1952 新日本空調(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,475	1,498	1,475	1,494	11,300	747
2017-12-28	1,486	1,496	1,472	1,475	24,900	737.50
2017-12-27	1,473	1,492	1,473	1,482	25,600	741
2017-12-26	1,478	1,485	1,469	1,473	15,800	736.50
2017-12-25	1,481	1,486	1,466	1,476	23,000	738
2017-12-22	1,493	1,494	1,477	1,481	19,500	740.50
2017-12-21	1,492	1,499	1,484	1,493	18,500	746.50
2017-12-20	1,481	1,505	1,476	1,497	41,900	748.50
2017-12-19	1,510	1,510	1,481	1,492	31,000	746
2017-12-18	1,511	1,517	1,496	1,504	25,600	752
2017-12-15	1,501	1,507	1,483	1,505	25,400	752.50
2017-12-14	1,495	1,500	1,486	1,499	21,200	749.50
2017-12-13	1,532	1,532	1,491	1,500	38,400	750
2017-12-12	1,538	1,550	1,528	1,542	31,200	771
2017-12-11	1,529	1,539	1,522	1,538	18,200	769
2017-12-08	1,479	1,522	1,479	1,521	44,600	760.50
2017-12-07	1,473	1,503	1,473	1,499	20,800	749.50
2017-12-06	1,480	1,492	1,468	1,473	19,700	736.50
2017-12-05	1,468	1,481	1,460	1,480	17,400	740
2017-12-04	1,476	1,496	1,467	1,469	21,700	734.50
2017-12-01	1,473	1,473	1,454	1,464	15,300	732
2017-11-30	1,479	1,479	1,451	1,458	25,600	729
2017-11-29	1,460	1,476	1,454	1,468	26,500	734
2017-11-28	1,451	1,455	1,435	1,442	23,200	721
2017-11-27	1,442	1,458	1,436	1,451	25,500	725.50
2017-11-24	1,431	1,446	1,427	1,433	24,500	716.50
2017-11-22	1,435	1,446	1,428	1,429	21,800	714.50
2017-11-21	1,427	1,444	1,426	1,430	26,200	715
2017-11-20	1,414	1,443	1,404	1,427	37,800	713.50
2017-11-17	1,450	1,455	1,400	1,410	68,700	705
2017-11-16	1,477	1,486	1,440	1,443	64,200	721.50
2017-11-15	1,543	1,543	1,477	1,477	56,400	738.50
2017-11-13	1,601	1,601	1,582	1,586	15,500	793
2017-11-10	1,586	1,626	1,586	1,603	25,400	801.50
2017-11-09	1,611	1,626	1,586	1,613	32,000	806.50
2017-11-08	1,617	1,618	1,607	1,618	15,000	809
2017-11-07	1,600	1,616	1,579	1,616	27,200	808
2017-11-06	1,602	1,617	1,599	1,613	12,700	806.50
2017-11-02	1,619	1,619	1,595	1,599	14,300	799.50
2017-11-01	1,628	1,629	1,608	1,611	31,300	805.50
2017-10-31	1,625	1,633	1,617	1,628	18,200	814
2017-10-30	1,625	1,625	1,610	1,622	39,000	811
2017-10-27	1,620	1,625	1,612	1,622	12,800	811
2017-10-26	1,625	1,629	1,608	1,616	20,400	808
2017-10-25	1,621	1,635	1,609	1,623	22,200	811.50
2017-10-24	1,622	1,631	1,614	1,629	58,400	814.50
2017-10-23	1,622	1,626	1,618	1,626	24,900	813
2017-10-20	1,611	1,622	1,602	1,616	25,800	808
2017-10-19	1,627	1,627	1,611	1,615	36,700	807.50
2017-10-18	1,631	1,636	1,611	1,630	25,800	815
2017-10-17	1,620	1,635	1,620	1,631	64,200	815.50
2017-10-16	1,626	1,634	1,615	1,628	42,200	814
2017-10-13	1,605	1,633	1,605	1,625	41,900	812.50
2017-10-12	1,623	1,630	1,606	1,622	28,300	811
2017-10-11	1,619	1,619	1,600	1,619	12,000	809.50
2017-10-10	1,609	1,620	1,607	1,609	9,100	804.50
2017-10-06	1,604	1,611	1,580	1,609	17,800	804.50
2017-10-05	1,619	1,620	1,595	1,599	9,900	799.50
2017-10-04	1,613	1,620	1,607	1,620	11,900	810
2017-10-03	1,623	1,623	1,604	1,613	15,400	806.50
2017-10-02	1,623	1,623	1,601	1,611	22,700	805.50
