1952 新日本空調(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,800	1,800	1,762	1,798	27,500	899
2018-12-27	1,735	1,799	1,722	1,798	28,500	899
2018-12-26	1,657	1,684	1,637	1,655	51,200	827.50
2018-12-25	1,656	1,694	1,647	1,655	41,300	827.50
2018-12-21	1,885	1,886	1,771	1,776	52,100	888
2018-12-20	1,912	1,943	1,903	1,911	64,400	955.50
2018-12-19	1,945	1,952	1,930	1,951	26,700	975.50
2018-12-18	1,960	1,960	1,933	1,941	35,000	970.50
2018-12-17	1,987	1,995	1,963	1,973	30,400	986.50
2018-12-14	1,965	1,994	1,959	1,979	55,100	989.50
2018-12-13	1,970	1,982	1,954	1,964	51,800	982
2018-12-12	1,950	1,972	1,943	1,960	33,200	980
2018-12-11	1,950	1,950	1,918	1,929	28,600	964.50
2018-12-10	1,922	1,933	1,912	1,921	22,700	960.50
2018-12-07	1,925	1,945	1,915	1,942	29,200	971
2018-12-06	1,950	1,951	1,929	1,936	40,400	968
2018-12-05	1,950	1,970	1,932	1,946	42,400	973
2018-12-04	2,031	2,032	1,983	1,983	29,900	991.50
2018-12-03	2,063	2,073	2,019	2,032	59,400	1,016
2018-11-30	2,039	2,074	2,039	2,063	38,600	1,031.50
2018-11-29	1,998	2,042	1,998	2,024	32,000	1,012
2018-11-28	1,980	1,996	1,973	1,983	33,300	991.50
2018-11-27	1,931	1,997	1,931	1,981	34,200	990.50
2018-11-26	1,915	1,964	1,915	1,935	40,100	967.50
2018-11-22	1,874	1,920	1,868	1,915	23,800	957.50
2018-11-21	1,810	1,870	1,806	1,859	38,100	929.50
2018-11-20	1,811	1,849	1,794	1,830	49,000	915
2018-11-19	1,844	1,873	1,842	1,849	27,500	924.50
2018-11-16	1,890	1,892	1,845	1,848	36,100	924
2018-11-15	1,900	1,903	1,867	1,896	42,200	948
2018-11-14	1,854	1,946	1,854	1,913	59,700	956.50
2018-11-13	1,824	1,853	1,814	1,845	26,100	922.50
2018-11-12	1,856	1,889	1,850	1,877	21,300	938.50
2018-11-09	1,855	1,894	1,838	1,859	53,600	929.50
2018-11-08	1,800	1,870	1,760	1,859	70,500	929.50
2018-11-07	1,795	1,807	1,788	1,793	25,400	896.50
2018-11-06	1,792	1,804	1,774	1,795	19,800	897.50
2018-11-05	1,791	1,802	1,757	1,790	22,300	895
2018-11-02	1,804	1,804	1,775	1,791	28,800	895.50
2018-11-01	1,778	1,805	1,771	1,804	37,400	902
2018-10-31	1,765	1,808	1,765	1,782	46,400	891
2018-10-30	1,746	1,780	1,745	1,745	140,800	872.50
2018-10-29	1,766	1,803	1,741	1,746	38,500	873
2018-10-26	1,796	1,796	1,741	1,772	25,500	886
2018-10-25	1,777	1,792	1,750	1,756	31,800	878
2018-10-24	1,762	1,812	1,762	1,806	39,000	903
2018-10-23	1,813	1,813	1,762	1,762	31,900	881
2018-10-22	1,776	1,828	1,766	1,818	37,800	909
2018-10-19	1,748	1,796	1,748	1,794	37,900	897
2018-10-18	1,736	1,768	1,736	1,748	36,000	874
2018-10-17	1,691	1,741	1,691	1,736	26,700	868
2018-10-16	1,650	1,688	1,650	1,674	22,800	837
2018-10-15	1,678	1,683	1,654	1,657	39,100	828.50
2018-10-12	1,668	1,708	1,668	1,678	27,600	839
2018-10-11	1,684	1,692	1,665	1,668	39,200	834
2018-10-10	1,718	1,783	1,718	1,745	41,200	872.50
2018-10-09	1,724	1,727	1,707	1,718	31,700	859
2018-10-05	1,724	1,728	1,715	1,719	21,800	859.50
2018-10-04	1,723	1,729	1,710	1,724	15,200	862
2018-10-03	1,738	1,744	1,705	1,705	38,000	852.50
