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	292.50
2009-12-29	586	592	586	588	23,000	294
2009-12-28	591	599	584	589	25,300	294.50
2009-12-25	586	588	583	586	25,200	293
2009-12-24	583	589	575	583	13,500	291.50
2009-12-22	580	589	571	583	22,000	291.50
2009-12-21	573	583	573	575	59,600	287.50
2009-12-18	575	584	575	580	32,800	290
2009-12-17	579	581	577	579	16,100	289.50
2009-12-16	580	597	576	579	26,700	289.50
2009-12-15	580	580	575	579	20,900	289.50
2009-12-14	580	580	575	580	15,400	290
2009-12-11	570	580	570	580	28,800	290
2009-12-10	577	580	568	570	45,000	285
2009-12-09	574	576	562	564	18,400	282
2009-12-08	565	574	565	568	19,600	284
2009-12-07	570	570	559	565	33,500	282.50
2009-12-04	570	573	562	573	15,800	286.50
2009-12-03	578	582	570	580	24,100	290
2009-12-02	570	579	565	573	11,300	286.50
2009-12-01	578	586	564	580	26,000	290
2009-11-30	576	580	567	577	21,600	288.50
2009-11-27	575	576	552	566	23,600	283
2009-11-26	590	590	571	583	11,200	291.50
2009-11-25	575	602	558	584	18,400	292
2009-11-24	585	585	567	574	16,600	287
2009-11-20	580	599	562	584	29,500	292
2009-11-19	579	585	578	583	11,800	291.50
2009-11-18	581	589	575	584	13,700	292
2009-11-17	581	587	570	580	17,400	290
2009-11-16	603	604	583	587	18,300	293.50
2009-11-13	602	609	601	603	11,600	301.50
2009-11-12	618	619	602	603	15,400	301.50
2009-11-11	619	629	619	623	9,900	311.50
2009-11-10	628	634	618	618	16,600	309
2009-11-09	618	640	612	618	27,400	309
2009-11-06	632	632	613	617	15,800	308.50
2009-11-05	634	634	604	624	15,300	312
2009-11-04	629	636	615	636	12,500	318
2009-11-02	629	630	620	630	15,200	315
2009-10-30	637	639	628	639	13,900	319.50
2009-10-29	634	643	629	639	24,400	319.50
2009-10-28	642	648	631	647	30,100	323.50
2009-10-27	638	638	621	630	26,900	315
2009-10-26	638	654	636	643	28,800	321.50
2009-10-23	638	640	620	629	24,400	314.50
2009-10-22	627	629	620	629	20,600	314.50
2009-10-21	611	623	611	623	19,400	311.50
2009-10-20	602	619	601	617	40,100	308.50
2009-10-19	591	598	590	597	15,500	298.50
2009-10-16	614	614	590	592	22,800	296
2009-10-15	602	607	602	605	12,200	302.50
2009-10-14	606	606	596	601	15,800	300.50
2009-10-13	601	610	598	603	19,000	301.50
2009-10-09	605	614	605	610	14,200	305
2009-10-08	615	615	590	602	22,200	301
2009-10-07	617	619	615	616	12,200	308
2009-10-06	621	621	614	616	11,900	308
2009-10-05	615	620	611	616	14,200	308
2009-10-02	612	617	611	616	23,200	308
2009-10-01	618	619	609	611	9,700	305.50
2009-09-30	613	619	613	617	14,900	308.50
2009-09-29	609	612	607	609	13,700	304.50
2009-09-28	611	611	606	608	15,100	304
2009-09-25	620	626	606	608	28,600	304
2009-09-24	603	615	603	615	46,300	307.50
2009-09-18	598	603	596	602	17,100	301
2009-09-17	601	606	595	598	21,900	299
2009-09-16	611	614	598	598	26,300	299
2009-09-15	609	610	607	609	12,600	304.50
2009-09-14	616	616	605	608	15,900	304
2009-09-11	629	629	611	612	45,100	306
2009-09-10	622	627	611	619	28,600	309.50
2009-09-09	620	635	616	618	22,400	309
2009-09-08	641	643	614	626	37,400	313
2009-09-07	657	657	638	639	16,500	319.50
2009-09-04	651	656	635	637	27,900	318.50
2009-09-03	647	653	641	641	23,400	320.50
2009-09-02	663	663	646	649	33,800	324.50
2009-09-01	666	672	663	665	65,400	332.50
2009-08-31	669	675	665	665	23,000	332.50
