1952 新日本空調(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,184	2,188	2,150	2,168	24,600	1,084
2019-12-27	2,197	2,198	2,179	2,184	23,000	1,092
2019-12-26	2,169	2,183	2,150	2,183	17,000	1,091.50
2019-12-25	2,177	2,177	2,144	2,169	17,700	1,084.50
2019-12-24	2,200	2,200	2,175	2,180	14,300	1,090
2019-12-23	2,229	2,229	2,182	2,197	27,000	1,098.50
2019-12-20	2,229	2,249	2,202	2,240	97,100	1,120
2019-12-19	2,210	2,220	2,193	2,214	17,200	1,107
2019-12-18	2,249	2,251	2,192	2,213	36,900	1,106.50
2019-12-17	2,236	2,250	2,220	2,249	32,100	1,124.50
2019-12-16	2,234	2,258	2,208	2,231	29,700	1,115.50
2019-12-13	2,227	2,250	2,217	2,231	39,700	1,115.50
2019-12-12	2,248	2,252	2,212	2,219	41,300	1,109.50
2019-12-11	2,211	2,214	2,190	2,204	17,400	1,102
2019-12-10	2,244	2,246	2,226	2,230	11,900	1,115
2019-12-09	2,246	2,251	2,233	2,240	15,400	1,120
2019-12-06	2,250	2,260	2,238	2,245	21,300	1,122.50
2019-12-05	2,250	2,258	2,230	2,250	22,900	1,125
2019-12-04	2,219	2,236	2,183	2,236	19,900	1,118
2019-12-03	2,215	2,219	2,182	2,209	19,400	1,104.50
2019-12-02	2,225	2,248	2,221	2,242	13,800	1,121
2019-11-29	2,231	2,237	2,217	2,235	11,500	1,117.50
2019-11-28	2,272	2,272	2,220	2,235	34,300	1,117.50
2019-11-27	2,287	2,288	2,249	2,276	14,400	1,138
2019-11-26	2,259	2,297	2,238	2,269	250,700	1,134.50
2019-11-25	2,204	2,248	2,178	2,238	43,700	1,119
2019-11-22	2,190	2,237	2,175	2,195	33,600	1,097.50
2019-11-21	2,180	2,200	2,122	2,200	28,600	1,100
2019-11-20	2,231	2,231	2,168	2,180	34,100	1,090
2019-11-19	2,276	2,324	2,230	2,237	23,900	1,118.50
2019-11-18	2,288	2,317	2,270	2,287	15,500	1,143.50
2019-11-15	2,196	2,300	2,194	2,291	36,700	1,145.50
2019-11-14	2,222	2,222	2,155	2,182	18,600	1,091
2019-11-13	2,204	2,204	2,169	2,198	17,900	1,099
2019-11-12	2,199	2,209	2,148	2,198	24,700	1,099
2019-11-11	2,200	2,200	2,166	2,181	15,900	1,090.50
2019-11-08	2,151	2,192	2,125	2,175	57,900	1,087.50
2019-11-07	2,160	2,168	2,116	2,148	17,000	1,074
2019-11-06	2,181	2,181	2,126	2,174	15,400	1,087
2019-11-05	2,111	2,200	2,111	2,178	42,800	1,089
2019-11-01	2,132	2,136	2,095	2,110	13,400	1,055
2019-10-31	2,118	2,171	2,094	2,157	37,700	1,078.50
2019-10-30	2,040	2,139	2,040	2,139	109,200	1,069.50
2019-10-29	1,999	2,035	1,978	2,034	49,800	1,017
2019-10-28	1,998	1,998	1,943	1,984	34,300	992
2019-10-25	1,977	1,982	1,941	1,979	31,700	989.50
2019-10-24	2,003	2,003	1,963	1,977	26,600	988.50
2019-10-23	2,005	2,005	1,957	2,003	16,500	1,001.50
2019-10-21	1,989	2,015	1,971	1,995	28,700	997.50
2019-10-18	1,978	1,989	1,952	1,987	19,700	993.50
2019-10-17	1,960	1,970	1,942	1,960	24,500	980
2019-10-16	2,000	2,036	1,932	1,960	46,600	980
2019-10-15	1,977	2,008	1,977	1,995	31,100	997.50
2019-10-11	1,959	1,962	1,919	1,962	26,500	981
2019-10-10	1,970	1,974	1,915	1,951	24,800	975.50
