 | 712 | 689 | 708 | 23,000 | 708 |
| 2008-06-16 | 690 | 698 | 685 | 688 | 36,200 | 688 |
| 2008-06-13 | 682 | 700 | 674 | 683 | 43,600 | 683 |
| 2008-06-12 | 688 | 709 | 673 | 702 | 36,900 | 702 |
| 2008-06-11 | 707 | 707 | 679 | 694 | 18,900 | 694 |
| 2008-06-10 | 718 | 718 | 670 | 697 | 24,900 | 697 |
| 2008-06-09 | 701 | 717 | 670 | 708 | 27,600 | 708 |
| 2008-06-06 | 740 | 740 | 726 | 727 | 27,500 | 727 |
| 2008-06-05 | 728 | 750 | 725 | 738 | 86,200 | 738 |
| 2008-06-04 | 724 | 730 | 722 | 728 | 19,200 | 728 |
| 2008-06-03 | 728 | 735 | 714 | 721 | 28,900 | 721 |
| 2008-06-02 | 734 | 735 | 724 | 729 | 53,200 | 729 |
| 2008-05-30 | 720 | 731 | 714 | 727 | 34,800 | 727 |
| 2008-05-29 | 692 | 715 | 692 | 715 | 27,400 | 715 |
| 2008-05-28 | 690 | 707 | 685 | 696 | 40,800 | 696 |
| 2008-05-27 | 690 | 698 | 682 | 690 | 32,700 | 690 |
| 2008-05-26 | 714 | 714 | 692 | 695 | 27,600 | 695 |
| 2008-05-23 | 711 | 728 | 711 | 715 | 31,400 | 715 |
| 2008-05-22 | 725 | 738 | 710 | 731 | 32,900 | 731 |
| 2008-05-21 | 724 | 737 | 720 | 732 | 39,600 | 732 |
| 2008-05-20 | 746 | 750 | 727 | 735 | 100,300 | 735 |
| 2008-05-19 | 715 | 744 | 715 | 744 | 43,700 | 744 |
| 2008-05-16 | 709 | 720 | 688 | 715 | 80,100 | 715 |
| 2008-05-15 | 671 | 715 | 661 | 691 | 85,900 | 691 |
| 2008-05-14 | 641 | 670 | 638 | 664 | 68,600 | 664 |
| 2008-05-13 | 615 | 634 | 606 | 631 | 91,800 | 631 |
| 2008-05-12 | 610 | 615 | 596 | 610 | 73,000 | 610 |
| 2008-05-09 | 597 | 598 | 586 | 590 | 69,600 | 590 |
| 2008-05-08 | 599 | 603 | 590 | 592 | 57,000 | 592 |
| 2008-05-07 | 597 | 602 | 592 | 599 | 32,800 | 599 |
| 2008-05-02 | 575 | 580 | 566 | 579 | 68,600 | 579 |
| 2008-05-01 | 568 | 577 | 560 | 567 | 27,600 | 567 |
| 2008-04-30 | 549 | 579 | 544 | 565 | 59,600 | 565 |
| 2008-04-28 | 556 | 563 | 549 | 551 | 36,700 | 551 |
| 2008-04-25 | 519 | 549 | 519 | 548 | 21,700 | 548 |
| 2008-04-24 | 537 | 537 | 517 | 527 | 27,600 | 527 |
| 2008-04-23 | 545 | 550 | 539 | 540 | 24,200 | 540 |
| 2008-04-22 | 550 | 550 | 543 | 550 | 21,500 | 550 |
| 2008-04-21 | 550 | 550 | 540 | 548 | 42,900 | 548 |
| 2008-04-18 | 533 | 545 | 521 | 545 | 26,500 | 545 |
| 2008-04-17 | 527 | 533 | 520 | 533 | 57,300 | 533 |
| 2008-04-16 | 550 | 550 | 507 | 534 | 129,700 | 534 |
| 2008-04-15 | 479 | 479 | 472 | 478 | 5,600 | 478 |
| 2008-04-14 | 485 | 485 | 472 | 474 | 6,800 | 474 |
| 2008-04-11 | 480 | 490 | 480 | 485 | 19,000 | 485 |
| 2008-04-10 | 487 | 497 | 482 | 484 | 8,700 | 484 |
| 2008-04-09 | 501 | 501 | 489 | 492 | 13,000 | 492 |
| 2008-04-08 | 505 | 510 | 500 | 500 | 14,400 | 500 |
| 2008-04-07 | 510 | 510 | 503 | 505 | 9,400 | 505 |
| 2008-04-04 | 513 | 516 | 506 | 510 | 12,500 | 510 |
| 2008-04-03 | 526 | 526 | 516 | 520 | 26,400 | 520 |
| 2008-04-02 | 525 | 527 | 513 | 520 | 11,800 | 520 |
| 2008-04-01 | 529 | 529 | 506 | 515 | 12,100 | 515 |
| 2008-03-31 | 515 | 521 | 505 | 521 | 8,800 | 521 |
| 2008-03-28 | 526 | 527 | 500 | 525 | 27,400 | 525 |
| 2008-03-27 | 537 | 540 | 529 | 536 | 9,500 | 536 |
| 2008-03-26 | 549 | 550 | 538 | 547 | 6,700 | 547 |
