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
2010-12-30	494	494	489	490	15,000	490
2010-12-29	485	497	482	493	41,700	493
2010-12-28	495	496	491	491	27,000	491
2010-12-27	490	500	487	496	23,200	496
2010-12-24	504	508	492	492	44,100	492
2010-12-22	502	509	502	504	29,700	504
2010-12-21	499	506	499	501	38,200	501
2010-12-20	490	502	490	497	109,700	497
2010-12-17	488	497	484	494	77,300	494
2010-12-16	483	493	481	485	37,200	485
2010-12-15	480	485	480	483	25,100	483
2010-12-14	474	484	474	479	36,000	479
2010-12-13	482	484	476	482	28,100	482
2010-12-10	479	486	472	482	121,200	482
2010-12-09	481	489	481	487	22,500	487
2010-12-08	480	485	477	485	19,000	485
2010-12-07	480	480	472	478	17,400	478
2010-12-06	479	480	477	480	27,200	480
2010-12-03	473	475	473	473	5,300	473
2010-12-02	470	477	470	473	10,400	473
2010-12-01	470	473	466	467	16,400	467
2010-11-30	480	480	474	474	8,000	474
2010-11-29	471	482	470	477	31,700	477
2010-11-26	463	465	462	463	18,700	463
2010-11-25	458	464	457	458	11,800	458
2010-11-24	460	462	456	457	18,900	457
2010-11-22	463	467	458	465	38,600	465
2010-11-19	472	476	466	467	26,200	467
2010-11-18	455	465	452	465	15,100	465
2010-11-17	450	456	450	455	5,500	455
2010-11-16	455	460	451	451	12,200	451
2010-11-15	454	456	450	454	20,400	454
2010-11-12	455	457	454	454	17,500	454
2010-11-11	454	459	454	456	11,600	456
2010-11-10	454	462	454	459	24,500	459
2010-11-09	452	453	452	453	5,500	453
2010-11-08	460	461	451	452	10,400	452
2010-11-05	460	465	456	459	12,900	459
2010-11-04	449	463	449	453	5,300	453
2010-11-02	453	453	450	451	6,300	451
2010-11-01	449	458	449	453	9,800	453
2010-10-29	459	468	453	456	17,300	456
2010-10-28	460	464	456	461	24,400	461
2010-10-27	462	462	456	458	9,700	458
2010-10-26	469	472	459	462	12,800	462
2010-10-25	467	478	465	466	16,700	466
2010-10-22	476	476	471	475	6,900	475
2010-10-21	484	484	472	473	6,500	473
2010-10-20	496	496	480	484	25,800	484
2010-10-19	488	498	488	495	5,700	495
2010-10-18	480	492	480	487	9,800	487
2010-10-15	491	491	473	477	9,900	477
2010-10-14	492	494	485	493	8,800	493
2010-10-13	492	492	487	487	10,400	487
2010-10-12	510	511	481	484	18,800	484
2010-10-08	508	515	507	513	8,000	513
2010-10-07	509	518	505	516	6,700	516
2010-10-06	510	514	508	510	6,400	510
2010-10-05	500	514	499	510	10,900	510
2010-10-04	518	521	510	510	5,300	510
2010-10-01	520	540	517	518	10,100	518
2010-09-30	545	545	525	526	6,200	526
2010-09-29	529	542	529	542	12,800	542
2010-09-28	524	533	524	529	5,900	529
2010-09-27	535	536	515	536	30,700	536
2010-09-24	533	533	523	528	16,800	528
2010-09-22	543	543	540	540	11,600	540
2010-09-21	538	550	538	543	28,600	543
2010-09-17	536	542	536	538	12,800	538
2010-09-16	534	538	534	535	4,800	535
2010-09-15	530	544	529	533	24,800	533
2010-09-14	530	534	530	533	8,900	533
2010-09-13	544	545	535	536	6,900	536
2010-09-10	537	551	537	545	30,300	545
2010-09-09	538	551	535	547	7,400	547
2010-09-08	536	539	536	539	5,100	539
2010-09-07	545	552	543	545	3,000	545
2010-09-06	547	552	547	550	14,100	550
2010-09-03	530	546	530	537	10,200	537
2010-09-02	529	534	521	530	16,900	530
2010-09-01	523	529	520	524	17,500	524
