1952 新日本空調(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	493	493	481	482	33,400	241
2012-12-27	500	505	497	503	18,300	251.50
2012-12-26	504	504	496	496	16,300	248
2012-12-25	489	504	489	503	27,400	251.50
2012-12-21	487	497	486	489	21,500	244.50
2012-12-20	490	496	485	486	69,200	243
2012-12-19	490	497	490	497	35,400	248.50
2012-12-18	481	488	480	488	18,800	244
2012-12-17	479	483	473	479	11,400	239.50
2012-12-14	479	479	468	471	26,400	235.50
2012-12-13	475	475	470	471	20,300	235.50
2012-12-12	475	475	471	472	4,500	236
2012-12-11	479	479	471	475	6,900	237.50
2012-12-10	479	483	476	481	38,900	240.50
2012-12-07	479	480	474	479	15,500	239.50
2012-12-06	475	477	473	477	10,100	238.50
2012-12-05	468	474	468	474	9,000	237
2012-12-04	473	474	471	474	28,800	237
2012-12-03	457	468	455	465	9,200	232.50
2012-11-30	465	469	451	465	5,500	232.50
2012-11-29	466	471	457	457	9,200	228.50
2012-11-28	465	471	461	463	18,400	231.50
2012-11-27	464	474	462	473	16,700	236.50
2012-11-26	460	466	451	460	18,500	230
2012-11-22	455	456	452	456	11,300	228
2012-11-21	450	454	438	452	12,400	226
2012-11-20	454	457	449	456	28,400	228
2012-11-19	451	457	447	457	15,900	228.50
2012-11-16	429	448	429	448	6,900	224
2012-11-15	417	436	417	434	4,300	217
2012-11-14	416	419	413	414	13,900	207
2012-11-13	418	422	418	419	9,900	209.50
2012-11-12	423	423	418	418	6,300	209
2012-11-09	420	427	420	422	5,900	211
2012-11-08	432	432	426	426	4,500	213
2012-11-07	434	436	432	432	3,200	216
2012-11-06	441	443	435	438	4,300	219
2012-11-05	442	449	435	443	13,400	221.50
2012-11-02	450	456	441	456	15,500	228
2012-11-01	444	447	438	442	8,000	221
2012-10-31	436	447	435	437	11,500	218.50
2012-10-30	452	452	427	442	50,300	221
2012-10-29	443	454	438	452	23,400	226
2012-10-26	438	445	433	441	20,900	220.50
2012-10-25	426	430	423	430	11,500	215
2012-10-24	428	433	428	428	11,000	214
2012-10-23	441	442	434	434	6,600	217
2012-10-22	428	447	426	447	25,100	223.50
2012-10-19	433	437	430	436	15,300	218
2012-10-18	421	433	421	429	10,800	214.50
2012-10-17	412	418	412	415	10,000	207.50
2012-10-16	406	412	406	408	6,200	204
2012-10-15	405	408	402	404	9,300	202
2012-10-12	410	410	403	404	13,300	202
2012-10-11	412	414	409	410	11,700	205
2012-10-10	415	415	402	409	17,800	204.50
2012-10-09	424	424	416	416	11,700	208
2012-10-05	422	424	421	424	10,100	212
2012-10-04	434	435	427	427	5,700	213.50
2012-10-03	439	439	419	436	9,400	218
2012-10-02	440	447	437	437	7,600	218.50
2012-10-01	436	448	431	448	4,600	224
2012-09-28	459	459	435	435	16,200	217.50
2012-09-27	468	470	467	470	4,600	235
2012-09-26	462	468	462	468	7,600	234
2012-09-25	477	477	469	472	22,000	236
2012-09-24	464	464	457	461	6,700	230.50
2012-09-21	456	463	456	462	8,900	231
2012-09-20	458	473	458	464	21,800	232
2012-09-19	455	462	453	462	12,000	231
2012-09-18	446	453	445	453	6,800	226.50
2012-09-14	450	452	439	445	22,400	222.50
2012-09-13	439	445	435	445	6,700	222.50
2012-09-12	423	439	420	439	14,600	219.50
2012-09-11	414	419	412	419	3,300	209.50
2012-09-10	407	417	407	411	8,300	205.50
2012-09-07	410	413	404	409	6,300	204.50
2012-09-06	411	413	405	413	7,900	206.50
2012-09-05	414	414	401	407	9,100	203.50
2012-09-04	427	427	415	416	7,200	208
2012-09-03	430	439	428	428	7,000	214
2012-08-31	442	442	430	430	9,800	215