2019-10-09	1,928	1,998	1,907	1,991	61,800	995.50
2019-10-08	1,874	1,930	1,860	1,926	44,000	963
2019-10-07	1,868	1,868	1,807	1,841	47,000	920.50
2019-10-04	1,789	1,797	1,767	1,790	8,600	895
2019-10-03	1,786	1,808	1,766	1,806	13,800	903
2019-10-02	1,835	1,839	1,821	1,832	10,600	916
2019-10-01	1,809	1,833	1,809	1,831	15,700	915.50
2019-09-30	1,835	1,835	1,784	1,789	20,900	894.50
2019-09-27	1,866	1,881	1,829	1,859	24,800	929.50
2019-09-26	1,878	1,900	1,870	1,885	57,100	942.50
2019-09-25	1,865	1,868	1,840	1,860	18,500	930
2019-09-24	1,863	1,881	1,856	1,876	18,300	938
2019-09-20	1,859	1,863	1,834	1,863	23,900	931.50
2019-09-19	1,812	1,861	1,812	1,861	31,800	930.50
2019-09-18	1,831	1,846	1,811	1,839	19,500	919.50
2019-09-17	1,826	1,848	1,815	1,841	26,800	920.50
2019-09-13	1,820	1,839	1,791	1,839	45,000	919.50
2019-09-12	1,797	1,820	1,787	1,794	31,300	897
2019-09-11	1,748	1,799	1,748	1,799	29,100	899.50
2019-09-10	1,741	1,759	1,726	1,748	11,500	874
2019-09-09	1,726	1,744	1,706	1,744	9,000	872
2019-09-06	1,749	1,749	1,712	1,714	6,500	857
2019-09-05	1,698	1,748	1,698	1,748	18,100	874
2019-09-04	1,705	1,710	1,684	1,684	9,100	842
2019-09-03	1,680	1,708	1,680	1,707	7,300	853.50
2019-09-02	1,706	1,707	1,692	1,693	6,500	846.50
2019-08-30	1,690	1,720	1,684	1,713	14,400	856.50
2019-08-29	1,695	1,695	1,651	1,670	10,200	835
2019-08-28	1,679	1,689	1,648	1,689	26,100	844.50
2019-08-27	1,697	1,697	1,658	1,661	11,300	830.50
2019-08-26	1,665	1,683	1,661	1,663	18,800	831.50
2019-08-23	1,735	1,741	1,712	1,716	8,100	858
2019-08-22	1,755	1,755	1,713	1,733	8,400	866.50
2019-08-21	1,738	1,746	1,728	1,732	6,300	866
2019-08-20	1,737	1,769	1,728	1,768	15,100	884
2019-08-19	1,726	1,743	1,716	1,729	17,300	864.50
2019-08-16	1,695	1,731	1,693	1,713	14,400	856.50
2019-08-15	1,715	1,724	1,698	1,698	17,400	849
2019-08-14	1,723	1,760	1,723	1,760	11,500	880
2019-08-13	1,714	1,741	1,714	1,723	18,600	861.50
2019-08-09	1,725	1,765	1,724	1,754	21,100	877
2019-08-08	1,666	1,748	1,666	1,705	18,900	852.50
2019-08-07	1,663	1,679	1,655	1,666	13,400	833
2019-08-06	1,616	1,681	1,616	1,663	20,400	831.50
2019-08-05	1,707	1,708	1,658	1,681	25,100	840.50
2019-08-02	1,776	1,776	1,722	1,727	22,100	863.50
2019-08-01	1,796	1,799	1,775	1,791	4,300	895.50
2019-07-31	1,803	1,806	1,786	1,787	6,900	893.50
2019-07-30	1,809	1,812	1,793	1,812	9,700	906
2019-07-29	1,816	1,817	1,787	1,797	9,800	898.50
2019-07-26	1,818	1,818	1,788	1,795	9,700	897.50
2019-07-25	1,799	1,820	1,799	1,819	7,600	909.50
2019-07-24	1,810	1,810	1,779	1,799	13,200	899.50
2019-07-23	1,832	1,832	1,810	1,810	10,700	905
2019-07-22	1,814	1,864	1,809	1,837	68,100	918.50
2019-07-19	1,727	1,791	1,727	1,784	19,100	892
2019-07-18	1,775	1,781	1,712	1,718	32,200	859
