1952 新日本空調(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	409	417	402	417	3,700	208.50
2011-12-29	411	411	403	408	11,800	204
2011-12-28	406	415	406	408	16,300	204
2011-12-27	405	406	401	404	4,500	202
2011-12-26	408	408	406	406	5,500	203
2011-12-22	409	410	406	406	13,300	203
2011-12-21	414	415	409	413	9,800	206.50
2011-12-20	416	420	399	414	72,300	207
2011-12-19	415	419	413	419	19,100	209.50
2011-12-16	417	418	413	413	9,300	206.50
2011-12-15	411	416	411	416	6,100	208
2011-12-14	414	419	414	415	7,200	207.50
2011-12-13	418	420	408	419	4,800	209.50
2011-12-12	418	420	417	418	5,000	209
2011-12-09	419	421	411	418	57,900	209
2011-12-08	411	415	411	415	7,200	207.50
2011-12-07	407	413	406	411	9,700	205.50
2011-12-06	411	411	399	399	6,500	199.50
2011-12-05	409	413	399	411	28,300	205.50
2011-12-02	402	405	401	405	4,700	202.50
2011-12-01	402	402	399	402	8,600	201
2011-11-30	398	402	398	399	3,400	199.50
2011-11-29	402	404	394	404	4,800	202
2011-11-28	399	404	393	394	19,900	197
2011-11-25	383	399	383	399	7,900	199.50
2011-11-24	390	398	387	390	10,800	195
2011-11-22	396	402	396	398	2,800	199
2011-11-21	404	404	392	399	23,200	199.50
2011-11-18	385	404	385	404	13,400	202
2011-11-17	384	390	382	390	7,400	195
2011-11-16	387	387	378	378	7,000	189
2011-11-15	383	392	383	386	3,600	193
2011-11-14	388	392	388	388	1,400	194
2011-11-11	381	391	377	391	5,500	195.50
2011-11-10	382	388	379	388	7,400	194
2011-11-09	387	388	386	388	2,900	194
2011-11-08	384	389	381	381	4,400	190.50
2011-11-07	392	392	384	390	5,500	195
2011-11-04	390	394	387	389	9,500	194.50
2011-11-02	390	394	385	387	8,100	193.50
2011-11-01	398	398	382	391	9,500	195.50
2011-10-31	408	413	404	404	9,900	202
2011-10-28	406	410	401	408	36,900	204
2011-10-27	390	395	376	395	20,900	197.50
2011-10-26	399	399	387	390	14,100	195
2011-10-25	403	409	390	397	24,200	198.50
2011-10-24	413	417	403	403	19,100	201.50
2011-10-21	408	412	395	412	8,700	206
2011-10-20	413	413	404	411	22,000	205.50
2011-10-19	410	412	407	412	7,500	206
2011-10-18	408	409	404	407	6,700	203.50
2011-10-17	404	409	401	408	6,300	204
2011-10-14	401	404	390	398	11,700	199
2011-10-13	407	408	401	401	5,800	200.50
2011-10-12	405	411	405	405	6,200	202.50
2011-10-11	403	411	403	411	8,200	205.50
2011-10-07	402	405	398	403	11,800	201.50
2011-10-06	382	395	381	394	13,100	197
2011-10-05	398	398	384	385	12,700	192.50
2011-10-04	400	403	391	393	10,900	196.50
2011-10-03	407	407	394	397	10,100	198.50
2011-09-30	422	428	413	413	15,200	206.50
2011-09-29	415	420	410	420	19,700	210
2011-09-28	405	415	390	415	23,600	207.50
2011-09-27	401	410	400	410	27,000	205
2011-09-26	401	402	400	400	13,600	200
2011-09-22	400	404	400	401	15,900	200.50
2011-09-21	401	402	400	400	7,100	200
2011-09-20	401	401	391	400	26,600	200
2011-09-16	400	402	400	402	13,100	201
2011-09-15	400	401	397	400	10,900	200
2011-09-14	400	400	392	394	7,400	197
2011-09-13	392	394	390	394	7,700	197
2011-09-12	400	400	388	392	11,000	196
2011-09-09	402	402	400	400	28,800	200
2011-09-08	401	401	400	401	8,800	200.50
2011-09-07	401	401	400	401	10,800	200.50
2011-09-06	401	401	399	400	6,300	200
2011-09-05	400	400	399	400	3,600	200
2011-09-02	401	401	398	401	5,400	200.50
2011-09-01	399	402	399	401	14,500	200.50
2011-08-31	403	403	400	402	5,800	201
