1952 新日本空調(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2411,2711,2371,26516,8001,265
2016-12-291,2841,2841,2441,25317,5001,253
2016-12-281,2691,2981,2661,28913,7001,289
2016-12-271,2771,2861,2551,26112,3001,261
2016-12-261,3001,3121,2651,27727,4001,277
2016-12-221,2841,3001,2671,30018,2001,300
2016-12-211,2991,2991,2611,27116,8001,271
2016-12-201,2691,2991,2591,29773,6001,297
2016-12-191,2681,2691,2571,26822,3001,268
2016-12-161,2601,2691,2481,26613,6001,266
2016-12-151,2451,2591,2451,25213,2001,252
2016-12-141,2531,2601,2421,24218,0001,242
2016-12-131,2681,2681,2501,26615,1001,266
2016-12-121,2871,2871,2531,26826,3001,268
2016-12-091,2921,3011,2341,28559,5001,285
2016-12-081,2831,2951,2731,28922,3001,289
2016-12-071,2601,2671,2571,2659,0001,265
2016-12-061,2731,2731,2491,25418,0001,254
2016-12-051,2491,2641,2451,25213,8001,252
2016-12-021,2501,2531,2401,24912,1001,249
2016-12-011,2711,2771,2531,25712,9001,257
2016-11-301,2461,2681,2451,25727,6001,257
2016-11-291,2691,2821,2411,24619,5001,246
2016-11-281,2331,2741,2331,27342,7001,273
2016-11-251,2301,2361,2121,22215,4001,222
2016-11-241,2401,2501,2221,22824,9001,228
2016-11-221,1981,2341,1971,22241,3001,222
2016-11-211,1631,2101,1631,19738,3001,197
2016-11-181,1751,1751,1561,16319,7001,163
2016-11-171,1601,1611,1471,15613,4001,156
2016-11-161,1701,1701,1461,16417,4001,164
2016-11-151,1631,1651,1511,15910,6001,159
2016-11-141,1581,1871,1571,16218,5001,162
2016-11-111,1921,1921,1521,15425,5001,154
2016-11-101,1921,1921,1701,17626,1001,176
2016-11-091,1891,1921,0551,11130,8001,111
2016-11-081,1291,2321,1001,19543,6001,195
2016-11-071,1351,1391,1261,1297,3001,129
2016-11-041,1481,1491,1121,12613,8001,126
2016-11-021,1751,1791,1521,15414,0001,154
2016-11-011,1971,1971,1761,19516,5001,195
2016-10-311,1901,1981,1831,18823,4001,188
2016-10-281,1791,2001,1701,20085,9001,200
2016-10-271,1601,1781,1601,17512,4001,175
2016-10-261,1411,1671,1351,15918,4001,159
2016-10-251,1441,1511,1311,14119,7001,141
2016-10-241,1511,1781,1381,1549,3001,154
2016-10-211,1711,1711,1491,1527,6001,152
2016-10-201,1641,1751,1541,16651,1001,166
2016-10-191,1661,1741,1541,17312,1001,173
2016-10-171,1391,1671,1391,15911,2001,159
2016-10-131,1371,1391,1211,12915,9001,129
2016-10-121,1231,1451,1231,13413,7001,134
2016-10-111,1551,1551,1401,14717,8001,147
2016-10-071,1831,1831,1561,16311,7001,163
2016-10-061,1941,1951,1621,18312,1001,183
2016-10-051,1841,1901,1781,18114,7001,181
2016-10-041,1851,1851,1601,18413,0001,184
2016-10-031,1961,1961,1731,1799,8001,179
2016-09-301,1801,1971,1701,18711,7001,187
2016-09-291,2001,2121,1961,19818,2001,198
2016-09-281,1771,2111,1771,21031,0001,210
2016-09-271,1771,1991,1771,19940,8001,199
2016-09-261,1801,1951,1801,18715,9001,187
2016-09-231,1541,1901,1541,17736,9001,177
2016-09-211,1081,1661,1081,16335,3001,163
2016-09-201,0921,1251,0821,11935,1001,119
2016-09-161,1081,1101,0961,10118,1001,101
2016-09-151,0891,1031,0861,10227,9001,102
2016-09-141,0791,0991,0791,08916,5001,089
2016-09-131,0921,0921,0741,0885,8001,088
2016-09-121,0771,0901,0751,0828,6001,082
2016-09-091,0901,1021,0781,09824,5001,098
2016-09-081,0921,1011,0531,09914,8001,099
2016-09-071,0861,1001,0741,09615,4001,096