2017-09-29	1,620	1,620	1,606	1,618	17,100	809
2017-09-28	1,620	1,621	1,605	1,618	20,200	809
2017-09-27	1,600	1,620	1,595	1,620	18,300	810
2017-09-26	1,620	1,620	1,599	1,605	48,000	802.50
2017-09-25	1,610	1,622	1,605	1,619	22,600	809.50
2017-09-22	1,603	1,612	1,593	1,598	15,700	799
2017-09-21	1,607	1,617	1,602	1,617	19,700	808.50
2017-09-20	1,611	1,623	1,601	1,617	27,200	808.50
2017-09-19	1,585	1,616	1,579	1,616	25,700	808
2017-09-15	1,570	1,580	1,546	1,576	11,700	788
2017-09-14	1,574	1,574	1,547	1,563	12,900	781.50
2017-09-13	1,568	1,580	1,564	1,575	6,600	787.50
2017-09-12	1,584	1,584	1,554	1,568	11,100	784
2017-09-11	1,537	1,563	1,533	1,548	11,900	774
2017-09-08	1,521	1,540	1,521	1,525	21,600	762.50
2017-09-07	1,537	1,555	1,531	1,546	7,800	773
2017-09-06	1,520	1,538	1,520	1,521	8,900	760.50
2017-09-05	1,537	1,550	1,529	1,535	12,400	767.50
2017-09-04	1,592	1,592	1,533	1,537	19,700	768.50
2017-09-01	1,578	1,594	1,563	1,591	8,100	795.50
2017-08-31	1,570	1,598	1,570	1,578	11,900	789
2017-08-30	1,549	1,561	1,528	1,556	16,300	778
2017-08-29	1,533	1,544	1,521	1,541	15,000	770.50
2017-08-28	1,525	1,537	1,515	1,533	18,400	766.50
2017-08-25	1,513	1,524	1,505	1,517	10,100	758.50
2017-08-24	1,507	1,525	1,505	1,506	6,300	753
2017-08-23	1,528	1,530	1,509	1,515	12,100	757.50
2017-08-22	1,524	1,532	1,516	1,517	7,300	758.50
2017-08-21	1,507	1,524	1,506	1,518	12,600	759
2017-08-18	1,519	1,540	1,500	1,506	16,400	753
2017-08-17	1,538	1,546	1,528	1,534	12,800	767
2017-08-16	1,529	1,541	1,528	1,528	12,300	764
2017-08-15	1,503	1,532	1,503	1,525	19,900	762.50
2017-08-14	1,507	1,548	1,488	1,491	36,800	745.50
2017-08-10	1,600	1,635	1,534	1,559	64,200	779.50
2017-08-09	1,615	1,618	1,585	1,597	17,400	798.50
2017-08-08	1,627	1,627	1,610	1,623	9,200	811.50
2017-08-07	1,620	1,624	1,614	1,621	19,600	810.50
2017-08-04	1,623	1,632	1,609	1,621	16,400	810.50
2017-08-03	1,612	1,630	1,610	1,630	12,900	815
2017-08-02	1,620	1,620	1,608	1,616	7,900	808
2017-08-01	1,599	1,617	1,596	1,614	13,900	807
2017-07-31	1,620	1,620	1,586	1,591	18,800	795.50
2017-07-28	1,625	1,629	1,601	1,615	16,100	807.50
2017-07-27	1,621	1,640	1,617	1,627	24,700	813.50
2017-07-26	1,620	1,620	1,610	1,620	12,000	810
2017-07-25	1,621	1,622	1,600	1,617	12,600	808.50
2017-07-24	1,607	1,625	1,607	1,620	14,000	810
2017-07-21	1,618	1,622	1,610	1,615	17,300	807.50
2017-07-20	1,624	1,635	1,613	1,624	74,700	812
2017-07-19	1,591	1,625	1,591	1,618	19,700	809
2017-07-18	1,580	1,609	1,576	1,594	20,800	797
2017-07-14	1,577	1,588	1,576	1,586	8,100	793
2017-07-13	1,579	1,590	1,569	1,578	10,900	789
2017-07-12	1,588	1,588	1,571	1,579	11,400	789.50
2017-07-11	1,575	1,589	1,568	1,588	11,100	794
2017-07-10	1,522	1,599	1,522	1,562	39,800	781
2017-07-07	1,550	1,551	1,519	1,521	21,300	760.50
2017-07-06	1,570	1,575	1,559	1,563	12,000	781.50
2017-07-05	1,566	1,575	1,550	1,568	16,900	784
2017-07-04	1,589	1,608	1,571	1,582	39,100	791
2017-07-03	1,599	1,608	1,571	1,577	16,600	788.50
