1952 新日本空調(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 591 | 597 | 585 | 585 | 11,200 | 585 |
| 2009-12-29 | 586 | 592 | 586 | 588 | 23,000 | 588 |
| 2009-12-28 | 591 | 599 | 584 | 589 | 25,300 | 589 |
| 2009-12-25 | 586 | 588 | 583 | 586 | 25,200 | 586 |
| 2009-12-24 | 583 | 589 | 575 | 583 | 13,500 | 583 |
| 2009-12-22 | 580 | 589 | 571 | 583 | 22,000 | 583 |
| 2009-12-21 | 573 | 583 | 573 | 575 | 59,600 | 575 |
| 2009-12-18 | 575 | 584 | 575 | 580 | 32,800 | 580 |
| 2009-12-17 | 579 | 581 | 577 | 579 | 16,100 | 579 |
| 2009-12-16 | 580 | 597 | 576 | 579 | 26,700 | 579 |
| 2009-12-15 | 580 | 580 | 575 | 579 | 20,900 | 579 |
| 2009-12-14 | 580 | 580 | 575 | 580 | 15,400 | 580 |
| 2009-12-11 | 570 | 580 | 570 | 580 | 28,800 | 580 |
| 2009-12-10 | 577 | 580 | 568 | 570 | 45,000 | 570 |
| 2009-12-09 | 574 | 576 | 562 | 564 | 18,400 | 564 |
| 2009-12-08 | 565 | 574 | 565 | 568 | 19,600 | 568 |
| 2009-12-07 | 570 | 570 | 559 | 565 | 33,500 | 565 |
| 2009-12-04 | 570 | 573 | 562 | 573 | 15,800 | 573 |
| 2009-12-03 | 578 | 582 | 570 | 580 | 24,100 | 580 |
| 2009-12-02 | 570 | 579 | 565 | 573 | 11,300 | 573 |
| 2009-12-01 | 578 | 586 | 564 | 580 | 26,000 | 580 |
| 2009-11-30 | 576 | 580 | 567 | 577 | 21,600 | 577 |
| 2009-11-27 | 575 | 576 | 552 | 566 | 23,600 | 566 |
| 2009-11-26 | 590 | 590 | 571 | 583 | 11,200 | 583 |
| 2009-11-25 | 575 | 602 | 558 | 584 | 18,400 | 584 |
| 2009-11-24 | 585 | 585 | 567 | 574 | 16,600 | 574 |
| 2009-11-20 | 580 | 599 | 562 | 584 | 29,500 | 584 |
| 2009-11-19 | 579 | 585 | 578 | 583 | 11,800 | 583 |
| 2009-11-18 | 581 | 589 | 575 | 584 | 13,700 | 584 |
| 2009-11-17 | 581 | 587 | 570 | 580 | 17,400 | 580 |
| 2009-11-16 | 603 | 604 | 583 | 587 | 18,300 | 587 |
| 2009-11-13 | 602 | 609 | 601 | 603 | 11,600 | 603 |
| 2009-11-12 | 618 | 619 | 602 | 603 | 15,400 | 603 |
| 2009-11-11 | 619 | 629 | 619 | 623 | 9,900 | 623 |
| 2009-11-10 | 628 | 634 | 618 | 618 | 16,600 | 618 |
| 2009-11-09 | 618 | 640 | 612 | 618 | 27,400 | 618 |
| 2009-11-06 | 632 | 632 | 613 | 617 | 15,800 | 617 |
| 2009-11-05 | 634 | 634 | 604 | 624 | 15,300 | 624 |
| 2009-11-04 | 629 | 636 | 615 | 636 | 12,500 | 636 |
| 2009-11-02 | 629 | 630 | 620 | 630 | 15,200 | 630 |
| 2009-10-30 | 637 | 639 | 628 | 639 | 13,900 | 639 |
| 2009-10-29 | 634 | 643 | 629 | 639 | 24,400 | 639 |
| 2009-10-28 | 642 | 648 | 631 | 647 | 30,100 | 647 |
| 2009-10-27 | 638 | 638 | 621 | 630 | 26,900 | 630 |
| 2009-10-26 | 638 | 654 | 636 | 643 | 28,800 | 643 |
| 2009-10-23 | 638 | 640 | 620 | 629 | 24,400 | 629 |
| 2009-10-22 | 627 | 629 | 620 | 629 | 20,600 | 629 |
| 2009-10-21 | 611 | 623 | 611 | 623 | 19,400 | 623 |