2016-09-061,0651,0961,0651,08621,8001,086
2016-09-051,0581,0671,0551,0624,8001,062
2016-09-021,0641,0641,0541,0585,0001,058
2016-09-011,0601,0751,0381,06216,6001,062
2016-08-311,0371,0601,0371,0578,7001,057
2016-08-301,0471,0471,0261,0264,1001,026
2016-08-291,0501,0501,0411,04513,8001,045
2016-08-261,0351,0351,0051,02814,6001,028
2016-08-251,0051,0241,0021,0156,2001,015
2016-08-241,0011,0241,0011,0163,5001,016
2016-08-231,0221,0301,0051,00610,1001,006
2016-08-229991,0379971,03021,3001,030
2016-08-191,0011,0079951,00110,7001,001
2016-08-181,0011,02098999914,800999
2016-08-171,0161,0171,0011,00616,1001,006
2016-08-161,0321,0411,0161,01614,2001,016
2016-08-151,0511,0511,0201,0325,4001,032
2016-08-121,0681,0691,0491,0605,9001,060
2016-08-101,0501,0651,0441,0655,5001,065
2016-08-091,0561,0641,0361,0508,4001,050
2016-08-081,0801,0811,0541,07011,4001,070
2016-08-051,0511,0681,0421,06024,0001,060
2016-08-041,0051,0749981,07128,2001,071
2016-08-031,0181,0181,0021,00316,3001,003
2016-08-021,0391,0641,0371,04712,0001,047
2016-08-011,0761,0761,0531,0649,4001,064
2016-07-291,0901,0981,0771,0985,0001,098
2016-07-281,0901,0981,0741,09311,4001,093
2016-07-271,0851,0901,0671,08712,9001,087
2016-07-261,0801,0971,0661,08514,5001,085
2016-07-251,0711,0881,0581,07110,5001,071
2016-07-221,0901,0901,0461,0718,8001,071
2016-07-211,1041,1041,0911,1028,5001,102
2016-07-201,1031,1111,0921,10555,9001,105
2016-07-191,0621,1161,0611,11030,0001,110
2016-07-151,0711,0721,0581,06510,2001,065
2016-07-141,0791,0791,0571,06312,5001,063
2016-07-131,0801,0801,0561,06812,0001,068
2016-07-121,0721,0791,0491,05516,9001,055
2016-07-111,0281,0521,0271,05112,4001,051
2016-07-081,0381,0661,0041,01940,1001,019
2016-07-071,0081,01998999315,700993
2016-07-061,0111,0221,0001,00813,3001,008
2016-07-051,0501,0551,0011,01614,7001,016
2016-07-041,0281,0719961,06636,2001,066
2016-07-011,0051,0059851,00513,7001,005
2016-06-301,0091,00998598710,100987
2016-06-299811,00097499411,300994
2016-06-289711,02097198120,800981
2016-06-2795796594096113,300961
2016-06-241,0001,00291091217,200912
2016-06-239939979819904,700990
2016-06-229859939649934,900993
2016-06-219759979679954,800995
2016-06-209821,01998098520,100985
2016-06-179629859509708,600970
2016-06-169719809389418,700941
2016-06-159739899639637,500963
2016-06-149831,00296296511,100965
2016-06-131,0491,04995597526,900975
2016-06-101,0651,0651,0361,05129,4001,051
2016-06-091,0501,0531,0381,0506,6001,050
2016-06-081,0491,0491,0441,0485,6001,048
2016-06-071,0421,0541,0351,0366,4001,036
2016-06-061,0271,0431,0251,0429,1001,042
2016-06-031,0381,0501,0351,0383,6001,038
2016-06-021,0391,0571,0251,03612,6001,036
2016-06-011,0581,0581,0401,0545,2001,054
2016-05-311,0541,0601,0401,05410,9001,054
2016-05-301,0581,0631,0511,05315,1001,053
2016-05-271,0511,0511,0451,0514,2001,051
2016-05-261,0551,0551,0361,04310,3001,043
2016-05-251,0541,0551,0411,0444,3001,044
2016-05-241,0431,0541,0331,0383,2001,038
2016-05-231,0581,0581,0221,0426,6001,042
2016-05-201,0351,0591,0351,04924,0001,049
2016-05-191,0591,0591,0021,03625,0001,036
2016-05-181,0451,0571,0431,05715,3001,057
2016-05-171,0501,0501,0401,0498,1001,049