2011-08-30	401	402	399	402	6,800	201
2011-08-29	402	402	397	401	22,800	200.50
2011-08-26	399	402	398	402	10,100	201
2011-08-25	399	400	397	399	7,000	199.50
2011-08-24	401	402	396	396	6,600	198
2011-08-23	400	401	385	401	14,900	200.50
2011-08-22	395	407	394	401	31,200	200.50
2011-08-19	387	392	387	391	13,200	195.50
2011-08-18	395	395	390	393	5,500	196.50
2011-08-17	392	399	392	395	14,300	197.50
2011-08-16	390	393	390	392	5,800	196
2011-08-15	400	400	388	390	6,900	195
2011-08-12	398	398	389	392	3,400	196
2011-08-11	385	394	385	394	9,800	197
2011-08-10	396	396	385	395	10,300	197.50
2011-08-09	373	380	365	380	19,600	190
2011-08-08	390	390	385	385	15,300	192.50
2011-08-05	390	400	390	397	16,100	198.50
2011-08-04	403	406	401	401	8,100	200.50
2011-08-03	409	409	404	404	11,000	202
2011-08-02	416	418	411	411	21,600	205.50
2011-08-01	411	424	410	418	16,500	209
2011-07-29	420	420	413	414	18,500	207
2011-07-28	420	420	412	420	30,600	210
2011-07-27	424	424	421	422	15,800	211
2011-07-26	433	433	422	429	12,600	214.50
2011-07-25	440	440	429	434	11,900	217
2011-07-22	435	439	430	433	10,000	216.50
2011-07-21	429	440	423	435	21,700	217.50
2011-07-20	438	448	430	430	71,600	215
2011-07-19	426	437	425	434	33,800	217
2011-07-15	419	429	419	429	31,100	214.50
2011-07-14	419	428	419	425	18,200	212.50
2011-07-13	417	426	417	424	17,900	212
2011-07-12	421	425	416	423	25,700	211.50
2011-07-11	428	429	422	425	27,800	212.50
2011-07-08	426	433	425	430	71,400	215
2011-07-07	416	418	416	418	12,300	209
2011-07-06	414	418	413	417	28,800	208.50
2011-07-05	413	417	413	414	8,600	207
2011-07-04	418	418	412	416	50,000	208
2011-07-01	416	418	412	413	28,700	206.50
2011-06-30	405	416	401	416	29,800	208
2011-06-29	399	399	396	398	25,800	199
2011-06-28	400	401	398	399	31,700	199.50
2011-06-27	395	396	394	395	35,100	197.50
2011-06-24	394	395	392	395	14,900	197.50
2011-06-23	395	398	392	394	8,000	197
2011-06-22	395	396	393	396	19,700	198
2011-06-21	395	398	393	395	25,600	197.50
2011-06-20	387	396	387	390	56,200	195
2011-06-17	384	386	383	384	15,500	192
2011-06-16	390	390	383	383	10,500	191.50
2011-06-15	388	390	387	390	7,100	195
2011-06-14	380	387	376	385	16,700	192.50
2011-06-13	374	381	374	380	8,300	190
2011-06-10	379	389	379	380	25,600	190
2011-06-09	375	375	372	372	7,700	186
2011-06-08	370	390	370	376	13,900	188
2011-06-07	367	371	367	369	10,400	184.50
2011-06-06	371	373	365	372	11,500	186
2011-06-03	385	389	373	373	14,500	186.50
2011-06-02	386	387	385	386	4,600	193
2011-06-01	395	395	388	390	8,900	195
2011-05-31	393	394	393	394	4,800	197
2011-05-30	395	396	392	393	20,100	196.50
2011-05-27	395	395	391	393	12,400	196.50
2011-05-26	395	395	391	394	11,500	197
2011-05-25	388	395	386	390	15,600	195
2011-05-24	389	389	387	388	10,700	194
2011-05-23	394	394	388	389	8,900	194.50
2011-05-20	394	395	391	391	31,100	195.50
2011-05-19	395	397	393	395	19,300	197.50
2011-05-18	393	396	390	393	19,100	196.50
2011-05-17	395	396	390	392	23,800	196
2011-05-16	398	400	390	398	14,100	199
2011-05-13	397	400	390	398	52,600	199
2011-05-12	386	395	386	389	19,700	194.50
2011-05-11	391	391	386	390	25,400	195
2011-05-10	394	395	391	392	11,900	196
2011-05-09	399	399	394	395	19,800	197.50
2011-05-06	402	405	393	403	22,000	201.50
2011-05-02	410	413	400	409	20,600	204.50
