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
2013-12-3062463761863449,300317
2013-12-2761661761461731,700308.50
2013-12-2661361861061627,800308
2013-12-2560361260361019,900305
2013-12-2461061560361028,300305
2013-12-2061361861061555,400307.50
2013-12-1961962061462027,100310
2013-12-1861262261161724,400308.50
2013-12-1760761460761310,600306.50
2013-12-1661361360560911,700304.50
2013-12-1360761760661154,900305.50
2013-12-126186196136179,700308.50
2013-12-1161362061361710,700308.50
2013-12-1061862261562038,400310
2013-12-0961461860561821,400309
2013-12-0660661360260812,600304
2013-12-056136166056059,800302.50
2013-12-0462062461361744,700308.50
2013-12-0362562662162412,600312
2013-12-0262262662162318,100311.50
2013-11-296236236206226,400311
2013-11-2862262462262215,800311
2013-11-2762462562062210,700311
2013-11-2662162462062111,500310.50
2013-11-2562062561862515,600312.50
2013-11-2262062361861913,100309.50
2013-11-2162062061162023,500310
2013-11-2061662161561824,300309
2013-11-1961562161361915,900309.50
2013-11-1861762161261713,100308.50
2013-11-1561962161562129,200310.50
2013-11-1461261560661512,600307.50
2013-11-1361461460360920,100304.50
2013-11-1260461159861118,800305.50
2013-11-1161461460060114,000300.50
2013-11-0860560960360314,400301.50
2013-11-0761261260160711,000303.50
2013-11-066086156066127,100306
2013-11-0560961260160819,400304
2013-11-0161461559859929,600299.50
2013-10-3160261859761545,300307.50
2013-10-3061962059960048,400300
2013-10-2962062061361819,200309
2013-10-2861961961261933,000309.50
2013-10-2561561961061425,000307
2013-10-2460761560561215,000306
2013-10-2362162160460620,000303
2013-10-2261762061661918,300309.50
2013-10-2160561960561737,800308.50
2013-10-1860661160360715,900303.50
2013-10-1761361860860919,600304.50
2013-10-1661061360761014,200305
2013-10-1561161360661012,400305
2013-10-1161862060260545,900302.50
2013-10-1062562560560836,500304
2013-10-0961962260662136,000310.50
2013-10-0860462758962047,000310
2013-10-0759860759060226,000301
2013-10-0461161860660826,800304
2013-10-0362563661961927,000309.50
2013-10-0262062961962525,900312.50
2013-10-0161562561562315,900311.50
2013-09-3062362561561821,000309
2013-09-2763663662063323,500316.50
2013-09-2662563561462648,800313
2013-09-2565565563264335,000321.50
2013-09-2464065563864747,000323.50
2013-09-2063463863263841,500319
2013-09-1962963562663434,500317
2013-09-1861963061962723,900313.50
2013-09-1763063062262513,800312.50
2013-09-1362763061862940,000314.50
2013-09-1262762961662611,000313
2013-09-1162563362062331,100311.50
2013-09-1062063261061439,800307
2013-09-0960061759461629,600308
2013-09-065885885785825,800291
2013-09-0557858557758512,100292.50
2013-09-0458158157458015,700290
2013-09-0358158457058421,200292
2013-09-025785805695725,200286
2013-08-3058658657057715,400288.50
2013-08-295825845795813,900290.50
2013-08-2858558657858217,100291
2013-08-275975975875876,800293.50
2013-08-266016015885909,800295
2013-08-2359759858959820,500299
2013-08-2258559757059717,200298.50
2013-08-2157458757457913,100289.50
2013-08-2058458957357329,400286.50
2013-08-1957458656858318,200291.50
2013-08-1657758057257412,600287
2013-08-1558058057557812,400289
2013-08-1457758556058515,600292.50
2013-08-135655805645779,900288.50
2013-08-125435685435649,300282
2013-08-0956256454654625,600273
2013-08-0857757755255718,900278.50
2013-08-075765825765776,400288.50
2013-08-0659059457658112,900290.50
2013-08-055856005855926,500296
2013-08-025806055806059,800302.50
2013-08-015785905705907,700295
2013-07-315885945815817,500290.50
2013-07-305755895725888,800294
2013-07-2957058956557517,400287.50
2013-07-2660560558458416,000292
2013-07-2561261460360310,400301.50
2013-07-246176176106117,600305.50
2013-07-2360461660461115,700305.50
2013-07-2259961859161474,400307
2013-07-1959759858559625,200298
2013-07-1859760259359824,200299
2013-07-1759459759059610,400298
2013-07-1660260358958919,100294.50
2013-07-1259159659059512,900297.50
2013-07-115905985835939,400296.50
2013-07-1059459859159517,900297.50
2013-07-0960361059560419,400302
2013-07-0861061359459421,100297
2013-07-0559961659961019,700305
2013-07-0459860059459925,900299.50
