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
2016-12-30	1,241	1,271	1,237	1,265	16,800	632.50
2016-12-29	1,284	1,284	1,244	1,253	17,500	626.50
2016-12-28	1,269	1,298	1,266	1,289	13,700	644.50
2016-12-27	1,277	1,286	1,255	1,261	12,300	630.50
2016-12-26	1,300	1,312	1,265	1,277	27,400	638.50
2016-12-22	1,284	1,300	1,267	1,300	18,200	650
2016-12-21	1,299	1,299	1,261	1,271	16,800	635.50
2016-12-20	1,269	1,299	1,259	1,297	73,600	648.50
2016-12-19	1,268	1,269	1,257	1,268	22,300	634
2016-12-16	1,260	1,269	1,248	1,266	13,600	633
2016-12-15	1,245	1,259	1,245	1,252	13,200	626
2016-12-14	1,253	1,260	1,242	1,242	18,000	621
2016-12-13	1,268	1,268	1,250	1,266	15,100	633
2016-12-12	1,287	1,287	1,253	1,268	26,300	634
2016-12-09	1,292	1,301	1,234	1,285	59,500	642.50
2016-12-08	1,283	1,295	1,273	1,289	22,300	644.50
2016-12-07	1,260	1,267	1,257	1,265	9,000	632.50
2016-12-06	1,273	1,273	1,249	1,254	18,000	627
2016-12-05	1,249	1,264	1,245	1,252	13,800	626
2016-12-02	1,250	1,253	1,240	1,249	12,100	624.50
2016-12-01	1,271	1,277	1,253	1,257	12,900	628.50
2016-11-30	1,246	1,268	1,245	1,257	27,600	628.50
2016-11-29	1,269	1,282	1,241	1,246	19,500	623
2016-11-28	1,233	1,274	1,233	1,273	42,700	636.50
2016-11-25	1,230	1,236	1,212	1,222	15,400	611
2016-11-24	1,240	1,250	1,222	1,228	24,900	614
2016-11-22	1,198	1,234	1,197	1,222	41,300	611
2016-11-21	1,163	1,210	1,163	1,197	38,300	598.50
2016-11-18	1,175	1,175	1,156	1,163	19,700	581.50
2016-11-17	1,160	1,161	1,147	1,156	13,400	578
2016-11-16	1,170	1,170	1,146	1,164	17,400	582
2016-11-15	1,163	1,165	1,151	1,159	10,600	579.50
2016-11-14	1,158	1,187	1,157	1,162	18,500	581
2016-11-11	1,192	1,192	1,152	1,154	25,500	577
2016-11-10	1,192	1,192	1,170	1,176	26,100	588
2016-11-09	1,189	1,192	1,055	1,111	30,800	555.50
2016-11-08	1,129	1,232	1,100	1,195	43,600	597.50
2016-11-07	1,135	1,139	1,126	1,129	7,300	564.50
2016-11-04	1,148	1,149	1,112	1,126	13,800	563
2016-11-02	1,175	1,179	1,152	1,154	14,000	577
2016-11-01	1,197	1,197	1,176	1,195	16,500	597.50
2016-10-31	1,190	1,198	1,183	1,188	23,400	594
2016-10-28	1,179	1,200	1,170	1,200	85,900	600
2016-10-27	1,160	1,178	1,160	1,175	12,400	587.50
2016-10-26	1,141	1,167	1,135	1,159	18,400	579.50
2016-10-25	1,144	1,151	1,131	1,141	19,700	570.50
2016-10-24	1,151	1,178	1,138	1,154	9,300	577
2016-10-21	1,171	1,171	1,149	1,152	7,600	576
2016-10-20	1,164	1,175	1,154	1,166	51,100	583
2016-10-19	1,166	1,174	1,154	1,173	12,100	586.50
2016-10-17	1,139	1,167	1,139	1,159	11,200	579.50
2016-10-13	1,137	1,139	1,121	1,129	15,900	564.50
2016-10-12	1,123	1,145	1,123	1,134	13,700	567
2016-10-11	1,155	1,155	1,140	1,147	17,800	573.50
2016-10-07	1,183	1,183	1,156	1,163	11,700	581.50
2016-10-06	1,194	1,195	1,162	1,183	12,100	591.50
2016-10-05	1,184	1,190	1,178	1,181	14,700	590.50