2018-10-02	1,705	1,743	1,705	1,726	27,700	863
2018-10-01	1,701	1,706	1,692	1,702	14,300	851
2018-09-28	1,708	1,725	1,698	1,698	14,800	849
2018-09-27	1,739	1,753	1,702	1,702	21,400	851
2018-09-26	1,726	1,748	1,711	1,742	26,300	871
2018-09-25	1,699	1,744	1,699	1,741	64,300	870.50
2018-09-21	1,691	1,710	1,679	1,692	41,500	846
2018-09-20	1,705	1,712	1,680	1,686	46,000	843
2018-09-19	1,656	1,708	1,656	1,707	42,500	853.50
2018-09-18	1,604	1,656	1,600	1,651	28,600	825.50
2018-09-14	1,594	1,616	1,582	1,604	53,100	802
2018-09-13	1,587	1,621	1,586	1,594	26,800	797
2018-09-12	1,614	1,615	1,572	1,590	29,600	795
2018-09-11	1,615	1,617	1,600	1,614	23,400	807
2018-09-10	1,615	1,633	1,611	1,618	27,700	809
2018-09-07	1,600	1,607	1,581	1,605	22,900	802.50
2018-09-06	1,597	1,603	1,587	1,600	22,800	800
2018-09-05	1,622	1,635	1,596	1,597	30,400	798.50
2018-09-04	1,596	1,632	1,590	1,622	37,700	811
2018-09-03	1,603	1,603	1,583	1,596	30,300	798
2018-08-31	1,601	1,627	1,601	1,603	40,700	801.50
2018-08-30	1,620	1,620	1,592	1,606	36,600	803
2018-08-29	1,609	1,630	1,609	1,620	22,600	810
2018-08-28	1,613	1,618	1,597	1,609	38,200	804.50
2018-08-27	1,610	1,624	1,599	1,613	35,700	806.50
2018-08-24	1,608	1,619	1,596	1,608	28,700	804
2018-08-23	1,576	1,609	1,576	1,608	23,200	804
2018-08-22	1,560	1,580	1,560	1,576	15,500	788
2018-08-21	1,564	1,573	1,556	1,563	23,200	781.50
2018-08-20	1,576	1,595	1,571	1,577	32,000	788.50
2018-08-17	1,556	1,589	1,555	1,589	15,500	794.50
2018-08-16	1,557	1,563	1,539	1,556	21,600	778
2018-08-15	1,579	1,594	1,559	1,562	24,400	781
2018-08-14	1,549	1,579	1,549	1,579	26,800	789.50
2018-08-13	1,565	1,571	1,546	1,549	36,600	774.50
2018-08-10	1,598	1,598	1,564	1,566	46,600	783
2018-08-09	1,570	1,699	1,521	1,602	139,700	801
2018-08-08	1,580	1,603	1,572	1,572	26,200	786
2018-08-07	1,555	1,583	1,549	1,583	26,600	791.50
2018-08-06	1,596	1,596	1,539	1,546	61,200	773
2018-08-03	1,603	1,606	1,585	1,585	33,300	792.50
2018-08-02	1,613	1,621	1,602	1,603	25,400	801.50
2018-08-01	1,623	1,624	1,603	1,609	25,500	804.50
2018-07-31	1,626	1,626	1,610	1,621	26,900	810.50
2018-07-30	1,635	1,635	1,617	1,628	32,100	814
2018-07-27	1,655	1,655	1,627	1,637	27,200	818.50
2018-07-26	1,624	1,664	1,624	1,655	45,000	827.50
2018-07-25	1,629	1,629	1,612	1,619	25,900	809.50
2018-07-24	1,625	1,626	1,617	1,621	17,700	810.50
2018-07-23	1,622	1,632	1,619	1,620	20,100	810
2018-07-20	1,620	1,670	1,613	1,622	104,700	811
2018-07-19	1,651	1,651	1,624	1,632	32,800	816
2018-07-18	1,681	1,690	1,637	1,647	26,100	823.50
2018-07-17	1,629	1,682	1,629	1,669	58,500	834.50
2018-07-13	1,635	1,635	1,619	1,629	28,100	814.50
2018-07-12	1,624	1,638	1,620	1,625	34,200	812.50
2018-07-11	1,621	1,634	1,612	1,623	27,600	811.50
2018-07-10	1,644	1,645	1,622	1,630	40,500	815
2018-07-09	1,644	1,656	1,621	1,647	42,700	823.50
2018-07-06	1,620	1,647	1,606	1,642	61,700	821
2018-07-05	1,633	1,634	1,618	1,628	37,800	814
2018-07-04	1,608	1,634	1,608	1,633	32,100	816.50