2017-06-30	1,606	1,606	1,574	1,584	27,700	792
2017-06-29	1,601	1,612	1,599	1,610	11,000	805
2017-06-28	1,614	1,620	1,590	1,592	15,600	796
2017-06-27	1,610	1,618	1,598	1,615	16,400	807.50
2017-06-26	1,607	1,610	1,585	1,601	15,500	800.50
2017-06-23	1,592	1,609	1,589	1,605	18,200	802.50
2017-06-22	1,595	1,610	1,595	1,599	17,500	799.50
2017-06-21	1,609	1,624	1,597	1,605	23,900	802.50
2017-06-20	1,622	1,631	1,614	1,626	37,400	813
2017-06-19	1,599	1,625	1,592	1,621	39,800	810.50
2017-06-16	1,540	1,575	1,539	1,574	47,500	787
2017-06-15	1,513	1,540	1,510	1,533	17,400	766.50
2017-06-14	1,517	1,529	1,509	1,519	18,200	759.50
2017-06-13	1,487	1,515	1,487	1,502	10,300	751
2017-06-12	1,472	1,500	1,472	1,496	14,200	748
2017-06-09	1,473	1,489	1,468	1,482	17,400	741
2017-06-08	1,476	1,500	1,470	1,476	13,000	738
2017-06-07	1,480	1,481	1,458	1,478	21,300	739
2017-06-06	1,508	1,508	1,478	1,481	10,600	740.50
2017-06-05	1,486	1,500	1,486	1,499	10,700	749.50
2017-06-02	1,486	1,500	1,477	1,500	20,500	750
2017-06-01	1,462	1,487	1,462	1,476	10,100	738
2017-05-31	1,496	1,496	1,464	1,469	13,900	734.50
2017-05-30	1,500	1,507	1,489	1,496	23,200	748
2017-05-29	1,508	1,519	1,501	1,502	9,200	751
2017-05-26	1,510	1,516	1,493	1,500	15,000	750
2017-05-25	1,517	1,517	1,506	1,510	9,100	755
2017-05-24	1,522	1,530	1,501	1,517	8,900	758.50
2017-05-23	1,515	1,518	1,507	1,511	13,300	755.50
2017-05-22	1,510	1,525	1,503	1,515	21,400	757.50
2017-05-19	1,500	1,513	1,488	1,508	16,300	754
2017-05-18	1,494	1,495	1,479	1,490	17,200	745
2017-05-17	1,507	1,507	1,491	1,497	14,200	748.50
2017-05-16	1,505	1,507	1,488	1,504	18,800	752
2017-05-15	1,488	1,513	1,488	1,509	17,500	754.50
2017-05-12	1,531	1,531	1,483	1,501	33,400	750.50
2017-05-11	1,521	1,540	1,513	1,527	28,000	763.50
2017-05-10	1,515	1,544	1,503	1,513	40,300	756.50
2017-05-09	1,550	1,589	1,530	1,548	50,700	774
2017-05-08	1,517	1,570	1,517	1,569	50,100	784.50
2017-05-02	1,485	1,522	1,478	1,516	33,700	758
2017-05-01	1,489	1,492	1,459	1,485	24,200	742.50
2017-04-28	1,460	1,477	1,397	1,470	31,100	735
2017-04-27	1,417	1,460	1,417	1,445	37,200	722.50
2017-04-26	1,400	1,420	1,400	1,418	35,900	709
2017-04-25	1,370	1,416	1,351	1,396	83,400	698
2017-04-24	1,351	1,424	1,312	1,356	155,400	678
2017-04-21	1,318	1,338	1,311	1,335	7,500	667.50
2017-04-20	1,305	1,345	1,305	1,312	22,700	656
2017-04-19	1,295	1,320	1,282	1,304	18,400	652
2017-04-18	1,284	1,313	1,282	1,304	15,900	652
2017-04-17	1,250	1,280	1,239	1,271	17,000	635.50
2017-04-14	1,281	1,281	1,248	1,250	10,800	625
2017-04-13	1,256	1,277	1,251	1,274	12,000	637
2017-04-12	1,294	1,294	1,270	1,270	8,900	635
2017-04-11	1,290	1,306	1,285	1,296	14,800	648
2017-04-10	1,279	1,290	1,271	1,283	7,200	641.50
2017-04-07	1,251	1,290	1,251	1,274	12,100	637
2017-04-06	1,320	1,321	1,260	1,261	24,300	630.50
2017-04-05	1,331	1,350	1,322	1,324	9,300	662
2017-04-04	1,346	1,355	1,321	1,332	15,900	666
2017-04-03	1,333	1,353	1,333	1,338	13,200	669
