1952 新日本空調(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3049449448949015,000490
2010-12-2948549748249341,700493
2010-12-2849549649149127,000491
2010-12-2749050048749623,200496
2010-12-2450450849249244,100492
2010-12-2250250950250429,700504
2010-12-2149950649950138,200501
2010-12-20490502490497109,700497
2010-12-1748849748449477,300494
2010-12-1648349348148537,200485
2010-12-1548048548048325,100483
2010-12-1447448447447936,000479
2010-12-1348248447648228,100482
2010-12-10479486472482121,200482
2010-12-0948148948148722,500487
2010-12-0848048547748519,000485
2010-12-0748048047247817,400478
2010-12-0647948047748027,200480
2010-12-034734754734735,300473
2010-12-0247047747047310,400473
2010-12-0147047346646716,400467
2010-11-304804804744748,000474
2010-11-2947148247047731,700477
2010-11-2646346546246318,700463
2010-11-2545846445745811,800458
2010-11-2446046245645718,900457
2010-11-2246346745846538,600465
2010-11-1947247646646726,200467
2010-11-1845546545246515,100465
2010-11-174504564504555,500455
2010-11-1645546045145112,200451
2010-11-1545445645045420,400454
2010-11-1245545745445417,500454
2010-11-1145445945445611,600456
2010-11-1045446245445924,500459
2010-11-094524534524535,500453
2010-11-0846046145145210,400452
2010-11-0546046545645912,900459
2010-11-044494634494535,300453
2010-11-024534534504516,300451
2010-11-014494584494539,800453
2010-10-2945946845345617,300456
2010-10-2846046445646124,400461
2010-10-274624624564589,700458
2010-10-2646947245946212,800462
2010-10-2546747846546616,700466
2010-10-224764764714756,900475
2010-10-214844844724736,500473
2010-10-2049649648048425,800484
2010-10-194884984884955,700495
2010-10-184804924804879,800487
2010-10-154914914734779,900477
2010-10-144924944854938,800493
2010-10-1349249248748710,400487
2010-10-1251051148148418,800484
2010-10-085085155075138,000513
2010-10-075095185055166,700516
2010-10-065105145085106,400510
2010-10-0550051449951010,900510
2010-10-045185215105105,300510
2010-10-0152054051751810,100518
2010-09-305455455255266,200526
2010-09-2952954252954212,800542
2010-09-285245335245295,900529
2010-09-2753553651553630,700536
2010-09-2453353352352816,800528
2010-09-2254354354054011,600540
2010-09-2153855053854328,600543
2010-09-1753654253653812,800538
2010-09-165345385345354,800535
2010-09-1553054452953324,800533
2010-09-145305345305338,900533
2010-09-135445455355366,900536
2010-09-1053755153754530,300545
2010-09-095385515355477,400547
2010-09-085365395365395,100539
2010-09-075455525435453,000545
2010-09-0654755254755014,100550
2010-09-0353054653053710,200537
2010-09-0252953452153016,900530
2010-09-0152352952052417,500524
2010-08-3153954052652611,500526
2010-08-3053555153054326,700543
2010-08-2752152751752720,300527
2010-08-26517522508520101,200520
2010-08-255305405305377,200537
2010-08-2453454053453610,900536
2010-08-235545545435447,600544
2010-08-2055556455255524,500555
2010-08-1957457556757215,400572
2010-08-1857057657057311,300573
2010-08-175625705605685,900568
2010-08-165605685605644,000564
2010-08-135595695545634,700563
2010-08-125505605505595,400559
2010-08-1157457555055912,500559
2010-08-105906005845845,200584
2010-08-095946055925949,000594
2010-08-0658860258860113,200601
2010-08-056036135935938,900593
2010-08-0461061260460411,500604
2010-08-0360662060661611,600616
2010-08-025986105976108,300610
2010-07-3061061059559921,800599
2010-07-296206206146146,300614
2010-07-2861662061362014,600620
2010-07-2761562060561616,800616
2010-07-266326356166189,000618
2010-07-2362062761062425,300624
2010-07-226136186126135,700613
2010-07-2162362461862010,800620
2010-07-2062362360462337,300623
2010-07-1662562561462419,700624
2010-07-156326406316337,200633
2010-07-1463664662563914,600639
2010-07-1363163763063119,400631
2010-07-126336376236345,000634
2010-07-0963264062263529,600635
2010-07-0861062261061413,200614
2010-07-076166176116156,500615
2010-07-066166206156206,500620
2010-07-0560962260162026,900620