2018-07-03	1,612	1,631	1,611	1,631	41,800	815.50
2018-07-02	1,657	1,657	1,615	1,617	66,400	808.50
2018-06-29	1,697	1,697	1,668	1,671	33,800	835.50
2018-06-28	1,735	1,739	1,710	1,714	39,100	857
2018-06-27	1,699	1,748	1,697	1,742	30,200	871
2018-06-26	1,710	1,710	1,683	1,699	24,400	849.50
2018-06-25	1,750	1,752	1,711	1,713	31,500	856.50
2018-06-22	1,736	1,781	1,725	1,775	68,400	887.50
2018-06-21	1,739	1,753	1,733	1,736	28,500	868
2018-06-20	1,731	1,739	1,712	1,739	39,300	869.50
2018-06-19	1,745	1,759	1,731	1,740	35,200	870
2018-06-18	1,732	1,745	1,724	1,740	19,900	870
2018-06-15	1,745	1,745	1,721	1,732	20,300	866
2018-06-14	1,739	1,754	1,735	1,740	20,200	870
2018-06-13	1,730	1,742	1,726	1,739	15,200	869.50
2018-06-12	1,729	1,730	1,703	1,727	25,600	863.50
2018-06-11	1,722	1,734	1,715	1,723	16,800	861.50
2018-06-08	1,728	1,733	1,716	1,722	59,700	861
2018-06-07	1,761	1,761	1,744	1,757	16,100	878.50
2018-06-06	1,765	1,766	1,747	1,754	20,100	877
2018-06-05	1,748	1,773	1,724	1,768	32,300	884
2018-06-04	1,729	1,754	1,727	1,744	17,100	872
2018-06-01	1,702	1,726	1,693	1,713	24,100	856.50
2018-05-31	1,730	1,735	1,700	1,702	43,100	851
2018-05-30	1,740	1,745	1,720	1,733	19,700	866.50
2018-05-29	1,776	1,776	1,754	1,763	18,800	881.50
2018-05-28	1,761	1,781	1,761	1,776	25,900	888
2018-05-25	1,752	1,765	1,751	1,757	16,900	878.50
2018-05-24	1,771	1,777	1,743	1,752	26,500	876
2018-05-23	1,793	1,797	1,775	1,779	25,800	889.50
2018-05-22	1,846	1,846	1,800	1,806	45,200	903
2018-05-21	1,832	1,850	1,831	1,846	34,300	923
2018-05-18	1,825	1,846	1,819	1,841	37,600	920.50
2018-05-17	1,802	1,824	1,791	1,824	43,800	912
2018-05-16	1,798	1,806	1,777	1,802	54,500	901
2018-05-15	1,759	1,814	1,759	1,806	119,300	903
2018-05-14	1,648	1,900	1,639	1,755	242,800	877.50
2018-05-11	1,632	1,638	1,630	1,638	15,200	819
2018-05-10	1,621	1,637	1,621	1,632	18,900	816
2018-05-09	1,630	1,639	1,618	1,624	24,400	812
2018-05-08	1,632	1,638	1,622	1,630	33,200	815
2018-05-07	1,620	1,635	1,618	1,625	35,600	812.50
2018-05-02	1,621	1,635	1,619	1,625	19,500	812.50
2018-05-01	1,608	1,632	1,607	1,619	21,000	809.50
2018-04-27	1,628	1,631	1,616	1,622	22,600	811
2018-04-26	1,625	1,629	1,618	1,625	27,500	812.50
2018-04-25	1,622	1,624	1,617	1,621	18,400	810.50
2018-04-24	1,620	1,624	1,619	1,622	23,400	811
2018-04-23	1,621	1,621	1,613	1,620	5,100	810
2018-04-20	1,615	1,627	1,615	1,621	24,000	810.50
2018-04-19	1,627	1,635	1,622	1,625	23,500	812.50
2018-04-18	1,610	1,629	1,610	1,627	23,200	813.50
2018-04-17	1,622	1,623	1,615	1,620	7,700	810
2018-04-16	1,623	1,623	1,602	1,622	18,700	811
2018-04-13	1,620	1,625	1,613	1,620	20,500	810
2018-04-12	1,616	1,624	1,616	1,619	16,300	809.50
2018-04-11	1,630	1,630	1,607	1,616	15,600	808
2018-04-10	1,621	1,625	1,615	1,621	25,400	810.50
2018-04-09	1,620	1,626	1,614	1,621	22,800	810.50
2018-04-06	1,630	1,636	1,617	1,620	23,400	810
2018-04-05	1,642	1,642	1,619	1,623	32,200	811.50
2018-04-04	1,612	1,631	1,612	1,627	37,700	813.50