| 2009-10-20 | 602 | 619 | 601 | 617 | 40,100 | 617 |
| 2009-10-19 | 591 | 598 | 590 | 597 | 15,500 | 597 |
| 2009-10-16 | 614 | 614 | 590 | 592 | 22,800 | 592 |
| 2009-10-15 | 602 | 607 | 602 | 605 | 12,200 | 605 |
| 2009-10-14 | 606 | 606 | 596 | 601 | 15,800 | 601 |
| 2009-10-13 | 601 | 610 | 598 | 603 | 19,000 | 603 |
| 2009-10-09 | 605 | 614 | 605 | 610 | 14,200 | 610 |
| 2009-10-08 | 615 | 615 | 590 | 602 | 22,200 | 602 |
| 2009-10-07 | 617 | 619 | 615 | 616 | 12,200 | 616 |
| 2009-10-06 | 621 | 621 | 614 | 616 | 11,900 | 616 |
| 2009-10-05 | 615 | 620 | 611 | 616 | 14,200 | 616 |
| 2009-10-02 | 612 | 617 | 611 | 616 | 23,200 | 616 |
| 2009-10-01 | 618 | 619 | 609 | 611 | 9,700 | 611 |
| 2009-09-30 | 613 | 619 | 613 | 617 | 14,900 | 617 |
| 2009-09-29 | 609 | 612 | 607 | 609 | 13,700 | 609 |
| 2009-09-28 | 611 | 611 | 606 | 608 | 15,100 | 608 |
| 2009-09-25 | 620 | 626 | 606 | 608 | 28,600 | 608 |
| 2009-09-24 | 603 | 615 | 603 | 615 | 46,300 | 615 |
| 2009-09-18 | 598 | 603 | 596 | 602 | 17,100 | 602 |
| 2009-09-17 | 601 | 606 | 595 | 598 | 21,900 | 598 |
| 2009-09-16 | 611 | 614 | 598 | 598 | 26,300 | 598 |
| 2009-09-15 | 609 | 610 | 607 | 609 | 12,600 | 609 |
| 2009-09-14 | 616 | 616 | 605 | 608 | 15,900 | 608 |
| 2009-09-11 | 629 | 629 | 611 | 612 | 45,100 | 612 |
| 2009-09-10 | 622 | 627 | 611 | 619 | 28,600 | 619 |
| 2009-09-09 | 620 | 635 | 616 | 618 | 22,400 | 618 |
| 2009-09-08 | 641 | 643 | 614 | 626 | 37,400 | 626 |
| 2009-09-07 | 657 | 657 | 638 | 639 | 16,500 | 639 |
| 2009-09-04 | 651 | 656 | 635 | 637 | 27,900 | 637 |
| 2009-09-03 | 647 | 653 | 641 | 641 | 23,400 | 641 |
| 2009-09-02 | 663 | 663 | 646 | 649 | 33,800 | 649 |
| 2009-09-01 | 666 | 672 | 663 | 665 | 65,400 | 665 |
| 2009-08-31 | 669 | 675 | 665 | 665 | 23,000 | 665 |
| 2009-08-28 | 672 | 674 | 666 | 669 | 19,700 | 669 |
| 2009-08-27 | 672 | 683 | 666 | 672 | 67,300 | 672 |
| 2009-08-26 | 673 | 676 | 666 | 675 | 31,700 | 675 |
| 2009-08-25 | 672 | 673 | 666 | 666 | 10,500 | 666 |
| 2009-08-24 | 670 | 687 | 670 | 672 | 22,900 | 672 |
| 2009-08-21 | 670 | 691 | 660 | 660 | 19,600 | 660 |
| 2009-08-20 | 663 | 675 | 658 | 672 | 44,200 | 672 |
| 2009-08-19 | 672 | 672 | 660 | 672 | 31,000 | 672 |
| 2009-08-18 | 677 | 682 | 672 | 672 | 7,800 | 672 |
| 2009-08-17 | 684 | 697 | 674 | 676 | 25,400 | 676 |
| 2009-08-14 | 685 | 697 | 684 | 684 | 14,000 | 684 |
| 2009-08-13 | 686 | 704 | 683 | 683 | 20,100 | 683 |
| 2009-08-12 | 699 | 700 | 687 | 687 | 19,000 | 687 |
| 2009-08-11 | 696 | 703 | 693 | 703 | 6,800 | 703 |
| 2009-08-10 | 687 | 696 | 681 | 690 | 13,300 | 690 |
| 2009-08-07 | 692 | 693 | 683 | 688 | 6,200 | 688 |