2017-03-31	1,359	1,368	1,327	1,329	15,000	664.50
2017-03-30	1,378	1,380	1,346	1,355	19,000	677.50
2017-03-29	1,398	1,398	1,363	1,378	34,900	689
2017-03-28	1,386	1,398	1,381	1,396	57,900	698
2017-03-27	1,390	1,400	1,375	1,381	48,800	690.50
2017-03-24	1,372	1,394	1,372	1,385	16,100	692.50
2017-03-23	1,360	1,379	1,360	1,372	22,800	686
2017-03-22	1,380	1,382	1,357	1,362	16,400	681
2017-03-21	1,345	1,407	1,345	1,385	22,000	692.50
2017-03-17	1,351	1,364	1,302	1,357	19,900	678.50
2017-03-16	1,336	1,362	1,328	1,357	16,900	678.50
2017-03-15	1,343	1,350	1,330	1,336	10,300	668
2017-03-14	1,360	1,360	1,339	1,353	11,800	676.50
2017-03-13	1,345	1,352	1,334	1,351	9,700	675.50
2017-03-10	1,359	1,362	1,343	1,348	25,100	674
2017-03-09	1,336	1,343	1,306	1,336	10,100	668
2017-03-08	1,334	1,334	1,322	1,333	7,100	666.50
2017-03-07	1,336	1,340	1,327	1,334	10,100	667
2017-03-06	1,345	1,347	1,326	1,332	10,600	666
2017-03-03	1,345	1,345	1,333	1,343	10,100	671.50
2017-03-02	1,355	1,355	1,340	1,345	14,500	672.50
2017-03-01	1,318	1,339	1,314	1,336	9,900	668
2017-02-28	1,350	1,367	1,301	1,320	40,300	660
2017-02-27	1,350	1,351	1,321	1,350	17,000	675
2017-02-24	1,343	1,351	1,334	1,341	10,500	670.50
2017-02-23	1,354	1,354	1,328	1,350	6,500	675
2017-02-22	1,363	1,363	1,342	1,348	7,400	674
2017-02-21	1,375	1,375	1,345	1,349	14,700	674.50
2017-02-20	1,348	1,379	1,348	1,375	17,000	687.50
2017-02-17	1,361	1,368	1,350	1,363	12,500	681.50
2017-02-16	1,370	1,380	1,358	1,361	11,800	680.50
2017-02-15	1,378	1,378	1,364	1,369	10,800	684.50
2017-02-14	1,370	1,375	1,365	1,366	12,100	683
2017-02-13	1,373	1,385	1,360	1,373	13,400	686.50
2017-02-10	1,350	1,373	1,320	1,368	17,800	684
2017-02-09	1,331	1,347	1,312	1,333	18,500	666.50
2017-02-08	1,343	1,354	1,320	1,345	18,900	672.50
2017-02-07	1,350	1,380	1,340	1,345	44,600	672.50
2017-02-06	1,286	1,390	1,281	1,359	60,200	679.50
2017-02-03	1,269	1,286	1,264	1,273	6,900	636.50
2017-02-02	1,279	1,283	1,272	1,273	8,500	636.50
2017-02-01	1,268	1,278	1,252	1,275	8,500	637.50
2017-01-31	1,272	1,280	1,267	1,268	10,100	634
2017-01-30	1,286	1,291	1,271	1,285	16,800	642.50
2017-01-27	1,288	1,293	1,282	1,286	12,000	643
2017-01-26	1,279	1,292	1,275	1,284	15,900	642
2017-01-25	1,259	1,273	1,256	1,266	9,600	633
2017-01-24	1,258	1,264	1,240	1,250	11,600	625
2017-01-23	1,268	1,271	1,258	1,258	12,400	629
2017-01-20	1,256	1,274	1,248	1,268	21,600	634
2017-01-19	1,255	1,262	1,244	1,253	13,700	626.50
2017-01-18	1,254	1,255	1,222	1,242	9,600	621
2017-01-17	1,265	1,265	1,248	1,254	13,800	627
2017-01-16	1,247	1,268	1,240	1,254	8,400	627
2017-01-13	1,250	1,265	1,205	1,254	23,300	627
2017-01-12	1,271	1,271	1,251	1,256	11,500	628
2017-01-11	1,271	1,279	1,265	1,272	11,400	636
2017-01-10	1,291	1,296	1,270	1,279	17,900	639.50
2017-01-06	1,266	1,297	1,248	1,296	35,200	648
2017-01-05	1,300	1,300	1,290	1,294	9,800	647
2017-01-04	1,258	1,300	1,258	1,298	16,400	649

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