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	245
2010-12-29	485	497	482	493	41,700	246.50
2010-12-28	495	496	491	491	27,000	245.50
2010-12-27	490	500	487	496	23,200	248
2010-12-24	504	508	492	492	44,100	246
2010-12-22	502	509	502	504	29,700	252
2010-12-21	499	506	499	501	38,200	250.50
2010-12-20	490	502	490	497	109,700	248.50
2010-12-17	488	497	484	494	77,300	247
2010-12-16	483	493	481	485	37,200	242.50
2010-12-15	480	485	480	483	25,100	241.50
2010-12-14	474	484	474	479	36,000	239.50
2010-12-13	482	484	476	482	28,100	241
2010-12-10	479	486	472	482	121,200	241
2010-12-09	481	489	481	487	22,500	243.50
2010-12-08	480	485	477	485	19,000	242.50
2010-12-07	480	480	472	478	17,400	239
2010-12-06	479	480	477	480	27,200	240
2010-12-03	473	475	473	473	5,300	236.50
2010-12-02	470	477	470	473	10,400	236.50
2010-12-01	470	473	466	467	16,400	233.50
2010-11-30	480	480	474	474	8,000	237
2010-11-29	471	482	470	477	31,700	238.50
2010-11-26	463	465	462	463	18,700	231.50
2010-11-25	458	464	457	458	11,800	229
2010-11-24	460	462	456	457	18,900	228.50
2010-11-22	463	467	458	465	38,600	232.50
2010-11-19	472	476	466	467	26,200	233.50
2010-11-18	455	465	452	465	15,100	232.50
2010-11-17	450	456	450	455	5,500	227.50
2010-11-16	455	460	451	451	12,200	225.50
2010-11-15	454	456	450	454	20,400	227
2010-11-12	455	457	454	454	17,500	227
2010-11-11	454	459	454	456	11,600	228
2010-11-10	454	462	454	459	24,500	229.50
2010-11-09	452	453	452	453	5,500	226.50
2010-11-08	460	461	451	452	10,400	226
2010-11-05	460	465	456	459	12,900	229.50
2010-11-04	449	463	449	453	5,300	226.50
2010-11-02	453	453	450	451	6,300	225.50
2010-11-01	449	458	449	453	9,800	226.50
2010-10-29	459	468	453	456	17,300	228
2010-10-28	460	464	456	461	24,400	230.50
2010-10-27	462	462	456	458	9,700	229
2010-10-26	469	472	459	462	12,800	231
2010-10-25	467	478	465	466	16,700	233
2010-10-22	476	476	471	475	6,900	237.50
2010-10-21	484	484	472	473	6,500	236.50
2010-10-20	496	496	480	484	25,800	242
2010-10-19	488	498	488	495	5,700	247.50
2010-10-18	480	492	480	487	9,800	243.50
2010-10-15	491	491	473	477	9,900	238.50
2010-10-14	492	494	485	493	8,800	246.50
2010-10-13	492	492	487	487	10,400	243.50
2010-10-12	510	511	481	484	18,800	242
2010-10-08	508	515	507	513	8,000	256.50
2010-10-07	509	518	505	516	6,700	258
2010-10-06	510	514	508	510	6,400	255
2010-10-05	500	514	499	510	10,900	255
2010-10-04	518	521	510	510	5,300	255
2010-10-01	520	540	517	518	10,100	259
2010-09-30	545	545	525	526	6,200	263
2010-09-29	529	542	529	542	12,800	271
2010-09-28	524	533	524	529	5,900	264.50
2010-09-27	535	536	515	536	30,700	268
2010-09-24	533	533	523	528	16,800	264
2010-09-22	543	543	540	540	11,600	270
2010-09-21	538	550	538	543	28,600	271.50
2010-09-17	536	542	536	538	12,800	269
2010-09-16	534	538	534	535	4,800	267.50
2010-09-15	530	544	529	533	24,800	266.50
2010-09-14	530	534	530	533	8,900	266.50
2010-09-13	544	545	535	536	6,900	268
2010-09-10	537	551	537	545	30,300	272.50
2010-09-09	538	551	535	547	7,400	273.50
2010-09-08	536	539	536	539	5,100	269.50
2010-09-07	545	552	543	545	3,000	272.50
2010-09-06	547	552	547	550	14,100	275
2010-09-03	530	546	530	537	10,200	268.50
2010-09-02	529	534	521	530	16,900	265
2010-09-01	523	529	520	524	17,500	262
2010-08-31	539	540	526	526	11,500	263