2011-04-28	409	411	401	408	24,000	204
2011-04-27	404	415	400	403	16,600	201.50
2011-04-26	412	416	396	402	31,300	201
2011-04-25	410	410	402	406	29,800	203
2011-04-22	390	438	386	405	105,300	202.50
2011-04-21	394	396	385	395	15,100	197.50
2011-04-20	390	402	386	390	31,800	195
2011-04-19	393	393	384	390	33,200	195
2011-04-18	402	402	393	395	11,600	197.50
2011-04-15	395	400	394	396	14,000	198
2011-04-14	394	398	388	395	19,700	197.50
2011-04-13	394	400	391	394	18,800	197
2011-04-12	382	397	380	395	31,000	197.50
2011-04-11	386	399	385	389	31,000	194.50
2011-04-08	376	387	371	383	25,900	191.50
2011-04-07	393	393	375	381	23,400	190.50
2011-04-06	398	398	388	390	15,600	195
2011-04-05	411	411	390	402	37,500	201
2011-04-04	427	427	415	417	17,000	208.50
2011-04-01	430	435	422	427	16,800	213.50
2011-03-31	436	436	418	431	21,100	215.50
2011-03-30	430	431	419	428	29,700	214
2011-03-29	429	430	407	424	28,000	212
2011-03-28	434	438	419	438	43,400	219
2011-03-25	435	439	420	434	52,900	217
2011-03-24	415	433	415	426	51,200	213
2011-03-23	409	420	395	412	79,200	206
2011-03-22	383	405	368	405	113,800	202.50
2011-03-18	348	367	343	359	66,200	179.50
2011-03-17	330	349	328	340	103,900	170
2011-03-16	310	369	310	367	115,000	183.50
2011-03-15	345	346	321	321	119,400	160.50
2011-03-14	440	443	372	401	113,100	200.50
2011-03-11	450	453	448	448	75,200	224
2011-03-10	459	462	453	453	46,800	226.50
2011-03-09	459	463	458	459	24,400	229.50
2011-03-08	457	462	457	459	28,000	229.50
2011-03-07	457	460	456	457	26,100	228.50
2011-03-04	464	465	457	458	35,700	229
2011-03-03	457	460	456	460	38,400	230
2011-03-02	461	464	456	456	70,600	228
2011-03-01	467	468	460	461	51,500	230.50
2011-02-28	463	463	457	463	54,600	231.50
2011-02-25	453	466	451	458	66,500	229
2011-02-24	467	468	446	450	171,700	225
2011-02-23	473	476	469	469	52,700	234.50
2011-02-22	474	475	473	474	19,200	237
2011-02-21	478	479	472	474	102,500	237
2011-02-18	477	481	477	479	46,100	239.50
2011-02-17	479	481	476	476	86,200	238
2011-02-16	482	484	476	477	47,500	238.50
2011-02-15	487	488	483	483	30,800	241.50
2011-02-14	485	488	485	485	21,300	242.50
2011-02-10	481	488	481	484	30,400	242
2011-02-09	478	485	478	479	34,400	239.50
2011-02-08	479	486	476	476	92,100	238
2011-02-07	468	486	466	478	105,800	239
2011-02-04	506	514	504	511	13,100	255.50
2011-02-03	504	506	496	499	15,900	249.50
2011-02-02	505	511	502	503	22,300	251.50
2011-02-01	508	508	504	505	10,100	252.50
2011-01-31	512	517	504	511	14,800	255.50
2011-01-28	520	524	512	514	19,200	257
2011-01-27	517	526	517	521	11,900	260.50
2011-01-26	523	523	517	517	9,600	258.50
2011-01-25	523	524	519	523	16,100	261.50
2011-01-24	519	519	499	517	22,100	258.50
2011-01-21	537	537	518	519	22,700	259.50
2011-01-20	535	553	535	537	35,800	268.50
2011-01-19	543	543	531	538	29,500	269
2011-01-18	530	556	527	533	24,800	266.50
2011-01-17	522	534	522	525	28,900	262.50
2011-01-14	520	523	518	522	23,900	261
2011-01-13	519	520	513	519	17,900	259.50
2011-01-12	516	518	510	510	19,400	255
2011-01-11	507	518	504	512	22,100	256
2011-01-07	509	509	505	505	12,500	252.50
2011-01-06	504	508	502	508	22,500	254
2011-01-05	501	505	500	503	16,000	251.50
2011-01-04	491	503	491	499	20,700	249.50

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