| 2009-08-06 | 705 | 705 | 697 | 699 | 5,600 | 699 |
| 2009-08-05 | 703 | 719 | 700 | 700 | 25,600 | 700 |
| 2009-08-04 | 700 | 709 | 696 | 705 | 17,600 | 705 |
| 2009-08-03 | 681 | 694 | 681 | 692 | 4,600 | 692 |
| 2009-07-31 | 697 | 697 | 686 | 688 | 6,400 | 688 |
| 2009-07-30 | 686 | 695 | 682 | 682 | 10,100 | 682 |
| 2009-07-29 | 695 | 699 | 688 | 688 | 14,100 | 688 |
| 2009-07-28 | 705 | 705 | 701 | 701 | 13,500 | 701 |
| 2009-07-27 | 693 | 704 | 692 | 701 | 17,000 | 701 |
| 2009-07-24 | 684 | 689 | 680 | 684 | 8,200 | 684 |
| 2009-07-23 | 683 | 690 | 674 | 677 | 16,800 | 677 |
| 2009-07-22 | 666 | 685 | 666 | 677 | 15,900 | 677 |
| 2009-07-21 | 667 | 679 | 650 | 665 | 70,300 | 665 |
| 2009-07-17 | 673 | 675 | 662 | 666 | 21,900 | 666 |
| 2009-07-16 | 681 | 684 | 670 | 670 | 15,000 | 670 |
| 2009-07-15 | 690 | 692 | 671 | 673 | 19,900 | 673 |
| 2009-07-14 | 697 | 700 | 682 | 687 | 23,500 | 687 |
| 2009-07-13 | 702 | 706 | 686 | 687 | 16,300 | 687 |
| 2009-07-10 | 700 | 707 | 695 | 698 | 13,100 | 698 |
| 2009-07-09 | 704 | 706 | 690 | 690 | 17,300 | 690 |
| 2009-07-08 | 710 | 712 | 704 | 705 | 10,400 | 705 |
| 2009-07-07 | 713 | 720 | 708 | 716 | 8,100 | 716 |
| 2009-07-06 | 711 | 717 | 708 | 710 | 8,400 | 710 |
| 2009-07-03 | 730 | 730 | 713 | 714 | 33,600 | 714 |
| 2009-07-02 | 738 | 740 | 730 | 730 | 10,200 | 730 |
| 2009-07-01 | 743 | 743 | 728 | 730 | 14,000 | 730 |
| 2009-06-30 | 731 | 735 | 724 | 735 | 8,000 | 735 |
| 2009-06-29 | 741 | 744 | 729 | 730 | 31,200 | 730 |
| 2009-06-26 | 725 | 736 | 715 | 731 | 27,500 | 731 |
| 2009-06-25 | 706 | 733 | 703 | 717 | 23,100 | 717 |
| 2009-06-24 | 705 | 710 | 703 | 707 | 9,700 | 707 |
| 2009-06-23 | 712 | 714 | 701 | 702 | 34,900 | 702 |
| 2009-06-22 | 727 | 735 | 714 | 732 | 30,600 | 732 |
| 2009-06-19 | 726 | 734 | 723 | 730 | 18,100 | 730 |
| 2009-06-18 | 729 | 729 | 720 | 726 | 8,700 | 726 |
| 2009-06-17 | 724 | 731 | 724 | 730 | 8,300 | 730 |
| 2009-06-16 | 726 | 728 | 724 | 727 | 27,200 | 727 |
| 2009-06-15 | 728 | 735 | 728 | 729 | 9,100 | 729 |
| 2009-06-12 | 717 | 729 | 712 | 727 | 39,500 | 727 |
| 2009-06-11 | 707 | 715 | 707 | 709 | 6,100 | 709 |
| 2009-06-10 | 701 | 716 | 699 | 712 | 16,400 | 712 |
| 2009-06-09 | 698 | 704 | 696 | 696 | 11,400 | 696 |
| 2009-06-08 | 698 | 708 | 698 | 698 | 39,200 | 698 |
| 2009-06-05 | 720 | 724 | 700 | 708 | 15,300 | 708 |
| 2009-06-04 | 727 | 735 | 720 | 722 | 19,100 | 722 |
| 2009-06-03 | 747 | 747 | 734 | 735 | 10,400 | 735 |
| 2009-06-02 | 749 | 749 | 734 | 738 | 10,700 | 738 |
| 2009-06-01 | 740 | 742 | 727 | 737 | 10,500 | 737 |
| 2009-05-29 | 738 | 738 | 717 | 730 | 13,200 | 730 |