2012-08-30	458	458	450	450	6,800	225
2012-08-29	465	467	457	458	10,000	229
2012-08-28	480	482	470	472	19,400	236
2012-08-27	477	482	471	477	11,800	238.50
2012-08-24	470	476	468	472	6,800	236
2012-08-23	475	476	471	472	5,900	236
2012-08-22	475	475	472	475	9,200	237.50
2012-08-21	473	482	473	478	6,400	239
2012-08-20	480	483	480	481	24,700	240.50
2012-08-17	478	483	478	483	14,000	241.50
2012-08-16	476	480	473	480	13,900	240
2012-08-15	473	473	466	473	6,300	236.50
2012-08-14	460	475	459	474	12,500	237
2012-08-13	461	461	456	460	2,300	230
2012-08-10	466	466	459	461	7,900	230.50
2012-08-09	466	466	457	466	5,900	233
2012-08-08	463	467	454	467	13,300	233.50
2012-08-07	451	464	451	459	8,600	229.50
2012-08-06	464	465	461	462	5,600	231
2012-08-03	458	469	457	463	5,400	231.50
2012-08-02	478	479	463	466	12,800	233
2012-08-01	476	482	475	478	4,400	239
2012-07-31	476	483	476	483	4,800	241.50
2012-07-30	462	479	452	479	18,800	239.50
2012-07-27	462	474	457	463	11,100	231.50
2012-07-26	464	464	457	462	8,600	231
2012-07-25	455	464	455	464	10,100	232
2012-07-24	461	463	458	458	8,600	229
2012-07-23	472	472	461	461	6,400	230.50
2012-07-20	480	485	470	472	66,400	236
2012-07-19	471	480	471	480	16,600	240
2012-07-18	478	479	468	469	12,600	234.50
2012-07-17	471	475	470	471	7,400	235.50
2012-07-13	453	475	449	468	11,600	234
2012-07-12	456	458	450	450	6,400	225
2012-07-11	479	479	459	459	18,700	229.50
2012-07-10	467	482	466	477	49,900	238.50
2012-07-09	459	467	459	460	12,100	230
2012-07-06	470	472	465	467	20,000	233.50
2012-07-05	463	470	463	468	4,700	234
2012-07-04	463	470	451	463	35,400	231.50
2012-07-03	454	459	451	455	13,400	227.50
2012-07-02	464	464	454	454	11,300	227
2012-06-29	477	477	457	465	45,900	232.50
2012-06-28	459	478	459	478	18,800	239
2012-06-27	456	466	456	466	8,900	233
2012-06-26	459	460	454	455	11,100	227.50
2012-06-25	457	460	455	455	6,000	227.50
2012-06-22	451	457	451	454	7,100	227
2012-06-21	460	460	451	458	5,400	229
2012-06-20	443	465	443	459	29,400	229.50
2012-06-19	422	439	422	436	5,800	218
2012-06-18	420	427	417	422	7,600	211
2012-06-15	415	421	415	420	7,900	210
2012-06-14	403	412	400	412	12,400	206
2012-06-13	412	412	405	409	3,300	204.50
2012-06-12	410	411	400	411	10,300	205.50
2012-06-11	405	418	405	415	5,500	207.50
2012-06-08	421	421	398	405	23,500	202.50
2012-06-07	418	421	409	421	6,700	210.50
2012-06-06	416	420	410	417	8,100	208.50
2012-06-05	407	411	401	411	8,000	205.50
2012-06-04	402	402	394	399	5,200	199.50
2012-06-01	431	431	406	410	11,200	205
2012-05-31	431	434	424	430	4,600	215
2012-05-30	427	439	421	439	8,800	219.50
2012-05-29	429	432	427	432	6,900	216
2012-05-28	429	430	424	426	16,900	213
2012-05-25	420	424	413	424	10,200	212
2012-05-24	410	415	404	415	6,300	207.50
2012-05-23	415	415	402	412	11,000	206
2012-05-22	413	418	410	418	6,100	209
2012-05-21	397	415	396	414	31,000	207
2012-05-18	399	400	380	395	33,800	197.50
2012-05-17	411	429	390	409	18,500	204.50
2012-05-16	421	430	416	416	8,800	208
2012-05-15	441	442	415	422	25,100	211
2012-05-14	441	447	432	442	10,500	221
2012-05-11	455	460	448	448	9,300	224
2012-05-10	447	457	441	455	5,700	227.50
2012-05-09	455	456	450	453	11,700	226.50
2012-05-08	459	464	459	462	6,400	231
2012-05-07	467	468	460	463	6,600	231.50
2012-05-02	482	482	470	479	5,700	239.50
