1952 新日本空調(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 624 | 637 | 618 | 634 | 49,300 | 317 |
2013-12-27 | 616 | 617 | 614 | 617 | 31,700 | 308.50 |
2013-12-26 | 613 | 618 | 610 | 616 | 27,800 | 308 |
2013-12-25 | 603 | 612 | 603 | 610 | 19,900 | 305 |
2013-12-24 | 610 | 615 | 603 | 610 | 28,300 | 305 |
2013-12-20 | 613 | 618 | 610 | 615 | 55,400 | 307.50 |
2013-12-19 | 619 | 620 | 614 | 620 | 27,100 | 310 |
2013-12-18 | 612 | 622 | 611 | 617 | 24,400 | 308.50 |
2013-12-17 | 607 | 614 | 607 | 613 | 10,600 | 306.50 |
2013-12-16 | 613 | 613 | 605 | 609 | 11,700 | 304.50 |
2013-12-13 | 607 | 617 | 606 | 611 | 54,900 | 305.50 |
2013-12-12 | 618 | 619 | 613 | 617 | 9,700 | 308.50 |
2013-12-11 | 613 | 620 | 613 | 617 | 10,700 | 308.50 |
2013-12-10 | 618 | 622 | 615 | 620 | 38,400 | 310 |
2013-12-09 | 614 | 618 | 605 | 618 | 21,400 | 309 |
2013-12-06 | 606 | 613 | 602 | 608 | 12,600 | 304 |
2013-12-05 | 613 | 616 | 605 | 605 | 9,800 | 302.50 |
2013-12-04 | 620 | 624 | 613 | 617 | 44,700 | 308.50 |
2013-12-03 | 625 | 626 | 621 | 624 | 12,600 | 312 |
2013-12-02 | 622 | 626 | 621 | 623 | 18,100 | 311.50 |
2013-11-29 | 623 | 623 | 620 | 622 | 6,400 | 311 |
2013-11-28 | 622 | 624 | 622 | 622 | 15,800 | 311 |
2013-11-27 | 624 | 625 | 620 | 622 | 10,700 | 311 |
2013-11-26 | 621 | 624 | 620 | 621 | 11,500 | 310.50 |
2013-11-25 | 620 | 625 | 618 | 625 | 15,600 | 312.50 |
2013-11-22 | 620 | 623 | 618 | 619 | 13,100 | 309.50 |
2013-11-21 | 620 | 620 | 611 | 620 | 23,500 | 310 |
2013-11-20 | 616 | 621 | 615 | 618 | 24,300 | 309 |
2013-11-19 | 615 | 621 | 613 | 619 | 15,900 | 309.50 |
2013-11-18 | 617 | 621 | 612 | 617 | 13,100 | 308.50 |
2013-11-15 | 619 | 621 | 615 | 621 | 29,200 | 310.50 |
2013-11-14 | 612 | 615 | 606 | 615 | 12,600 | 307.50 |
2013-11-13 | 614 | 614 | 603 | 609 | 20,100 | 304.50 |
2013-11-12 | 604 | 611 | 598 | 611 | 18,800 | 305.50 |
2013-11-11 | 614 | 614 | 600 | 601 | 14,000 | 300.50 |
2013-11-08 | 605 | 609 | 603 | 603 | 14,400 | 301.50 |
2013-11-07 | 612 | 612 | 601 | 607 | 11,000 | 303.50 |
2013-11-06 | 608 | 615 | 606 | 612 | 7,100 | 306 |
2013-11-05 | 609 | 612 | 601 | 608 | 19,400 | 304 |
2013-11-01 | 614 | 615 | 598 | 599 | 29,600 | 299.50 |
2013-10-31 | 602 | 618 | 597 | 615 | 45,300 | 307.50 |
2013-10-30 | 619 | 620 | 599 | 600 | 48,400 | 300 |
2013-10-29 | 620 | 620 | 613 | 618 | 19,200 | 309 |
2013-10-28 | 619 | 619 | 612 | 619 | 33,000 | 309.50 |
2013-10-25 | 615 | 619 | 610 | 614 | 25,000 | 307 |
2013-10-24 | 607 | 615 | 605 | 612 | 15,000 | 306 |
2013-10-23 | 621 | 621 | 604 | 606 | 20,000 | 303 |
2013-10-22 | 617 | 620 | 616 | 619 | 18,300 | 309.50 |
