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