2013-07-0359259558259412,000297
2013-07-0259359357859210,000296
2013-07-0159359358158812,800294
2013-06-2857058556558521,700292.50
2013-06-2755656853856810,800284
2013-06-2658758753054626,400273
2013-06-2559560056758225,300291
2013-06-2459460058459438,400297
2013-06-215665775565749,300287
2013-06-2058258557257630,300288
2013-06-1958858857058220,600291
2013-06-1859059758558825,800294
2013-06-1755359055357716,100288.50
2013-06-1456056555255258,200276
2013-06-1354155653655012,500275
2013-06-1254055553955011,200275
2013-06-1154655554455020,300275
2013-06-1053555453554910,500274.50
2013-06-0751154151053322,000266.50
2013-06-0654655053954129,000270.50
2013-06-055505665475579,400278.50
2013-06-0455656654055225,400276
2013-06-0356057355757018,500285
2013-05-3154657254657011,500285
2013-05-3056056854254230,500271
2013-05-2957957956956910,100284.50
2013-05-2855857355556123,100280.50
2013-05-2756056755155921,900279.50
2013-05-2456359556357944,800289.50
2013-05-2362063057657940,000289.50
2013-05-2262962962062118,600310.50
2013-05-2162563062262317,500311.50
2013-05-2062863562062528,200312.50
2013-05-1761863061662814,800314
2013-05-1663563561261928,900309.50
2013-05-1564064062463121,000315.50
2013-05-1462963961763726,400318.50
2013-05-1361263061262324,000311.50
2013-05-1061262161161917,400309.50
2013-05-0963564360661136,500305.50
2013-05-0862963062363045,300315
2013-05-0760061459761254,900306
2013-05-0258959858559141,300295.50
2013-05-0158059457958915,700294.50
2013-04-3058359557857843,800289
2013-04-2658958958158127,800290.50
2013-04-2558658858358835,500294
2013-04-2456858756157954,300289.50
2013-04-2356056855056022,100280
2013-04-2255456755455730,800278.50
2013-04-1955955955155113,100275.50
2013-04-185605605565568,300278
2013-04-1756356555755913,200279.50
2013-04-1657157256256430,200282
2013-04-1556657956657215,600286
2013-04-125745745655659,300282.50
2013-04-1157857955157622,900288
2013-04-105675725665706,800285
2013-04-0957457456156714,600283.50
2013-04-0856258055957230,800286
2013-04-0555056555056028,600280
2013-04-0453753751853618,500268
2013-04-0352753852753611,700268
2013-04-0251553251252718,500263.50
2013-04-0155155252253015,900265
2013-03-2957357455355513,400277.50
2013-03-2856657555656818,300284
2013-03-2756757756657413,500287
2013-03-2657358056957527,900287.50
2013-03-2557257956857121,100285.50
2013-03-2257958556356330,800281.50
2013-03-2157358057357836,900289
2013-03-1956657356656921,400284.50
2013-03-1856456555656327,200281.50
2013-03-1556457056256530,400282.50
2013-03-1455656555556217,100281
2013-03-1355455955055420,700277
2013-03-1257558155656047,300280
2013-03-1155559055355799,100278.50
2013-03-08537568530535120,500267.50
2013-03-07524546524542101,000271
2013-03-0650952850451730,800258.50
2013-03-0550750950250412,500252
2013-03-0451051050050121,600250.50
2013-03-0150350549550322,600251.50
2013-02-2848450548350335,300251.50
2013-02-2749149147647745,200238.50
2013-02-2649849849249412,700247
2013-02-2550350749649822,800249
2013-02-2249750049049318,400246.50
2013-02-2150250549950014,000250
2013-02-2049450449449933,900249.50
2013-02-1949950049649921,400249.50
2013-02-1849050048949922,100249.50
2013-02-1548248948048821,700244
2013-02-1450350347448454,300242
2013-02-1351052050750819,800254
2013-02-1251952451751710,800258.50
2013-02-0852352351351518,700257.50
2013-02-0752853152352512,700262.50
2013-02-0652653152352612,600263
2013-02-0552853752352517,000262.50
2013-02-045355355275309,800265
2013-02-015275305265278,900263.50
2013-01-315335365205256,800262.50
2013-01-305365385335338,200266.50
2013-01-295195355135324,800266
2013-01-2853253752452528,700262.50
2013-01-2552552952552912,800264.50
2013-01-2451252550752118,000260.50
2013-01-2352552751051216,200256
2013-01-2252953252352512,500262.50
2013-01-2152553452553226,800266
2013-01-1852553352452823,100264
2013-01-1752352550651620,200258
2013-01-1651652551252217,600261
2013-01-1549851749851629,200258
2013-01-1150350349950010,800250
2013-01-105005024995009,600250
2013-01-0949550149449916,600249.50
2013-01-0849649849449712,400248.50
2013-01-0750050248249519,100247.50
2013-01-0449849849149617,900248

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