2013-10-21 | 605 | 619 | 605 | 617 | 37,800 | 308.50 |
2013-10-18 | 606 | 611 | 603 | 607 | 15,900 | 303.50 |
2013-10-17 | 613 | 618 | 608 | 609 | 19,600 | 304.50 |
2013-10-16 | 610 | 613 | 607 | 610 | 14,200 | 305 |
2013-10-15 | 611 | 613 | 606 | 610 | 12,400 | 305 |
2013-10-11 | 618 | 620 | 602 | 605 | 45,900 | 302.50 |
2013-10-10 | 625 | 625 | 605 | 608 | 36,500 | 304 |
2013-10-09 | 619 | 622 | 606 | 621 | 36,000 | 310.50 |
2013-10-08 | 604 | 627 | 589 | 620 | 47,000 | 310 |
2013-10-07 | 598 | 607 | 590 | 602 | 26,000 | 301 |
2013-10-04 | 611 | 618 | 606 | 608 | 26,800 | 304 |
2013-10-03 | 625 | 636 | 619 | 619 | 27,000 | 309.50 |
2013-10-02 | 620 | 629 | 619 | 625 | 25,900 | 312.50 |
2013-10-01 | 615 | 625 | 615 | 623 | 15,900 | 311.50 |
2013-09-30 | 623 | 625 | 615 | 618 | 21,000 | 309 |
2013-09-27 | 636 | 636 | 620 | 633 | 23,500 | 316.50 |
2013-09-26 | 625 | 635 | 614 | 626 | 48,800 | 313 |
2013-09-25 | 655 | 655 | 632 | 643 | 35,000 | 321.50 |
2013-09-24 | 640 | 655 | 638 | 647 | 47,000 | 323.50 |
2013-09-20 | 634 | 638 | 632 | 638 | 41,500 | 319 |
2013-09-19 | 629 | 635 | 626 | 634 | 34,500 | 317 |
2013-09-18 | 619 | 630 | 619 | 627 | 23,900 | 313.50 |
2013-09-17 | 630 | 630 | 622 | 625 | 13,800 | 312.50 |
2013-09-13 | 627 | 630 | 618 | 629 | 40,000 | 314.50 |
2013-09-12 | 627 | 629 | 616 | 626 | 11,000 | 313 |
2013-09-11 | 625 | 633 | 620 | 623 | 31,100 | 311.50 |
2013-09-10 | 620 | 632 | 610 | 614 | 39,800 | 307 |
2013-09-09 | 600 | 617 | 594 | 616 | 29,600 | 308 |
2013-09-06 | 588 | 588 | 578 | 582 | 5,800 | 291 |
2013-09-05 | 578 | 585 | 577 | 585 | 12,100 | 292.50 |
2013-09-04 | 581 | 581 | 574 | 580 | 15,700 | 290 |
2013-09-03 | 581 | 584 | 570 | 584 | 21,200 | 292 |
2013-09-02 | 578 | 580 | 569 | 572 | 5,200 | 286 |
2013-08-30 | 586 | 586 | 570 | 577 | 15,400 | 288.50 |
2013-08-29 | 582 | 584 | 579 | 581 | 3,900 | 290.50 |
2013-08-28 | 585 | 586 | 578 | 582 | 17,100 | 291 |
2013-08-27 | 597 | 597 | 587 | 587 | 6,800 | 293.50 |
2013-08-26 | 601 | 601 | 588 | 590 | 9,800 | 295 |
2013-08-23 | 597 | 598 | 589 | 598 | 20,500 | 299 |
2013-08-22 | 585 | 597 | 570 | 597 | 17,200 | 298.50 |
2013-08-21 | 574 | 587 | 574 | 579 | 13,100 | 289.50 |
2013-08-20 | 584 | 589 | 573 | 573 | 29,400 | 286.50 |
2013-08-19 | 574 | 586 | 568 | 583 | 18,200 | 291.50 |
2013-08-16 | 577 | 580 | 572 | 574 | 12,600 | 287 |
2013-08-15 | 580 | 580 | 575 | 578 | 12,400 | 289 |
2013-08-14 | 577 | 585 | 560 | 585 | 15,600 | 292.50 |
2013-08-13 | 565 | 580 | 564 | 577 | 9,900 | 288.50 |
2013-08-12 | 543 | 568 | 543 | 564 | 9,300 | 282 |
2013-08-09 | 562 | 564 | 546 | 546 | 25,600 | 273 |
2013-08-08 | 577 | 577 | 552 | 557 | 18,900 | 278.50 |