2009-08-28	672	674	666	669	19,700	334.50
2009-08-27	672	683	666	672	67,300	336
2009-08-26	673	676	666	675	31,700	337.50
2009-08-25	672	673	666	666	10,500	333
2009-08-24	670	687	670	672	22,900	336
2009-08-21	670	691	660	660	19,600	330
2009-08-20	663	675	658	672	44,200	336
2009-08-19	672	672	660	672	31,000	336
2009-08-18	677	682	672	672	7,800	336
2009-08-17	684	697	674	676	25,400	338
2009-08-14	685	697	684	684	14,000	342
2009-08-13	686	704	683	683	20,100	341.50
2009-08-12	699	700	687	687	19,000	343.50
2009-08-11	696	703	693	703	6,800	351.50
2009-08-10	687	696	681	690	13,300	345
2009-08-07	692	693	683	688	6,200	344
2009-08-06	705	705	697	699	5,600	349.50
2009-08-05	703	719	700	700	25,600	350
2009-08-04	700	709	696	705	17,600	352.50
2009-08-03	681	694	681	692	4,600	346
2009-07-31	697	697	686	688	6,400	344
2009-07-30	686	695	682	682	10,100	341
2009-07-29	695	699	688	688	14,100	344
2009-07-28	705	705	701	701	13,500	350.50
2009-07-27	693	704	692	701	17,000	350.50
2009-07-24	684	689	680	684	8,200	342
2009-07-23	683	690	674	677	16,800	338.50
2009-07-22	666	685	666	677	15,900	338.50
2009-07-21	667	679	650	665	70,300	332.50
2009-07-17	673	675	662	666	21,900	333
2009-07-16	681	684	670	670	15,000	335
2009-07-15	690	692	671	673	19,900	336.50
2009-07-14	697	700	682	687	23,500	343.50
2009-07-13	702	706	686	687	16,300	343.50
2009-07-10	700	707	695	698	13,100	349
2009-07-09	704	706	690	690	17,300	345
2009-07-08	710	712	704	705	10,400	352.50
2009-07-07	713	720	708	716	8,100	358
2009-07-06	711	717	708	710	8,400	355
2009-07-03	730	730	713	714	33,600	357
2009-07-02	738	740	730	730	10,200	365
2009-07-01	743	743	728	730	14,000	365
2009-06-30	731	735	724	735	8,000	367.50
2009-06-29	741	744	729	730	31,200	365
2009-06-26	725	736	715	731	27,500	365.50
2009-06-25	706	733	703	717	23,100	358.50
2009-06-24	705	710	703	707	9,700	353.50
2009-06-23	712	714	701	702	34,900	351
2009-06-22	727	735	714	732	30,600	366
2009-06-19	726	734	723	730	18,100	365
2009-06-18	729	729	720	726	8,700	363
2009-06-17	724	731	724	730	8,300	365
2009-06-16	726	728	724	727	27,200	363.50
2009-06-15	728	735	728	729	9,100	364.50
2009-06-12	717	729	712	727	39,500	363.50
2009-06-11	707	715	707	709	6,100	354.50
2009-06-10	701	716	699	712	16,400	356
2009-06-09	698	704	696	696	11,400	348
2009-06-08	698	708	698	698	39,200	349
2009-06-05	720	724	700	708	15,300	354
2009-06-04	727	735	720	722	19,100	361
2009-06-03	747	747	734	735	10,400	367.50
2009-06-02	749	749	734	738	10,700	369
2009-06-01	740	742	727	737	10,500	368.50
2009-05-29	738	738	717	730	13,200	365
2009-05-28	725	749	717	738	14,900	369
2009-05-27	736	742	723	732	32,500	366
2009-05-26	734	739	715	727	16,700	363.50
2009-05-25	717	749	717	731	9,600	365.50
2009-05-22	727	733	719	719	33,600	359.50
2009-05-21	725	736	725	730	10,900	365
2009-05-20	722	738	718	738	23,900	369
2009-05-19	711	731	710	725	20,200	362.50
2009-05-18	719	720	710	711	12,600	355.50
2009-05-15	730	733	715	721	21,100	360.50
2009-05-14	732	732	709	709	30,400	354.50
2009-05-13	765	767	745	752	7,100	376
2009-05-12	757	764	751	756	6,800	378
2009-05-11	766	770	757	767	6,800	383.50
2009-05-08	778	778	758	776	14,600	388
2009-05-07	773	778	746	774	12,500	387
2009-05-01	775	775	768	771	8,000	385.50