2012-05-01	489	490	480	482	20,400	241
2012-04-27	495	496	486	486	13,800	243
2012-04-26	491	497	487	494	26,600	247
2012-04-25	458	495	458	485	52,100	242.50
2012-04-24	459	461	456	456	3,700	228
2012-04-23	468	470	462	462	3,600	231
2012-04-20	474	483	466	469	24,600	234.50
2012-04-19	471	477	470	474	7,200	237
2012-04-18	470	479	468	479	9,100	239.50
2012-04-17	463	468	461	465	5,100	232.50
2012-04-16	467	467	461	466	7,800	233
2012-04-13	458	463	453	463	10,300	231.50
2012-04-12	459	459	454	458	9,000	229
2012-04-11	461	461	450	457	12,300	228.50
2012-04-10	462	469	459	464	9,300	232
2012-04-09	464	464	455	460	11,900	230
2012-04-06	463	464	462	464	13,400	232
2012-04-05	461	465	459	463	13,900	231.50
2012-04-04	488	488	452	461	17,100	230.50
2012-04-03	497	497	485	485	14,100	242.50
2012-04-02	496	498	490	492	20,900	246
2012-03-30	490	495	488	490	10,800	245
2012-03-29	491	492	485	485	10,300	242.50
2012-03-28	494	494	483	490	11,900	245
2012-03-27	495	498	491	498	28,500	249
2012-03-26	486	492	486	487	23,700	243.50
2012-03-23	483	489	483	485	14,700	242.50
2012-03-22	480	489	480	489	20,600	244.50
2012-03-21	481	486	475	475	50,300	237.50
2012-03-19	485	490	479	486	22,200	243
2012-03-16	480	490	476	480	35,900	240
2012-03-15	480	483	477	482	14,700	241
2012-03-14	475	480	475	477	17,600	238.50
2012-03-13	470	475	465	465	22,200	232.50
2012-03-12	471	472	464	466	25,500	233
2012-03-09	472	475	463	467	51,200	233.50
2012-03-08	478	484	472	477	26,200	238.50
2012-03-07	460	478	460	478	8,200	239
2012-03-06	482	482	466	468	10,700	234
2012-03-05	486	487	461	482	15,000	241
2012-03-02	472	483	472	479	11,100	239.50
2012-03-01	482	482	472	475	10,000	237.50
2012-02-29	486	488	481	482	12,400	241
2012-02-28	467	487	467	486	28,800	243
2012-02-27	461	470	461	470	14,300	235
2012-02-24	458	466	456	458	27,000	229
2012-02-23	459	459	453	457	7,900	228.50
2012-02-22	449	459	444	459	22,100	229.50
2012-02-21	446	451	445	448	5,600	224
2012-02-20	452	452	449	450	24,000	225
2012-02-17	451	452	447	452	9,400	226
2012-02-16	450	451	447	451	7,400	225.50
2012-02-15	450	451	438	449	13,400	224.50
2012-02-14	448	450	443	450	11,900	225
2012-02-13	445	447	442	444	4,000	222
2012-02-10	445	448	438	438	7,100	219
2012-02-09	449	450	442	450	5,700	225
2012-02-08	444	449	438	449	7,900	224.50
2012-02-07	434	442	433	441	6,600	220.50
2012-02-06	434	440	434	437	4,100	218.50
2012-02-03	443	443	435	435	3,100	217.50
2012-02-02	444	444	441	444	5,400	222
2012-02-01	441	443	440	441	4,600	220.50
2012-01-31	444	446	436	437	8,200	218.50
2012-01-30	443	448	438	443	16,700	221.50
2012-01-27	444	446	440	444	5,300	222
2012-01-26	448	448	443	444	6,800	222
2012-01-25	440	446	430	446	14,500	223
2012-01-24	450	450	443	444	10,200	222
2012-01-23	429	449	428	449	26,500	224.50
2012-01-20	426	431	425	431	37,300	215.50
2012-01-19	419	425	416	420	18,400	210
2012-01-18	424	425	410	416	20,700	208
2012-01-17	410	417	410	416	8,800	208
2012-01-16	407	410	406	409	4,400	204.50
2012-01-13	414	414	407	412	7,200	206
2012-01-12	412	412	407	407	3,500	203.50
2012-01-11	412	416	412	414	3,900	207
2012-01-10	417	419	412	412	4,800	206
2012-01-06	418	418	413	413	2,900	206.50
2012-01-05	414	417	410	415	6,400	207.50
2012-01-04	419	425	413	417	14,900	208.50

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