2010-08-31	539	540	526	526	11,500	526
2010-08-30	535	551	530	543	26,700	543
2010-08-27	521	527	517	527	20,300	527
2010-08-26	517	522	508	520	101,200	520
2010-08-25	530	540	530	537	7,200	537
2010-08-24	534	540	534	536	10,900	536
2010-08-23	554	554	543	544	7,600	544
2010-08-20	555	564	552	555	24,500	555
2010-08-19	574	575	567	572	15,400	572
2010-08-18	570	576	570	573	11,300	573
2010-08-17	562	570	560	568	5,900	568
2010-08-16	560	568	560	564	4,000	564
2010-08-13	559	569	554	563	4,700	563
2010-08-12	550	560	550	559	5,400	559
2010-08-11	574	575	550	559	12,500	559
2010-08-10	590	600	584	584	5,200	584
2010-08-09	594	605	592	594	9,000	594
2010-08-06	588	602	588	601	13,200	601
2010-08-05	603	613	593	593	8,900	593
2010-08-04	610	612	604	604	11,500	604
2010-08-03	606	620	606	616	11,600	616
2010-08-02	598	610	597	610	8,300	610
2010-07-30	610	610	595	599	21,800	599
2010-07-29	620	620	614	614	6,300	614
2010-07-28	616	620	613	620	14,600	620
2010-07-27	615	620	605	616	16,800	616
2010-07-26	632	635	616	618	9,000	618
2010-07-23	620	627	610	624	25,300	624
2010-07-22	613	618	612	613	5,700	613
2010-07-21	623	624	618	620	10,800	620
2010-07-20	623	623	604	623	37,300	623
2010-07-16	625	625	614	624	19,700	624
2010-07-15	632	640	631	633	7,200	633
2010-07-14	636	646	625	639	14,600	639
2010-07-13	631	637	630	631	19,400	631
2010-07-12	633	637	623	634	5,000	634
2010-07-09	632	640	622	635	29,600	635
2010-07-08	610	622	610	614	13,200	614
2010-07-07	616	617	611	615	6,500	615
2010-07-06	616	620	615	620	6,500	620
2010-07-05	609	622	601	620	26,900	620
2010-07-02	600	600	592	595	8,100	595
2010-07-01	594	598	593	598	21,600	598
2010-06-30	584	594	578	582	10,000	582
2010-06-29	597	605	591	598	20,500	598
2010-06-28	586	594	581	587	12,600	587
2010-06-25	570	577	570	577	18,000	577
2010-06-24	585	590	582	587	3,800	587
2010-06-23	595	606	594	594	7,100	594
2010-06-22	616	616	610	615	3,500	615
2010-06-21	590	618	585	612	23,500	612
2010-06-18	588	599	588	597	8,500	597
2010-06-17	600	601	587	592	15,100	592
2010-06-16	591	598	588	595	5,700	595
2010-06-15	577	584	575	581	2,100	581
2010-06-14	575	581	571	576	5,200	576
2010-06-11	564	572	563	566	33,800	566
2010-06-10	563	573	563	570	6,900	570
2010-06-09	560	568	560	567	10,600	567
2010-06-08	553	568	552	564	6,600	564
2010-06-07	570	575	548	559	21,800	559
2010-06-04	585	591	581	587	5,300	587
2010-06-03	590	596	583	594	5,300	594
2010-06-02	580	587	580	585	6,800	585
2010-06-01	581	590	581	590	4,400	590
2010-05-31	580	597	580	586	8,200	586
2010-05-28	584	590	574	581	17,500	581
2010-05-27	567	578	567	574	12,800	574
2010-05-26	589	589	572	577	10,100	577
2010-05-25	580	589	578	580	13,400	580
2010-05-24	588	591	584	590	8,000	590
2010-05-21	597	600	590	596	15,000	596
2010-05-20	610	616	606	607	21,800	607
2010-05-19	602	608	596	607	15,600	607
2010-05-18	595	606	592	602	26,100	602
2010-05-17	605	607	592	593	20,500	593
2010-05-14	610	614	610	610	16,600	610
2010-05-13	617	631	616	616	11,000	616
2010-05-12	630	638	622	624	8,900	624
2010-05-11	622	639	622	623	10,100	623
2010-05-10	605	623	605	619	7,400	619
2010-05-07	617	620	605	610	11,800	610
2010-05-06	648	649	625	637	12,500	637