2010-08-30	535	551	530	543	26,700	271.50
2010-08-27	521	527	517	527	20,300	263.50
2010-08-26	517	522	508	520	101,200	260
2010-08-25	530	540	530	537	7,200	268.50
2010-08-24	534	540	534	536	10,900	268
2010-08-23	554	554	543	544	7,600	272
2010-08-20	555	564	552	555	24,500	277.50
2010-08-19	574	575	567	572	15,400	286
2010-08-18	570	576	570	573	11,300	286.50
2010-08-17	562	570	560	568	5,900	284
2010-08-16	560	568	560	564	4,000	282
2010-08-13	559	569	554	563	4,700	281.50
2010-08-12	550	560	550	559	5,400	279.50
2010-08-11	574	575	550	559	12,500	279.50
2010-08-10	590	600	584	584	5,200	292
2010-08-09	594	605	592	594	9,000	297
2010-08-06	588	602	588	601	13,200	300.50
2010-08-05	603	613	593	593	8,900	296.50
2010-08-04	610	612	604	604	11,500	302
2010-08-03	606	620	606	616	11,600	308
2010-08-02	598	610	597	610	8,300	305
2010-07-30	610	610	595	599	21,800	299.50
2010-07-29	620	620	614	614	6,300	307
2010-07-28	616	620	613	620	14,600	310
2010-07-27	615	620	605	616	16,800	308
2010-07-26	632	635	616	618	9,000	309
2010-07-23	620	627	610	624	25,300	312
2010-07-22	613	618	612	613	5,700	306.50
2010-07-21	623	624	618	620	10,800	310
2010-07-20	623	623	604	623	37,300	311.50
2010-07-16	625	625	614	624	19,700	312
2010-07-15	632	640	631	633	7,200	316.50
2010-07-14	636	646	625	639	14,600	319.50
2010-07-13	631	637	630	631	19,400	315.50
2010-07-12	633	637	623	634	5,000	317
2010-07-09	632	640	622	635	29,600	317.50
2010-07-08	610	622	610	614	13,200	307
2010-07-07	616	617	611	615	6,500	307.50
2010-07-06	616	620	615	620	6,500	310
2010-07-05	609	622	601	620	26,900	310
2010-07-02	600	600	592	595	8,100	297.50
2010-07-01	594	598	593	598	21,600	299
2010-06-30	584	594	578	582	10,000	291
2010-06-29	597	605	591	598	20,500	299
2010-06-28	586	594	581	587	12,600	293.50
2010-06-25	570	577	570	577	18,000	288.50
2010-06-24	585	590	582	587	3,800	293.50
2010-06-23	595	606	594	594	7,100	297
2010-06-22	616	616	610	615	3,500	307.50
2010-06-21	590	618	585	612	23,500	306
2010-06-18	588	599	588	597	8,500	298.50
2010-06-17	600	601	587	592	15,100	296
2010-06-16	591	598	588	595	5,700	297.50
2010-06-15	577	584	575	581	2,100	290.50
2010-06-14	575	581	571	576	5,200	288
2010-06-11	564	572	563	566	33,800	283
2010-06-10	563	573	563	570	6,900	285
2010-06-09	560	568	560	567	10,600	283.50
2010-06-08	553	568	552	564	6,600	282
2010-06-07	570	575	548	559	21,800	279.50
2010-06-04	585	591	581	587	5,300	293.50
2010-06-03	590	596	583	594	5,300	297
2010-06-02	580	587	580	585	6,800	292.50
2010-06-01	581	590	581	590	4,400	295
2010-05-31	580	597	580	586	8,200	293
2010-05-28	584	590	574	581	17,500	290.50
2010-05-27	567	578	567	574	12,800	287
2010-05-26	589	589	572	577	10,100	288.50
2010-05-25	580	589	578	580	13,400	290
2010-05-24	588	591	584	590	8,000	295
2010-05-21	597	600	590	596	15,000	298
2010-05-20	610	616	606	607	21,800	303.50
2010-05-19	602	608	596	607	15,600	303.50
2010-05-18	595	606	592	602	26,100	301
2010-05-17	605	607	592	593	20,500	296.50
2010-05-14	610	614	610	610	16,600	305
2010-05-13	617	631	616	616	11,000	308
2010-05-12	630	638	622	624	8,900	312
2010-05-11	622	639	622	623	10,100	311.50
2010-05-10	605	623	605	619	7,400	309.50
2010-05-07	617	620	605	610	11,800	305
2010-05-06	648	649	625	637	12,500	318.50