2016-10-04	1,185	1,185	1,160	1,184	13,000	592
2016-10-03	1,196	1,196	1,173	1,179	9,800	589.50
2016-09-30	1,180	1,197	1,170	1,187	11,700	593.50
2016-09-29	1,200	1,212	1,196	1,198	18,200	599
2016-09-28	1,177	1,211	1,177	1,210	31,000	605
2016-09-27	1,177	1,199	1,177	1,199	40,800	599.50
2016-09-26	1,180	1,195	1,180	1,187	15,900	593.50
2016-09-23	1,154	1,190	1,154	1,177	36,900	588.50
2016-09-21	1,108	1,166	1,108	1,163	35,300	581.50
2016-09-20	1,092	1,125	1,082	1,119	35,100	559.50
2016-09-16	1,108	1,110	1,096	1,101	18,100	550.50
2016-09-15	1,089	1,103	1,086	1,102	27,900	551
2016-09-14	1,079	1,099	1,079	1,089	16,500	544.50
2016-09-13	1,092	1,092	1,074	1,088	5,800	544
2016-09-12	1,077	1,090	1,075	1,082	8,600	541
2016-09-09	1,090	1,102	1,078	1,098	24,500	549
2016-09-08	1,092	1,101	1,053	1,099	14,800	549.50
2016-09-07	1,086	1,100	1,074	1,096	15,400	548
2016-09-06	1,065	1,096	1,065	1,086	21,800	543
2016-09-05	1,058	1,067	1,055	1,062	4,800	531
2016-09-02	1,064	1,064	1,054	1,058	5,000	529
2016-09-01	1,060	1,075	1,038	1,062	16,600	531
2016-08-31	1,037	1,060	1,037	1,057	8,700	528.50
2016-08-30	1,047	1,047	1,026	1,026	4,100	513
2016-08-29	1,050	1,050	1,041	1,045	13,800	522.50
2016-08-26	1,035	1,035	1,005	1,028	14,600	514
2016-08-25	1,005	1,024	1,002	1,015	6,200	507.50
2016-08-24	1,001	1,024	1,001	1,016	3,500	508
2016-08-23	1,022	1,030	1,005	1,006	10,100	503
2016-08-22	999	1,037	997	1,030	21,300	515
2016-08-19	1,001	1,007	995	1,001	10,700	500.50
2016-08-18	1,001	1,020	989	999	14,800	499.50
2016-08-17	1,016	1,017	1,001	1,006	16,100	503
2016-08-16	1,032	1,041	1,016	1,016	14,200	508
2016-08-15	1,051	1,051	1,020	1,032	5,400	516
2016-08-12	1,068	1,069	1,049	1,060	5,900	530
2016-08-10	1,050	1,065	1,044	1,065	5,500	532.50
2016-08-09	1,056	1,064	1,036	1,050	8,400	525
2016-08-08	1,080	1,081	1,054	1,070	11,400	535
2016-08-05	1,051	1,068	1,042	1,060	24,000	530
2016-08-04	1,005	1,074	998	1,071	28,200	535.50
2016-08-03	1,018	1,018	1,002	1,003	16,300	501.50
2016-08-02	1,039	1,064	1,037	1,047	12,000	523.50
2016-08-01	1,076	1,076	1,053	1,064	9,400	532
2016-07-29	1,090	1,098	1,077	1,098	5,000	549
2016-07-28	1,090	1,098	1,074	1,093	11,400	546.50
2016-07-27	1,085	1,090	1,067	1,087	12,900	543.50
2016-07-26	1,080	1,097	1,066	1,085	14,500	542.50
2016-07-25	1,071	1,088	1,058	1,071	10,500	535.50
2016-07-22	1,090	1,090	1,046	1,071	8,800	535.50
2016-07-21	1,104	1,104	1,091	1,102	8,500	551
2016-07-20	1,103	1,111	1,092	1,105	55,900	552.50
2016-07-19	1,062	1,116	1,061	1,110	30,000	555
2016-07-15	1,071	1,072	1,058	1,065	10,200	532.50
2016-07-14	1,079	1,079	1,057	1,063	12,500	531.50
2016-07-13	1,080	1,080	1,056	1,068	12,000	534
2016-07-12	1,072	1,079	1,049	1,055	16,900	527.50
2016-07-11	1,028	1,052	1,027	1,051	12,400	525.50