2013-08-07 | 576 | 582 | 576 | 577 | 6,400 | 288.50 |
2013-08-06 | 590 | 594 | 576 | 581 | 12,900 | 290.50 |
2013-08-05 | 585 | 600 | 585 | 592 | 6,500 | 296 |
2013-08-02 | 580 | 605 | 580 | 605 | 9,800 | 302.50 |
2013-08-01 | 578 | 590 | 570 | 590 | 7,700 | 295 |
2013-07-31 | 588 | 594 | 581 | 581 | 7,500 | 290.50 |
2013-07-30 | 575 | 589 | 572 | 588 | 8,800 | 294 |
2013-07-29 | 570 | 589 | 565 | 575 | 17,400 | 287.50 |
2013-07-26 | 605 | 605 | 584 | 584 | 16,000 | 292 |
2013-07-25 | 612 | 614 | 603 | 603 | 10,400 | 301.50 |
2013-07-24 | 617 | 617 | 610 | 611 | 7,600 | 305.50 |
2013-07-23 | 604 | 616 | 604 | 611 | 15,700 | 305.50 |
2013-07-22 | 599 | 618 | 591 | 614 | 74,400 | 307 |
2013-07-19 | 597 | 598 | 585 | 596 | 25,200 | 298 |
2013-07-18 | 597 | 602 | 593 | 598 | 24,200 | 299 |
2013-07-17 | 594 | 597 | 590 | 596 | 10,400 | 298 |
2013-07-16 | 602 | 603 | 589 | 589 | 19,100 | 294.50 |
2013-07-12 | 591 | 596 | 590 | 595 | 12,900 | 297.50 |
2013-07-11 | 590 | 598 | 583 | 593 | 9,400 | 296.50 |
2013-07-10 | 594 | 598 | 591 | 595 | 17,900 | 297.50 |
2013-07-09 | 603 | 610 | 595 | 604 | 19,400 | 302 |
2013-07-08 | 610 | 613 | 594 | 594 | 21,100 | 297 |
2013-07-05 | 599 | 616 | 599 | 610 | 19,700 | 305 |
2013-07-04 | 598 | 600 | 594 | 599 | 25,900 | 299.50 |
2013-07-03 | 592 | 595 | 582 | 594 | 12,000 | 297 |
2013-07-02 | 593 | 593 | 578 | 592 | 10,000 | 296 |
2013-07-01 | 593 | 593 | 581 | 588 | 12,800 | 294 |
2013-06-28 | 570 | 585 | 565 | 585 | 21,700 | 292.50 |
2013-06-27 | 556 | 568 | 538 | 568 | 10,800 | 284 |
2013-06-26 | 587 | 587 | 530 | 546 | 26,400 | 273 |
2013-06-25 | 595 | 600 | 567 | 582 | 25,300 | 291 |
2013-06-24 | 594 | 600 | 584 | 594 | 38,400 | 297 |
2013-06-21 | 566 | 577 | 556 | 574 | 9,300 | 287 |
2013-06-20 | 582 | 585 | 572 | 576 | 30,300 | 288 |
2013-06-19 | 588 | 588 | 570 | 582 | 20,600 | 291 |
2013-06-18 | 590 | 597 | 585 | 588 | 25,800 | 294 |
2013-06-17 | 553 | 590 | 553 | 577 | 16,100 | 288.50 |
2013-06-14 | 560 | 565 | 552 | 552 | 58,200 | 276 |
2013-06-13 | 541 | 556 | 536 | 550 | 12,500 | 275 |
2013-06-12 | 540 | 555 | 539 | 550 | 11,200 | 275 |
2013-06-11 | 546 | 555 | 544 | 550 | 20,300 | 275 |
2013-06-10 | 535 | 554 | 535 | 549 | 10,500 | 274.50 |
2013-06-07 | 511 | 541 | 510 | 533 | 22,000 | 266.50 |
2013-06-06 | 546 | 550 | 539 | 541 | 29,000 | 270.50 |
2013-06-05 | 550 | 566 | 547 | 557 | 9,400 | 278.50 |
2013-06-04 | 556 | 566 | 540 | 552 | 25,400 | 276 |
2013-06-03 | 560 | 573 | 557 | 570 | 18,500 | 285 |
2013-05-31 | 546 | 572 | 546 | 570 | 11,500 | 285 |
2013-05-30 | 560 | 568 | 542 | 542 | 30,500 | 271 |
2013-05-29 | 579 | 579 | 569 | 569 | 10,100 | 284.50 |