2010-04-30	653	661	652	657	7,900	657
2010-04-28	656	670	647	647	27,500	647
2010-04-27	665	665	657	664	10,300	664
2010-04-26	660	674	660	669	18,700	669
2010-04-23	640	654	636	653	18,200	653
2010-04-22	643	643	625	637	18,400	637
2010-04-21	641	644	641	643	14,900	643
2010-04-20	634	643	630	642	23,800	642
2010-04-19	633	636	627	635	11,100	635
2010-04-16	643	648	639	643	16,700	643
2010-04-15	647	651	638	647	12,900	647
2010-04-14	650	650	644	648	11,000	648
2010-04-13	644	648	637	648	8,000	648
2010-04-12	649	649	642	642	7,900	642
2010-04-09	633	644	633	642	9,300	642
2010-04-08	639	641	635	640	8,300	640
2010-04-07	647	647	639	639	15,100	639
2010-04-06	647	647	621	638	12,200	638
2010-04-05	639	643	637	639	11,500	639
2010-04-02	643	649	626	635	25,900	635
2010-04-01	649	649	623	634	21,500	634
2010-03-31	627	645	627	644	11,400	644
2010-03-30	636	641	617	637	22,400	637
2010-03-29	640	645	618	636	23,600	636
2010-03-26	638	647	635	645	27,500	645
2010-03-25	622	630	618	624	19,400	624
2010-03-24	627	629	611	614	14,800	614
2010-03-23	620	631	608	617	54,700	617
2010-03-19	592	601	590	601	13,400	601
2010-03-18	592	595	589	591	10,100	591
2010-03-17	587	589	585	589	5,900	589
2010-03-16	580	587	580	581	9,100	581
2010-03-15	580	586	580	583	9,100	583
2010-03-12	580	587	575	583	25,400	583
2010-03-11	586	590	575	578	8,400	578
2010-03-10	585	585	577	578	4,300	578
2010-03-09	580	583	579	579	6,700	579
2010-03-08	580	585	579	583	7,100	583
2010-03-05	577	582	570	578	9,500	578
2010-03-04	577	578	567	567	8,700	567
2010-03-03	577	580	574	579	6,300	579
2010-03-02	577	578	571	575	8,400	575
2010-03-01	577	586	573	577	17,600	577
2010-02-26	564	572	563	571	61,000	571
2010-02-25	568	568	550	562	36,100	562
2010-02-24	579	579	566	568	30,200	568
2010-02-23	607	607	587	589	17,000	589
2010-02-22	584	606	577	605	28,600	605
2010-02-19	601	603	582	587	16,600	587
2010-02-18	601	601	595	595	8,400	595
2010-02-17	609	620	568	596	41,800	596
2010-02-16	600	611	591	599	8,700	599
2010-02-15	606	615	596	603	8,900	603
2010-02-12	603	611	594	600	12,100	600
2010-02-10	600	605	600	602	7,900	602
2010-02-09	600	613	600	607	10,000	607
2010-02-08	592	620	586	606	13,000	606
2010-02-05	610	612	592	592	13,200	592
2010-02-04	630	630	615	617	6,100	617
2010-02-03	625	630	621	625	6,000	625
2010-02-02	611	630	608	615	12,600	615
2010-02-01	620	622	606	621	15,400	621
2010-01-29	637	637	620	620	10,900	620
2010-01-28	633	636	625	628	13,500	628
2010-01-27	617	634	617	620	21,000	620
2010-01-26	646	646	617	617	10,300	617
2010-01-25	630	636	612	626	8,100	626
2010-01-22	648	657	628	640	20,100	640
2010-01-21	650	665	642	648	21,200	648
2010-01-20	645	657	642	643	23,400	643
2010-01-19	630	670	628	641	42,100	641
2010-01-18	616	624	607	623	22,700	623
2010-01-15	620	620	614	616	10,200	616
2010-01-14	623	623	618	619	7,600	619
2010-01-13	615	621	613	613	10,900	613
2010-01-12	602	617	602	615	15,300	615
2010-01-08	597	601	595	601	14,600	601
2010-01-07	600	600	589	591	16,100	591
2010-01-06	597	599	590	596	9,100	596
2010-01-05	599	601	592	592	8,200	592
2010-01-04	588	598	586	590	6,000	590

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31