2016-07-08	1,038	1,066	1,004	1,019	40,100	509.50
2016-07-07	1,008	1,019	989	993	15,700	496.50
2016-07-06	1,011	1,022	1,000	1,008	13,300	504
2016-07-05	1,050	1,055	1,001	1,016	14,700	508
2016-07-04	1,028	1,071	996	1,066	36,200	533
2016-07-01	1,005	1,005	985	1,005	13,700	502.50
2016-06-30	1,009	1,009	985	987	10,100	493.50
2016-06-29	981	1,000	974	994	11,300	497
2016-06-28	971	1,020	971	981	20,800	490.50
2016-06-27	957	965	940	961	13,300	480.50
2016-06-24	1,000	1,002	910	912	17,200	456
2016-06-23	993	997	981	990	4,700	495
2016-06-22	985	993	964	993	4,900	496.50
2016-06-21	975	997	967	995	4,800	497.50
2016-06-20	982	1,019	980	985	20,100	492.50
2016-06-17	962	985	950	970	8,600	485
2016-06-16	971	980	938	941	8,700	470.50
2016-06-15	973	989	963	963	7,500	481.50
2016-06-14	983	1,002	962	965	11,100	482.50
2016-06-13	1,049	1,049	955	975	26,900	487.50
2016-06-10	1,065	1,065	1,036	1,051	29,400	525.50
2016-06-09	1,050	1,053	1,038	1,050	6,600	525
2016-06-08	1,049	1,049	1,044	1,048	5,600	524
2016-06-07	1,042	1,054	1,035	1,036	6,400	518
2016-06-06	1,027	1,043	1,025	1,042	9,100	521
2016-06-03	1,038	1,050	1,035	1,038	3,600	519
2016-06-02	1,039	1,057	1,025	1,036	12,600	518
2016-06-01	1,058	1,058	1,040	1,054	5,200	527
2016-05-31	1,054	1,060	1,040	1,054	10,900	527
2016-05-30	1,058	1,063	1,051	1,053	15,100	526.50
2016-05-27	1,051	1,051	1,045	1,051	4,200	525.50
2016-05-26	1,055	1,055	1,036	1,043	10,300	521.50
2016-05-25	1,054	1,055	1,041	1,044	4,300	522
2016-05-24	1,043	1,054	1,033	1,038	3,200	519
2016-05-23	1,058	1,058	1,022	1,042	6,600	521
2016-05-20	1,035	1,059	1,035	1,049	24,000	524.50
2016-05-19	1,059	1,059	1,002	1,036	25,000	518
2016-05-18	1,045	1,057	1,043	1,057	15,300	528.50
2016-05-17	1,050	1,050	1,040	1,049	8,100	524.50
2016-05-16	1,036	1,053	1,036	1,050	19,500	525
2016-05-13	1,042	1,042	1,022	1,036	9,900	518
2016-05-12	1,034	1,042	1,023	1,041	9,600	520.50
2016-05-11	1,026	1,050	1,024	1,045	27,200	522.50
2016-05-10	952	1,026	952	1,026	22,600	513
2016-05-09	948	952	944	946	4,700	473
2016-05-06	944	952	919	948	17,200	474
2016-05-02	950	962	950	952	12,800	476
2016-04-28	1,013	1,032	983	990	24,200	495
2016-04-27	1,009	1,025	1,007	1,021	13,600	510.50
2016-04-26	1,011	1,040	990	995	30,200	497.50
2016-04-25	1,017	1,017	1,005	1,012	5,300	506
2016-04-22	1,015	1,020	1,001	1,013	8,600	506.50
2016-04-21	1,020	1,020	1,000	1,015	15,100	507.50
2016-04-20	1,003	1,020	986	1,009	21,000	504.50
2016-04-19	998	998	975	994	7,200	497
2016-04-18	961	980	960	976	10,000	488
2016-04-15	993	996	982	989	6,500	494.50
2016-04-14	961	991	952	991	12,100	495.50
2016-04-13	952	967	932	947	4,400	473.50
2016-04-12	925	948	925	941	7,100	470.50
2016-04-11	926	938	914	926	8,200	463
2016-04-08	905	968	904	932	16,400	466
2016-04-07	909	949	909	924	7,400	462