2019-07-17	1,762	1,793	1,751	1,791	24,900	895.50
2019-07-16	1,741	1,756	1,741	1,751	9,400	875.50
2019-07-12	1,738	1,764	1,738	1,760	7,200	880
2019-07-11	1,731	1,752	1,717	1,743	17,500	871.50
2019-07-10	1,748	1,771	1,720	1,720	33,200	860
2019-07-09	1,819	1,831	1,761	1,761	21,900	880.50
2019-07-08	1,860	1,862	1,819	1,832	29,400	916
2019-07-05	1,840	1,870	1,830	1,852	18,300	926
2019-07-04	1,803	1,853	1,803	1,846	31,800	923
2019-07-03	1,771	1,797	1,766	1,797	15,800	898.50
2019-07-02	1,755	1,781	1,755	1,773	11,600	886.50
2019-07-01	1,748	1,750	1,726	1,750	13,600	875
2019-06-28	1,730	1,743	1,703	1,708	19,600	854
2019-06-27	1,695	1,730	1,692	1,730	12,800	865
2019-06-26	1,721	1,727	1,699	1,703	14,800	851.50
2019-06-25	1,714	1,736	1,704	1,710	9,000	855
2019-06-24	1,736	1,740	1,714	1,722	8,200	861
2019-06-21	1,744	1,744	1,705	1,732	15,200	866
2019-06-20	1,747	1,751	1,729	1,745	15,600	872.50
2019-06-19	1,685	1,737	1,684	1,726	18,500	863
2019-06-18	1,714	1,725	1,660	1,662	13,400	831
2019-06-17	1,738	1,738	1,712	1,714	9,000	857
2019-06-14	1,751	1,751	1,727	1,734	11,800	867
2019-06-13	1,760	1,760	1,724	1,740	12,900	870
2019-06-12	1,775	1,784	1,695	1,761	19,300	880.50
2019-06-11	1,771	1,776	1,756	1,776	9,500	888
2019-06-10	1,784	1,787	1,764	1,769	13,300	884.50
2019-06-07	1,752	1,784	1,740	1,784	9,400	892
2019-06-06	1,780	1,781	1,751	1,751	6,700	875.50
2019-06-05	1,749	1,782	1,742	1,780	20,400	890
2019-06-04	1,718	1,736	1,692	1,736	13,200	868
2019-06-03	1,710	1,744	1,681	1,700	14,500	850
2019-05-31	1,728	1,728	1,702	1,707	9,600	853.50
2019-05-30	1,704	1,751	1,689	1,745	50,900	872.50
2019-05-29	1,746	1,746	1,725	1,730	12,400	865
2019-05-28	1,766	1,791	1,762	1,762	17,500	881
2019-05-27	1,778	1,800	1,767	1,800	20,200	900
2019-05-24	1,719	1,750	1,698	1,750	12,800	875
2019-05-23	1,749	1,749	1,721	1,723	10,800	861.50
2019-05-22	1,779	1,779	1,735	1,744	13,300	872
2019-05-21	1,780	1,781	1,756	1,769	13,600	884.50
2019-05-20	1,799	1,808	1,781	1,794	20,100	897
2019-05-17	1,759	1,773	1,724	1,773	21,000	886.50
2019-05-16	1,805	1,805	1,692	1,732	41,600	866
2019-05-15	1,723	1,765	1,683	1,765	43,000	882.50
2019-05-14	1,672	1,710	1,671	1,695	28,500	847.50
2019-05-13	1,697	1,753	1,677	1,730	26,300	865
2019-05-10	1,658	1,733	1,658	1,697	37,600	848.50
2019-05-09	1,700	1,700	1,654	1,658	34,100	829
2019-05-08	1,746	1,746	1,713	1,719	32,200	859.50
2019-05-07	1,800	1,803	1,762	1,766	20,800	883
2019-04-26	1,810	1,817	1,776	1,788	27,200	894
2019-04-25	1,778	1,818	1,775	1,807	34,100	903.50
2019-04-24	1,793	1,805	1,765	1,766	14,300	883
2019-04-23	1,778	1,809	1,777	1,792	19,800	896
2019-04-22	1,757	1,784	1,742	1,768	24,300	884
2019-04-19	1,763	1,774	1,751	1,757	8,600	878.50
2019-04-18	1,792	1,792	1,755	1,763	20,200	881.50