2013-05-28 | 558 | 573 | 555 | 561 | 23,100 | 280.50 |
2013-05-27 | 560 | 567 | 551 | 559 | 21,900 | 279.50 |
2013-05-24 | 563 | 595 | 563 | 579 | 44,800 | 289.50 |
2013-05-23 | 620 | 630 | 576 | 579 | 40,000 | 289.50 |
2013-05-22 | 629 | 629 | 620 | 621 | 18,600 | 310.50 |
2013-05-21 | 625 | 630 | 622 | 623 | 17,500 | 311.50 |
2013-05-20 | 628 | 635 | 620 | 625 | 28,200 | 312.50 |
2013-05-17 | 618 | 630 | 616 | 628 | 14,800 | 314 |
2013-05-16 | 635 | 635 | 612 | 619 | 28,900 | 309.50 |
2013-05-15 | 640 | 640 | 624 | 631 | 21,000 | 315.50 |
2013-05-14 | 629 | 639 | 617 | 637 | 26,400 | 318.50 |
2013-05-13 | 612 | 630 | 612 | 623 | 24,000 | 311.50 |
2013-05-10 | 612 | 621 | 611 | 619 | 17,400 | 309.50 |
2013-05-09 | 635 | 643 | 606 | 611 | 36,500 | 305.50 |
2013-05-08 | 629 | 630 | 623 | 630 | 45,300 | 315 |
2013-05-07 | 600 | 614 | 597 | 612 | 54,900 | 306 |
2013-05-02 | 589 | 598 | 585 | 591 | 41,300 | 295.50 |
2013-05-01 | 580 | 594 | 579 | 589 | 15,700 | 294.50 |
2013-04-30 | 583 | 595 | 578 | 578 | 43,800 | 289 |
2013-04-26 | 589 | 589 | 581 | 581 | 27,800 | 290.50 |
2013-04-25 | 586 | 588 | 583 | 588 | 35,500 | 294 |
2013-04-24 | 568 | 587 | 561 | 579 | 54,300 | 289.50 |
2013-04-23 | 560 | 568 | 550 | 560 | 22,100 | 280 |
2013-04-22 | 554 | 567 | 554 | 557 | 30,800 | 278.50 |
2013-04-19 | 559 | 559 | 551 | 551 | 13,100 | 275.50 |
2013-04-18 | 560 | 560 | 556 | 556 | 8,300 | 278 |
2013-04-17 | 563 | 565 | 557 | 559 | 13,200 | 279.50 |
2013-04-16 | 571 | 572 | 562 | 564 | 30,200 | 282 |
2013-04-15 | 566 | 579 | 566 | 572 | 15,600 | 286 |
2013-04-12 | 574 | 574 | 565 | 565 | 9,300 | 282.50 |
2013-04-11 | 578 | 579 | 551 | 576 | 22,900 | 288 |
2013-04-10 | 567 | 572 | 566 | 570 | 6,800 | 285 |
2013-04-09 | 574 | 574 | 561 | 567 | 14,600 | 283.50 |
2013-04-08 | 562 | 580 | 559 | 572 | 30,800 | 286 |
2013-04-05 | 550 | 565 | 550 | 560 | 28,600 | 280 |
2013-04-04 | 537 | 537 | 518 | 536 | 18,500 | 268 |
2013-04-03 | 527 | 538 | 527 | 536 | 11,700 | 268 |
2013-04-02 | 515 | 532 | 512 | 527 | 18,500 | 263.50 |
2013-04-01 | 551 | 552 | 522 | 530 | 15,900 | 265 |
2013-03-29 | 573 | 574 | 553 | 555 | 13,400 | 277.50 |
2013-03-28 | 566 | 575 | 556 | 568 | 18,300 | 284 |
2013-03-27 | 567 | 577 | 566 | 574 | 13,500 | 287 |
2013-03-26 | 573 | 580 | 569 | 575 | 27,900 | 287.50 |
2013-03-25 | 572 | 579 | 568 | 571 | 21,100 | 285.50 |
2013-03-22 | 579 | 585 | 563 | 563 | 30,800 | 281.50 |
2013-03-21 | 573 | 580 | 573 | 578 | 36,900 | 289 |
2013-03-19 | 566 | 573 | 566 | 569 | 21,400 | 284.50 |
2013-03-18 | 564 | 565 | 556 | 563 | 27,200 | 281.50 |
2013-03-15 | 564 | 570 | 562 | 565 | 30,400 | 282.50 |