2009-04-30	772	780	758	765	13,100	382.50
2009-04-28	763	772	755	755	28,900	377.50
2009-04-27	729	763	724	763	30,500	381.50
2009-04-24	717	717	703	705	12,200	352.50
2009-04-23	708	719	691	717	12,600	358.50
2009-04-22	713	717	712	717	26,200	358.50
2009-04-21	727	727	686	694	24,000	347
2009-04-20	737	737	728	730	21,300	365
2009-04-17	722	732	722	729	12,200	364.50
2009-04-16	723	726	711	712	11,600	356
2009-04-15	723	723	711	713	9,600	356.50
2009-04-14	719	720	711	715	14,700	357.50
2009-04-13	737	737	721	721	10,700	360.50
2009-04-10	753	753	723	732	20,600	366
2009-04-09	745	754	745	752	12,900	376
2009-04-08	769	769	743	745	7,200	372.50
2009-04-07	752	764	752	764	4,900	382
2009-04-06	779	779	753	758	14,900	379
2009-04-03	779	779	769	776	8,200	388
2009-04-02	783	795	773	779	6,100	389.50
2009-04-01	760	779	760	773	9,200	386.50
2009-03-31	772	790	757	770	11,100	385
2009-03-30	777	780	776	779	13,800	389.50
2009-03-27	799	818	795	795	24,200	397.50
2009-03-26	801	819	767	797	18,500	398.50
2009-03-25	780	794	770	793	29,800	396.50
2009-03-24	744	765	735	765	18,800	382.50
2009-03-23	712	759	710	740	33,100	370
2009-03-19	703	707	690	702	13,600	351
2009-03-18	699	699	682	686	12,900	343
2009-03-17	708	708	690	698	15,000	349
2009-03-16	680	714	680	697	21,000	348.50
2009-03-13	645	675	635	667	45,900	333.50
2009-03-12	640	640	619	625	9,400	312.50
2009-03-11	639	639	622	630	17,400	315
2009-03-10	641	641	590	622	22,000	311
2009-03-09	661	661	651	651	17,800	325.50
2009-03-06	680	688	670	678	16,200	339
2009-03-05	668	686	665	680	22,500	340
2009-03-04	676	680	648	659	45,000	329.50
2009-03-03	689	690	679	683	9,400	341.50
2009-03-02	698	708	682	698	19,000	349
2009-02-27	703	710	692	700	72,200	350
2009-02-26	713	728	701	720	18,900	360
2009-02-25	718	718	700	709	6,500	354.50
2009-02-24	688	707	688	700	11,100	350
2009-02-23	721	721	691	698	18,900	349
2009-02-20	732	738	728	731	29,600	365.50
2009-02-19	748	754	731	741	16,100	370.50
2009-02-18	728	746	720	741	20,700	370.50
2009-02-17	720	736	716	729	11,000	364.50
2009-02-16	713	725	706	712	13,100	356
2009-02-13	698	717	698	703	14,500	351.50
2009-02-12	702	725	702	708	16,400	354
2009-02-10	739	741	722	722	3,200	361
2009-02-09	731	742	730	730	8,300	365
2009-02-06	760	760	741	750	8,000	375
2009-02-05	760	762	740	758	10,100	379
2009-02-04	725	756	725	753	6,600	376.50
2009-02-03	722	763	722	740	7,400	370
2009-02-02	750	758	731	732	11,500	366
2009-01-30	762	768	750	768	6,900	384
2009-01-29	779	779	753	762	13,400	381
2009-01-28	780	780	749	779	16,900	389.50
2009-01-27	748	780	740	777	16,800	388.50
2009-01-26	736	744	736	740	7,700	370
2009-01-23	734	734	724	726	12,900	363
2009-01-22	743	743	723	734	4,900	367
2009-01-21	727	743	721	723	16,300	361.50
2009-01-20	725	750	720	732	25,700	366
2009-01-19	710	726	707	722	14,200	361
2009-01-16	686	697	676	693	16,600	346.50
2009-01-15	697	707	671	676	32,000	338
2009-01-14	715	715	698	704	20,400	352
2009-01-13	726	746	725	725	21,500	362.50
2009-01-09	772	783	766	766	9,500	383
2009-01-08	790	790	761	762	13,300	381
2009-01-07	789	795	787	790	12,200	395
2009-01-06	794	794	769	785	9,200	392.50
2009-01-05	795	795	768	789	8,500	394.50

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