2016-05-161,0361,0531,0361,05019,5001,050
2016-05-131,0421,0421,0221,0369,9001,036
2016-05-121,0341,0421,0231,0419,6001,041
2016-05-111,0261,0501,0241,04527,2001,045
2016-05-109521,0269521,02622,6001,026
2016-05-099489529449464,700946
2016-05-0694495291994817,200948
2016-05-0295096295095212,800952
2016-04-281,0131,03298399024,200990
2016-04-271,0091,0251,0071,02113,6001,021
2016-04-261,0111,04099099530,200995
2016-04-251,0171,0171,0051,0125,3001,012
2016-04-221,0151,0201,0011,0138,6001,013
2016-04-211,0201,0201,0001,01515,1001,015
2016-04-201,0031,0209861,00921,0001,009
2016-04-199989989759947,200994
2016-04-1896198096097610,000976
2016-04-159939969829896,500989
2016-04-1496199195299112,100991
2016-04-139529679329474,400947
2016-04-129259489259417,100941
2016-04-119269389149268,200926
2016-04-0890596890493216,400932
2016-04-079099499099247,400924
2016-04-0691792290491312,300913
2016-04-0596196290891715,300917
2016-04-0496099495096916,300969
2016-04-019961,00794695021,400950
2016-03-311,0071,0159939949,200994
2016-03-301,0141,0291,0111,0135,6001,013
2016-03-291,0181,0221,0071,01914,1001,019
2016-03-281,0231,0421,0071,04252,3001,042
2016-03-251,0101,0281,0011,01730,4001,017
2016-03-241,0211,0291,0081,00911,2001,009
2016-03-231,0271,0431,0161,0229,9001,022
2016-03-221,0471,0479771,02735,7001,027
2016-03-181,0171,0429991,03712,1001,037
2016-03-171,0291,0301,0171,02512,2001,025
2016-03-161,0121,0301,0121,0207,2001,020
2016-03-151,0201,0301,0101,0237,9001,023
2016-03-141,0091,0399691,03118,9001,031
2016-03-119791,0109791,00724,8001,007
2016-03-109771,00497799413,000994
2016-03-0997599096096410,200964
2016-03-0898899696798311,900983
2016-03-071,0021,00296399217,400992
2016-03-049931,0009889997,300999
2016-03-039869939819928,000992
2016-03-029709959709907,700990
2016-03-0196897395596213,100962
2016-02-299891,00096896821,800968
2016-02-2697097095495918,600959
2016-02-2589295989295719,900957
2016-02-2491592288889723,200897
2016-02-2396496491291712,300917
2016-02-2295298694396128,700961
2016-02-1994996392394610,600946
2016-02-189459639309584,700958
2016-02-179329479109229,800922
2016-02-1692096392093311,900933
2016-02-158879268729209,700920
2016-02-1290090485485721,400857
2016-02-1098799092092518,500925
2016-02-0999099497798716,400987
2016-02-089771,0219771,01612,5001,016
2016-02-0597599397098717,400987
2016-02-049679819679725,500972
2016-02-039919919649829,400982
2016-02-021,0031,0199981,00211,4001,002
2016-02-011,0001,0391,0001,02418,7001,024
2016-01-299769989769988,900998
2016-01-2897699796697617,300976
2016-01-279439759439738,300973
2016-01-269649649409408,200940
2016-01-259669879619698,600969
2016-01-2292596491495612,700956
2016-01-2193093888889121,600891
2016-01-2096296993293224,700932
2016-01-1996098094896112,500961
2016-01-1896397695196210,400962
2016-01-159991,01297397810,100978
2016-01-1497598895997717,700977
2016-01-139681,0109681,00213,3001,002
2016-01-1299799796596819,900968
2016-01-081,0071,02199699819,500998
2016-01-071,0391,0591,0201,02011,2001,020
2016-01-061,0401,0651,0301,03910,1001,039
2016-01-051,0391,0701,0391,04312,2001,043
2016-01-041,0641,0851,0381,05212,2001,052

分割・併合履歴 : [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