| 2009-05-28 | 725 | 749 | 717 | 738 | 14,900 | 738 |
| 2009-05-27 | 736 | 742 | 723 | 732 | 32,500 | 732 |
| 2009-05-26 | 734 | 739 | 715 | 727 | 16,700 | 727 |
| 2009-05-25 | 717 | 749 | 717 | 731 | 9,600 | 731 |
| 2009-05-22 | 727 | 733 | 719 | 719 | 33,600 | 719 |
| 2009-05-21 | 725 | 736 | 725 | 730 | 10,900 | 730 |
| 2009-05-20 | 722 | 738 | 718 | 738 | 23,900 | 738 |
| 2009-05-19 | 711 | 731 | 710 | 725 | 20,200 | 725 |
| 2009-05-18 | 719 | 720 | 710 | 711 | 12,600 | 711 |
| 2009-05-15 | 730 | 733 | 715 | 721 | 21,100 | 721 |
| 2009-05-14 | 732 | 732 | 709 | 709 | 30,400 | 709 |
| 2009-05-13 | 765 | 767 | 745 | 752 | 7,100 | 752 |
| 2009-05-12 | 757 | 764 | 751 | 756 | 6,800 | 756 |
| 2009-05-11 | 766 | 770 | 757 | 767 | 6,800 | 767 |
| 2009-05-08 | 778 | 778 | 758 | 776 | 14,600 | 776 |
| 2009-05-07 | 773 | 778 | 746 | 774 | 12,500 | 774 |
| 2009-05-01 | 775 | 775 | 768 | 771 | 8,000 | 771 |
| 2009-04-30 | 772 | 780 | 758 | 765 | 13,100 | 765 |
| 2009-04-28 | 763 | 772 | 755 | 755 | 28,900 | 755 |
| 2009-04-27 | 729 | 763 | 724 | 763 | 30,500 | 763 |
| 2009-04-24 | 717 | 717 | 703 | 705 | 12,200 | 705 |
| 2009-04-23 | 708 | 719 | 691 | 717 | 12,600 | 717 |
| 2009-04-22 | 713 | 717 | 712 | 717 | 26,200 | 717 |
| 2009-04-21 | 727 | 727 | 686 | 694 | 24,000 | 694 |
| 2009-04-20 | 737 | 737 | 728 | 730 | 21,300 | 730 |
| 2009-04-17 | 722 | 732 | 722 | 729 | 12,200 | 729 |
| 2009-04-16 | 723 | 726 | 711 | 712 | 11,600 | 712 |
| 2009-04-15 | 723 | 723 | 711 | 713 | 9,600 | 713 |
| 2009-04-14 | 719 | 720 | 711 | 715 | 14,700 | 715 |
| 2009-04-13 | 737 | 737 | 721 | 721 | 10,700 | 721 |
| 2009-04-10 | 753 | 753 | 723 | 732 | 20,600 | 732 |
| 2009-04-09 | 745 | 754 | 745 | 752 | 12,900 | 752 |
| 2009-04-08 | 769 | 769 | 743 | 745 | 7,200 | 745 |
| 2009-04-07 | 752 | 764 | 752 | 764 | 4,900 | 764 |
| 2009-04-06 | 779 | 779 | 753 | 758 | 14,900 | 758 |
| 2009-04-03 | 779 | 779 | 769 | 776 | 8,200 | 776 |
| 2009-04-02 | 783 | 795 | 773 | 779 | 6,100 | 779 |
| 2009-04-01 | 760 | 779 | 760 | 773 | 9,200 | 773 |
| 2009-03-31 | 772 | 790 | 757 | 770 | 11,100 | 770 |
| 2009-03-30 | 777 | 780 | 776 | 779 | 13,800 | 779 |
| 2009-03-27 | 799 | 818 | 795 | 795 | 24,200 | 795 |
| 2009-03-26 | 801 | 819 | 767 | 797 | 18,500 | 797 |
| 2009-03-25 | 780 | 794 | 770 | 793 | 29,800 | 793 |
| 2009-03-24 | 744 | 765 | 735 | 765 | 18,800 | 765 |
| 2009-03-23 | 712 | 759 | 710 | 740 | 33,100 | 740 |
| 2009-03-19 | 703 | 707 | 690 | 702 | 13,600 | 702 |
| 2009-03-18 | 699 | 699 | 682 | 686 | 12,900 | 686 |
| 2009-03-17 | 708 | 708 | 690 | 698 | 15,000 | 698 |
| 2009-03-16 | 680 | 714 | 680 | 697 | 21,000 | 697 |