2016-04-06	917	922	904	913	12,300	456.50
2016-04-05	961	962	908	917	15,300	458.50
2016-04-04	960	994	950	969	16,300	484.50
2016-04-01	996	1,007	946	950	21,400	475
2016-03-31	1,007	1,015	993	994	9,200	497
2016-03-30	1,014	1,029	1,011	1,013	5,600	506.50
2016-03-29	1,018	1,022	1,007	1,019	14,100	509.50
2016-03-28	1,023	1,042	1,007	1,042	52,300	521
2016-03-25	1,010	1,028	1,001	1,017	30,400	508.50
2016-03-24	1,021	1,029	1,008	1,009	11,200	504.50
2016-03-23	1,027	1,043	1,016	1,022	9,900	511
2016-03-22	1,047	1,047	977	1,027	35,700	513.50
2016-03-18	1,017	1,042	999	1,037	12,100	518.50
2016-03-17	1,029	1,030	1,017	1,025	12,200	512.50
2016-03-16	1,012	1,030	1,012	1,020	7,200	510
2016-03-15	1,020	1,030	1,010	1,023	7,900	511.50
2016-03-14	1,009	1,039	969	1,031	18,900	515.50
2016-03-11	979	1,010	979	1,007	24,800	503.50
2016-03-10	977	1,004	977	994	13,000	497
2016-03-09	975	990	960	964	10,200	482
2016-03-08	988	996	967	983	11,900	491.50
2016-03-07	1,002	1,002	963	992	17,400	496
2016-03-04	993	1,000	988	999	7,300	499.50
2016-03-03	986	993	981	992	8,000	496
2016-03-02	970	995	970	990	7,700	495
2016-03-01	968	973	955	962	13,100	481
2016-02-29	989	1,000	968	968	21,800	484
2016-02-26	970	970	954	959	18,600	479.50
2016-02-25	892	959	892	957	19,900	478.50
2016-02-24	915	922	888	897	23,200	448.50
2016-02-23	964	964	912	917	12,300	458.50
2016-02-22	952	986	943	961	28,700	480.50
2016-02-19	949	963	923	946	10,600	473
2016-02-18	945	963	930	958	4,700	479
2016-02-17	932	947	910	922	9,800	461
2016-02-16	920	963	920	933	11,900	466.50
2016-02-15	887	926	872	920	9,700	460
2016-02-12	900	904	854	857	21,400	428.50
2016-02-10	987	990	920	925	18,500	462.50
2016-02-09	990	994	977	987	16,400	493.50
2016-02-08	977	1,021	977	1,016	12,500	508
2016-02-05	975	993	970	987	17,400	493.50
2016-02-04	967	981	967	972	5,500	486
2016-02-03	991	991	964	982	9,400	491
2016-02-02	1,003	1,019	998	1,002	11,400	501
2016-02-01	1,000	1,039	1,000	1,024	18,700	512
2016-01-29	976	998	976	998	8,900	499
2016-01-28	976	997	966	976	17,300	488
2016-01-27	943	975	943	973	8,300	486.50
2016-01-26	964	964	940	940	8,200	470
2016-01-25	966	987	961	969	8,600	484.50
2016-01-22	925	964	914	956	12,700	478
2016-01-21	930	938	888	891	21,600	445.50
2016-01-20	962	969	932	932	24,700	466
2016-01-19	960	980	948	961	12,500	480.50
2016-01-18	963	976	951	962	10,400	481
2016-01-15	999	1,012	973	978	10,100	489
2016-01-14	975	988	959	977	17,700	488.50
2016-01-13	968	1,010	968	1,002	13,300	501
2016-01-12	997	997	965	968	19,900	484
2016-01-08	1,007	1,021	996	998	19,500	499
2016-01-07	1,039	1,059	1,020	1,020	11,200	510
2016-01-06	1,040	1,065	1,030	1,039	10,100	519.50
2016-01-05	1,039	1,070	1,039	1,043	12,200	521.50
2016-01-04	1,064	1,085	1,038	1,052	12,200	526

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