| 2008-03-25 | 550 | 566 | 529 | 550 | 25,500 | 550 |
| 2008-03-24 | 507 | 530 | 507 | 530 | 7,700 | 530 |
| 2008-03-21 | 520 | 525 | 510 | 517 | 25,700 | 517 |
| 2008-03-19 | 489 | 520 | 489 | 520 | 20,500 | 520 |
| 2008-03-18 | 468 | 486 | 468 | 486 | 11,000 | 486 |
| 2008-03-17 | 475 | 475 | 460 | 468 | 7,500 | 468 |
| 2008-03-14 | 482 | 485 | 459 | 475 | 36,300 | 475 |
| 2008-03-13 | 492 | 492 | 476 | 477 | 15,800 | 477 |
| 2008-03-12 | 500 | 510 | 496 | 499 | 14,500 | 499 |
| 2008-03-11 | 502 | 502 | 490 | 496 | 12,400 | 496 |
| 2008-03-10 | 500 | 512 | 496 | 508 | 13,400 | 508 |
| 2008-03-07 | 521 | 522 | 507 | 515 | 42,600 | 515 |
| 2008-03-06 | 508 | 514 | 496 | 510 | 7,000 | 510 |
| 2008-03-05 | 506 | 507 | 497 | 500 | 11,800 | 500 |
| 2008-03-04 | 500 | 506 | 500 | 500 | 14,300 | 500 |
| 2008-03-03 | 504 | 511 | 501 | 505 | 11,700 | 505 |
| 2008-02-29 | 528 | 531 | 505 | 521 | 39,200 | 521 |
| 2008-02-28 | 540 | 542 | 528 | 537 | 17,000 | 537 |
| 2008-02-27 | 511 | 530 | 511 | 530 | 14,800 | 530 |
| 2008-02-26 | 549 | 549 | 507 | 512 | 17,000 | 512 |
| 2008-02-25 | 499 | 534 | 499 | 526 | 17,700 | 526 |
| 2008-02-22 | 491 | 503 | 491 | 500 | 4,100 | 500 |
| 2008-02-21 | 499 | 500 | 491 | 496 | 16,900 | 496 |
| 2008-02-20 | 500 | 500 | 490 | 491 | 32,300 | 491 |
| 2008-02-19 | 500 | 503 | 497 | 500 | 17,500 | 500 |
| 2008-02-18 | 502 | 502 | 492 | 498 | 10,500 | 498 |
| 2008-02-15 | 493 | 503 | 491 | 499 | 19,500 | 499 |
| 2008-02-14 | 502 | 520 | 493 | 498 | 19,200 | 498 |
| 2008-02-13 | 503 | 509 | 494 | 498 | 20,900 | 498 |
| 2008-02-12 | 507 | 508 | 482 | 506 | 21,500 | 506 |
| 2008-02-08 | 519 | 530 | 515 | 518 | 21,900 | 518 |
| 2008-02-07 | 504 | 528 | 503 | 520 | 44,800 | 520 |
| 2008-02-06 | 552 | 552 | 485 | 503 | 70,800 | 503 |
| 2008-02-05 | 551 | 585 | 551 | 582 | 20,100 | 582 |
| 2008-02-04 | 542 | 567 | 542 | 564 | 24,300 | 564 |
| 2008-02-01 | 537 | 537 | 524 | 533 | 18,000 | 533 |
| 2008-01-31 | 511 | 543 | 502 | 538 | 15,500 | 538 |
| 2008-01-30 | 533 | 533 | 515 | 516 | 13,100 | 516 |
| 2008-01-29 | 498 | 517 | 493 | 513 | 15,400 | 513 |
| 2008-01-28 | 502 | 527 | 502 | 508 | 26,700 | 508 |
| 2008-01-25 | 482 | 495 | 482 | 487 | 19,200 | 487 |
| 2008-01-24 | 456 | 477 | 456 | 471 | 19,400 | 471 |
| 2008-01-23 | 443 | 460 | 443 | 451 | 13,700 | 451 |
| 2008-01-22 | 440 | 456 | 440 | 442 | 33,500 | 442 |
| 2008-01-21 | 456 | 459 | 442 | 442 | 46,600 | 442 |
| 2008-01-18 | 445 | 465 | 440 | 458 | 77,100 | 458 |
| 2008-01-17 | 440 | 460 | 439 | 453 | 108,400 | 453 |
| 2008-01-16 | 455 | 455 | 440 | 441 | 64,200 | 441 |
| 2008-01-15 | 513 | 518 | 474 | 477 | 28,600 | 477 |
| 2008-01-11 | 521 | 534 | 504 | 513 | 70,400 | 513 |
| 2008-01-10 | 540 | 543 | 520 | 520 | 43,200 | 520 |
| 2008-01-09 | 550 | 550 | 534 | 536 | 54,700 | 536 |
| 2008-01-08 | 562 | 571 | 552 | 557 | 25,800 | 557 |
| 2008-01-07 | 582 | 614 | 570 | 578 | 23,500 | 578 |
| 2008-01-04 | 608 | 611 | 575 | 582 | 23,600 | 582 |
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