2018-04-03	1,604	1,620	1,600	1,611	20,500	805.50
2018-03-30	1,584	1,597	1,573	1,589	10,400	794.50
2018-03-29	1,585	1,590	1,562	1,583	14,600	791.50
2018-03-28	1,579	1,579	1,555	1,575	23,200	787.50
2018-03-27	1,605	1,624	1,603	1,621	57,600	810.50
2018-03-26	1,585	1,595	1,563	1,592	43,000	796
2018-03-23	1,600	1,612	1,592	1,599	36,700	799.50
2018-03-22	1,622	1,622	1,606	1,619	26,000	809.50
2018-03-20	1,597	1,626	1,590	1,622	31,100	811
2018-03-19	1,604	1,615	1,597	1,614	19,100	807
2018-03-16	1,620	1,622	1,602	1,611	18,400	805.50
2018-03-15	1,620	1,620	1,599	1,614	15,300	807
2018-03-14	1,623	1,623	1,615	1,622	13,600	811
2018-03-13	1,611	1,623	1,611	1,623	31,800	811.50
2018-03-12	1,622	1,623	1,585	1,611	33,800	805.50
2018-03-09	1,623	1,640	1,605	1,617	43,000	808.50
2018-03-08	1,620	1,623	1,613	1,621	28,300	810.50
2018-03-07	1,619	1,626	1,606	1,617	33,500	808.50
2018-03-06	1,620	1,633	1,611	1,619	29,400	809.50
2018-03-05	1,606	1,623	1,606	1,619	32,900	809.50
2018-03-02	1,590	1,616	1,590	1,613	19,600	806.50
2018-03-01	1,620	1,620	1,605	1,609	20,100	804.50
2018-02-28	1,619	1,628	1,614	1,614	30,800	807
2018-02-27	1,620	1,625	1,606	1,619	31,500	809.50
2018-02-26	1,626	1,630	1,605	1,617	21,000	808.50
2018-02-23	1,626	1,630	1,619	1,626	21,400	813
2018-02-22	1,622	1,627	1,610	1,619	19,800	809.50
2018-02-21	1,620	1,634	1,578	1,625	33,800	812.50
2018-02-20	1,614	1,630	1,614	1,620	32,100	810
2018-02-19	1,622	1,626	1,618	1,625	35,400	812.50
2018-02-16	1,550	1,628	1,550	1,614	66,400	807
2018-02-15	1,524	1,563	1,524	1,541	25,100	770.50
2018-02-14	1,519	1,532	1,504	1,511	27,800	755.50
2018-02-13	1,499	1,549	1,498	1,517	33,000	758.50
2018-02-09	1,450	1,580	1,432	1,488	66,000	744
2018-02-08	1,459	1,498	1,455	1,459	19,900	729.50
2018-02-07	1,480	1,520	1,459	1,459	30,400	729.50
2018-02-06	1,500	1,500	1,430	1,448	53,000	724
2018-02-05	1,548	1,548	1,515	1,524	24,400	762
2018-02-02	1,570	1,570	1,553	1,561	9,300	780.50
2018-02-01	1,534	1,572	1,534	1,571	15,500	785.50
2018-01-31	1,550	1,571	1,531	1,531	22,800	765.50
2018-01-30	1,583	1,583	1,545	1,552	19,300	776
2018-01-29	1,576	1,601	1,566	1,583	27,100	791.50
2018-01-26	1,563	1,574	1,558	1,564	22,300	782
2018-01-25	1,571	1,571	1,550	1,554	13,700	777
2018-01-24	1,550	1,566	1,550	1,564	19,000	782
2018-01-23	1,538	1,551	1,535	1,550	23,300	775
2018-01-22	1,525	1,526	1,512	1,526	21,000	763
2018-01-19	1,506	1,532	1,506	1,525	18,200	762.50
2018-01-18	1,520	1,527	1,502	1,505	25,100	752.50
2018-01-17	1,518	1,520	1,511	1,513	14,100	756.50
2018-01-16	1,517	1,522	1,514	1,517	6,300	758.50
2018-01-15	1,515	1,529	1,515	1,516	10,900	758
2018-01-12	1,515	1,518	1,506	1,510	17,400	755
2018-01-11	1,530	1,531	1,516	1,521	22,700	760.50
2018-01-10	1,540	1,541	1,534	1,534	18,500	767
2018-01-09	1,541	1,547	1,535	1,540	13,900	770
2018-01-05	1,537	1,541	1,525	1,533	28,400	766.50
2018-01-04	1,520	1,527	1,506	1,526	17,400	763

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