| 2009-03-13 | 645 | 675 | 635 | 667 | 45,900 | 667 |
| 2009-03-12 | 640 | 640 | 619 | 625 | 9,400 | 625 |
| 2009-03-11 | 639 | 639 | 622 | 630 | 17,400 | 630 |
| 2009-03-10 | 641 | 641 | 590 | 622 | 22,000 | 622 |
| 2009-03-09 | 661 | 661 | 651 | 651 | 17,800 | 651 |
| 2009-03-06 | 680 | 688 | 670 | 678 | 16,200 | 678 |
| 2009-03-05 | 668 | 686 | 665 | 680 | 22,500 | 680 |
| 2009-03-04 | 676 | 680 | 648 | 659 | 45,000 | 659 |
| 2009-03-03 | 689 | 690 | 679 | 683 | 9,400 | 683 |
| 2009-03-02 | 698 | 708 | 682 | 698 | 19,000 | 698 |
| 2009-02-27 | 703 | 710 | 692 | 700 | 72,200 | 700 |
| 2009-02-26 | 713 | 728 | 701 | 720 | 18,900 | 720 |
| 2009-02-25 | 718 | 718 | 700 | 709 | 6,500 | 709 |
| 2009-02-24 | 688 | 707 | 688 | 700 | 11,100 | 700 |
| 2009-02-23 | 721 | 721 | 691 | 698 | 18,900 | 698 |
| 2009-02-20 | 732 | 738 | 728 | 731 | 29,600 | 731 |
| 2009-02-19 | 748 | 754 | 731 | 741 | 16,100 | 741 |
| 2009-02-18 | 728 | 746 | 720 | 741 | 20,700 | 741 |
| 2009-02-17 | 720 | 736 | 716 | 729 | 11,000 | 729 |
| 2009-02-16 | 713 | 725 | 706 | 712 | 13,100 | 712 |
| 2009-02-13 | 698 | 717 | 698 | 703 | 14,500 | 703 |
| 2009-02-12 | 702 | 725 | 702 | 708 | 16,400 | 708 |
| 2009-02-10 | 739 | 741 | 722 | 722 | 3,200 | 722 |
| 2009-02-09 | 731 | 742 | 730 | 730 | 8,300 | 730 |
| 2009-02-06 | 760 | 760 | 741 | 750 | 8,000 | 750 |
| 2009-02-05 | 760 | 762 | 740 | 758 | 10,100 | 758 |
| 2009-02-04 | 725 | 756 | 725 | 753 | 6,600 | 753 |
| 2009-02-03 | 722 | 763 | 722 | 740 | 7,400 | 740 |
| 2009-02-02 | 750 | 758 | 731 | 732 | 11,500 | 732 |
| 2009-01-30 | 762 | 768 | 750 | 768 | 6,900 | 768 |
| 2009-01-29 | 779 | 779 | 753 | 762 | 13,400 | 762 |
| 2009-01-28 | 780 | 780 | 749 | 779 | 16,900 | 779 |
| 2009-01-27 | 748 | 780 | 740 | 777 | 16,800 | 777 |
| 2009-01-26 | 736 | 744 | 736 | 740 | 7,700 | 740 |
| 2009-01-23 | 734 | 734 | 724 | 726 | 12,900 | 726 |
| 2009-01-22 | 743 | 743 | 723 | 734 | 4,900 | 734 |
| 2009-01-21 | 727 | 743 | 721 | 723 | 16,300 | 723 |
| 2009-01-20 | 725 | 750 | 720 | 732 | 25,700 | 732 |
| 2009-01-19 | 710 | 726 | 707 | 722 | 14,200 | 722 |
| 2009-01-16 | 686 | 697 | 676 | 693 | 16,600 | 693 |
| 2009-01-15 | 697 | 707 | 671 | 676 | 32,000 | 676 |
| 2009-01-14 | 715 | 715 | 698 | 704 | 20,400 | 704 |
| 2009-01-13 | 726 | 746 | 725 | 725 | 21,500 | 725 |
| 2009-01-09 | 772 | 783 | 766 | 766 | 9,500 | 766 |
| 2009-01-08 | 790 | 790 | 761 | 762 | 13,300 | 762 |
| 2009-01-07 | 789 | 795 | 787 | 790 | 12,200 | 790 |
| 2009-01-06 | 794 | 794 | 769 | 785 | 9,200 | 785 |
| 2009-01-05 | 795 | 795 | 768 | 789 | 8,500 | 789 |
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