2013-03-14 | 556 | 565 | 555 | 562 | 17,100 | 281 |
2013-03-13 | 554 | 559 | 550 | 554 | 20,700 | 277 |
2013-03-12 | 575 | 581 | 556 | 560 | 47,300 | 280 |
2013-03-11 | 555 | 590 | 553 | 557 | 99,100 | 278.50 |
2013-03-08 | 537 | 568 | 530 | 535 | 120,500 | 267.50 |
2013-03-07 | 524 | 546 | 524 | 542 | 101,000 | 271 |
2013-03-06 | 509 | 528 | 504 | 517 | 30,800 | 258.50 |
2013-03-05 | 507 | 509 | 502 | 504 | 12,500 | 252 |
2013-03-04 | 510 | 510 | 500 | 501 | 21,600 | 250.50 |
2013-03-01 | 503 | 505 | 495 | 503 | 22,600 | 251.50 |
2013-02-28 | 484 | 505 | 483 | 503 | 35,300 | 251.50 |
2013-02-27 | 491 | 491 | 476 | 477 | 45,200 | 238.50 |
2013-02-26 | 498 | 498 | 492 | 494 | 12,700 | 247 |
2013-02-25 | 503 | 507 | 496 | 498 | 22,800 | 249 |
2013-02-22 | 497 | 500 | 490 | 493 | 18,400 | 246.50 |
2013-02-21 | 502 | 505 | 499 | 500 | 14,000 | 250 |
2013-02-20 | 494 | 504 | 494 | 499 | 33,900 | 249.50 |
2013-02-19 | 499 | 500 | 496 | 499 | 21,400 | 249.50 |
2013-02-18 | 490 | 500 | 489 | 499 | 22,100 | 249.50 |
2013-02-15 | 482 | 489 | 480 | 488 | 21,700 | 244 |
2013-02-14 | 503 | 503 | 474 | 484 | 54,300 | 242 |
2013-02-13 | 510 | 520 | 507 | 508 | 19,800 | 254 |
2013-02-12 | 519 | 524 | 517 | 517 | 10,800 | 258.50 |
2013-02-08 | 523 | 523 | 513 | 515 | 18,700 | 257.50 |
2013-02-07 | 528 | 531 | 523 | 525 | 12,700 | 262.50 |
2013-02-06 | 526 | 531 | 523 | 526 | 12,600 | 263 |
2013-02-05 | 528 | 537 | 523 | 525 | 17,000 | 262.50 |
2013-02-04 | 535 | 535 | 527 | 530 | 9,800 | 265 |
2013-02-01 | 527 | 530 | 526 | 527 | 8,900 | 263.50 |
2013-01-31 | 533 | 536 | 520 | 525 | 6,800 | 262.50 |
2013-01-30 | 536 | 538 | 533 | 533 | 8,200 | 266.50 |
2013-01-29 | 519 | 535 | 513 | 532 | 4,800 | 266 |
2013-01-28 | 532 | 537 | 524 | 525 | 28,700 | 262.50 |
2013-01-25 | 525 | 529 | 525 | 529 | 12,800 | 264.50 |
2013-01-24 | 512 | 525 | 507 | 521 | 18,000 | 260.50 |
2013-01-23 | 525 | 527 | 510 | 512 | 16,200 | 256 |
2013-01-22 | 529 | 532 | 523 | 525 | 12,500 | 262.50 |
2013-01-21 | 525 | 534 | 525 | 532 | 26,800 | 266 |
2013-01-18 | 525 | 533 | 524 | 528 | 23,100 | 264 |
2013-01-17 | 523 | 525 | 506 | 516 | 20,200 | 258 |
2013-01-16 | 516 | 525 | 512 | 522 | 17,600 | 261 |
2013-01-15 | 498 | 517 | 498 | 516 | 29,200 | 258 |
2013-01-11 | 503 | 503 | 499 | 500 | 10,800 | 250 |
2013-01-10 | 500 | 502 | 499 | 500 | 9,600 | 250 |
2013-01-09 | 495 | 501 | 494 | 499 | 16,600 | 249.50 |
2013-01-08 | 496 | 498 | 494 | 497 | 12,400 | 248.50 |
2013-01-07 | 500 | 502 | 482 | 495 | 19,100 | 247.50 |
2013-01-04 | 498 | 498 | 491 | 496 | 17,900 | 248 |
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