2010-04-30	653	661	652	657	7,900	328.50
2010-04-28	656	670	647	647	27,500	323.50
2010-04-27	665	665	657	664	10,300	332
2010-04-26	660	674	660	669	18,700	334.50
2010-04-23	640	654	636	653	18,200	326.50
2010-04-22	643	643	625	637	18,400	318.50
2010-04-21	641	644	641	643	14,900	321.50
2010-04-20	634	643	630	642	23,800	321
2010-04-19	633	636	627	635	11,100	317.50
2010-04-16	643	648	639	643	16,700	321.50
2010-04-15	647	651	638	647	12,900	323.50
2010-04-14	650	650	644	648	11,000	324
2010-04-13	644	648	637	648	8,000	324
2010-04-12	649	649	642	642	7,900	321
2010-04-09	633	644	633	642	9,300	321
2010-04-08	639	641	635	640	8,300	320
2010-04-07	647	647	639	639	15,100	319.50
2010-04-06	647	647	621	638	12,200	319
2010-04-05	639	643	637	639	11,500	319.50
2010-04-02	643	649	626	635	25,900	317.50
2010-04-01	649	649	623	634	21,500	317
2010-03-31	627	645	627	644	11,400	322
2010-03-30	636	641	617	637	22,400	318.50
2010-03-29	640	645	618	636	23,600	318
2010-03-26	638	647	635	645	27,500	322.50
2010-03-25	622	630	618	624	19,400	312
2010-03-24	627	629	611	614	14,800	307
2010-03-23	620	631	608	617	54,700	308.50
2010-03-19	592	601	590	601	13,400	300.50
2010-03-18	592	595	589	591	10,100	295.50
2010-03-17	587	589	585	589	5,900	294.50
2010-03-16	580	587	580	581	9,100	290.50
2010-03-15	580	586	580	583	9,100	291.50
2010-03-12	580	587	575	583	25,400	291.50
2010-03-11	586	590	575	578	8,400	289
2010-03-10	585	585	577	578	4,300	289
2010-03-09	580	583	579	579	6,700	289.50
2010-03-08	580	585	579	583	7,100	291.50
2010-03-05	577	582	570	578	9,500	289
2010-03-04	577	578	567	567	8,700	283.50
2010-03-03	577	580	574	579	6,300	289.50
2010-03-02	577	578	571	575	8,400	287.50
2010-03-01	577	586	573	577	17,600	288.50
2010-02-26	564	572	563	571	61,000	285.50
2010-02-25	568	568	550	562	36,100	281
2010-02-24	579	579	566	568	30,200	284
2010-02-23	607	607	587	589	17,000	294.50
2010-02-22	584	606	577	605	28,600	302.50
2010-02-19	601	603	582	587	16,600	293.50
2010-02-18	601	601	595	595	8,400	297.50
2010-02-17	609	620	568	596	41,800	298
2010-02-16	600	611	591	599	8,700	299.50
2010-02-15	606	615	596	603	8,900	301.50
2010-02-12	603	611	594	600	12,100	300
2010-02-10	600	605	600	602	7,900	301
2010-02-09	600	613	600	607	10,000	303.50
2010-02-08	592	620	586	606	13,000	303
2010-02-05	610	612	592	592	13,200	296
2010-02-04	630	630	615	617	6,100	308.50
2010-02-03	625	630	621	625	6,000	312.50
2010-02-02	611	630	608	615	12,600	307.50
2010-02-01	620	622	606	621	15,400	310.50
2010-01-29	637	637	620	620	10,900	310
2010-01-28	633	636	625	628	13,500	314
2010-01-27	617	634	617	620	21,000	310
2010-01-26	646	646	617	617	10,300	308.50
2010-01-25	630	636	612	626	8,100	313
2010-01-22	648	657	628	640	20,100	320
2010-01-21	650	665	642	648	21,200	324
2010-01-20	645	657	642	643	23,400	321.50
2010-01-19	630	670	628	641	42,100	320.50
2010-01-18	616	624	607	623	22,700	311.50
2010-01-15	620	620	614	616	10,200	308
2010-01-14	623	623	618	619	7,600	309.50
2010-01-13	615	621	613	613	10,900	306.50
2010-01-12	602	617	602	615	15,300	307.50
2010-01-08	597	601	595	601	14,600	300.50
2010-01-07	600	600	589	591	16,100	295.50
2010-01-06	597	599	590	596	9,100	298
2010-01-05	599	601	592	592	8,200	296
2010-01-04	588	598	586	590	6,000	295

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