2010-07-026006005925958,100595
2010-07-0159459859359821,600598
2010-06-3058459457858210,000582
2010-06-2959760559159820,500598
2010-06-2858659458158712,600587
2010-06-2557057757057718,000577
2010-06-245855905825873,800587
2010-06-235956065945947,100594
2010-06-226166166106153,500615
2010-06-2159061858561223,500612
2010-06-185885995885978,500597
2010-06-1760060158759215,100592
2010-06-165915985885955,700595
2010-06-155775845755812,100581
2010-06-145755815715765,200576
2010-06-1156457256356633,800566
2010-06-105635735635706,900570
2010-06-0956056856056710,600567
2010-06-085535685525646,600564
2010-06-0757057554855921,800559
2010-06-045855915815875,300587
2010-06-035905965835945,300594
2010-06-025805875805856,800585
2010-06-015815905815904,400590
2010-05-315805975805868,200586
2010-05-2858459057458117,500581
2010-05-2756757856757412,800574
2010-05-2658958957257710,100577
2010-05-2558058957858013,400580
2010-05-245885915845908,000590
2010-05-2159760059059615,000596
2010-05-2061061660660721,800607
2010-05-1960260859660715,600607
2010-05-1859560659260226,100602
2010-05-1760560759259320,500593
2010-05-1461061461061016,600610
2010-05-1361763161661611,000616
2010-05-126306386226248,900624
2010-05-1162263962262310,100623
2010-05-106056236056197,400619
2010-05-0761762060561011,800610
2010-05-0664864962563712,500637
2010-04-306536616526577,900657
2010-04-2865667064764727,500647
2010-04-2766566565766410,300664
2010-04-2666067466066918,700669
2010-04-2364065463665318,200653
2010-04-2264364362563718,400637
2010-04-2164164464164314,900643
2010-04-2063464363064223,800642
2010-04-1963363662763511,100635
2010-04-1664364863964316,700643
2010-04-1564765163864712,900647
2010-04-1465065064464811,000648
2010-04-136446486376488,000648
2010-04-126496496426427,900642
2010-04-096336446336429,300642
2010-04-086396416356408,300640
2010-04-0764764763963915,100639
2010-04-0664764762163812,200638
2010-04-0563964363763911,500639
2010-04-0264364962663525,900635
2010-04-0164964962363421,500634
2010-03-3162764562764411,400644
2010-03-3063664161763722,400637
2010-03-2964064561863623,600636
2010-03-2663864763564527,500645
2010-03-2562263061862419,400624
2010-03-2462762961161414,800614
2010-03-2362063160861754,700617
2010-03-1959260159060113,400601
2010-03-1859259558959110,100591
2010-03-175875895855895,900589
2010-03-165805875805819,100581
2010-03-155805865805839,100583
2010-03-1258058757558325,400583
2010-03-115865905755788,400578
2010-03-105855855775784,300578
2010-03-095805835795796,700579
2010-03-085805855795837,100583
2010-03-055775825705789,500578
2010-03-045775785675678,700567
2010-03-035775805745796,300579
2010-03-025775785715758,400575
2010-03-0157758657357717,600577
2010-02-2656457256357161,000571
2010-02-2556856855056236,100562
2010-02-2457957956656830,200568
2010-02-2360760758758917,000589
2010-02-2258460657760528,600605
2010-02-1960160358258716,600587
2010-02-186016015955958,400595
2010-02-1760962056859641,800596
2010-02-166006115915998,700599
2010-02-156066155966038,900603
2010-02-1260361159460012,100600
2010-02-106006056006027,900602
2010-02-0960061360060710,000607
2010-02-0859262058660613,000606
2010-02-0561061259259213,200592
2010-02-046306306156176,100617
2010-02-036256306216256,000625
2010-02-0261163060861512,600615
2010-02-0162062260662115,400621
2010-01-2963763762062010,900620
2010-01-2863363662562813,500628
2010-01-2761763461762021,000620
2010-01-2664664661761710,300617
2010-01-256306366126268,100626
2010-01-2264865762864020,100640
2010-01-2165066564264821,200648
2010-01-2064565764264323,400643
2010-01-1963067062864142,100641
2010-01-1861662460762322,700623
2010-01-1562062061461610,200616
2010-01-146236236186197,600619
2010-01-1361562161361310,900613
2010-01-1260261760261515,300615
2010-01-0859760159560114,600601
2010-01-0760060058959116,100591
2010-01-065975995905969,100596
2010-01-055996015925928,200592
2010-01-045885985865906,000590

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