2019-04-17	1,827	1,827	1,782	1,802	23,200	901
2019-04-16	1,805	1,821	1,798	1,814	20,600	907
2019-04-15	1,765	1,810	1,765	1,807	35,700	903.50
2019-04-12	1,789	1,789	1,738	1,748	17,500	874
2019-04-11	1,739	1,762	1,728	1,760	12,700	880
2019-04-10	1,757	1,758	1,735	1,737	17,200	868.50
2019-04-09	1,757	1,787	1,740	1,782	44,700	891
2019-04-08	1,802	1,802	1,773	1,775	14,600	887.50
2019-04-05	1,813	1,813	1,781	1,802	19,700	901
2019-04-04	1,789	1,814	1,780	1,808	27,900	904
2019-04-03	1,792	1,801	1,762	1,785	37,600	892.50
2019-04-02	1,813	1,824	1,789	1,796	55,700	898
2019-04-01	1,854	1,891	1,806	1,812	107,800	906
2019-03-29	1,963	1,963	1,921	1,934	19,300	967
2019-03-28	2,017	2,017	1,942	1,946	36,700	973
2019-03-27	2,028	2,066	2,025	2,062	47,300	1,031
2019-03-26	1,967	2,069	1,967	2,065	85,800	1,032.50
2019-03-25	2,007	2,007	1,949	1,950	50,800	975
2019-03-22	1,988	2,030	1,988	2,030	44,000	1,015
2019-03-20	1,987	2,004	1,959	1,969	47,300	984.50
2019-03-19	1,969	2,003	1,963	1,985	46,300	992.50
2019-03-18	1,935	1,975	1,929	1,974	62,100	987
2019-03-15	1,902	1,954	1,891	1,900	247,100	950
2019-03-14	1,919	1,922	1,886	1,897	29,200	948.50
2019-03-13	1,922	1,948	1,907	1,907	34,400	953.50
2019-03-12	1,933	1,956	1,922	1,948	33,900	974
2019-03-11	1,885	1,927	1,885	1,909	35,800	954.50
2019-03-08	1,905	1,915	1,882	1,885	54,500	942.50
2019-03-07	1,914	1,944	1,914	1,929	36,900	964.50
2019-03-06	1,905	1,937	1,901	1,914	32,700	957
2019-03-05	1,890	1,930	1,883	1,918	20,200	959
2019-03-04	1,857	1,917	1,857	1,910	25,200	955
2019-03-01	1,898	1,919	1,823	1,856	67,900	928
2019-02-28	1,920	1,930	1,899	1,914	26,500	957
2019-02-27	1,918	1,933	1,902	1,924	29,400	962
2019-02-26	1,886	1,911	1,868	1,911	21,800	955.50
2019-02-25	1,896	1,921	1,885	1,886	16,700	943
2019-02-22	1,884	1,903	1,842	1,893	34,100	946.50
2019-02-21	1,891	1,923	1,856	1,889	47,600	944.50
2019-02-20	1,955	1,955	1,891	1,897	65,000	948.50
2019-02-19	1,970	1,986	1,954	1,966	27,100	983
2019-02-18	1,999	1,999	1,971	1,992	44,300	996
2019-02-15	1,911	1,964	1,899	1,937	62,400	968.50
2019-02-14	1,870	1,929	1,857	1,914	49,000	957
2019-02-13	1,815	1,888	1,812	1,856	86,200	928
2019-02-12	1,785	1,833	1,752	1,820	48,800	910
2019-02-08	1,799	1,828	1,793	1,822	38,700	911
2019-02-07	1,787	1,825	1,787	1,817	36,700	908.50
2019-02-06	1,796	1,811	1,780	1,788	24,900	894
2019-02-05	1,727	1,807	1,727	1,796	35,500	898
2019-02-04	1,695	1,740	1,650	1,727	54,900	863.50
2019-02-01	1,697	1,699	1,676	1,679	25,800	839.50
2019-01-31	1,712	1,726	1,688	1,692	29,500	846
2019-01-30	1,733	1,739	1,705	1,706	32,900	853
2019-01-29	1,697	1,723	1,682	1,720	23,300	860
2019-01-28	1,685	1,697	1,661	1,697	32,600	848.50
2019-01-25	1,684	1,723	1,677	1,685	17,800	842.50
2019-01-24	1,681	1,705	1,654	1,684	27,400	842
2019-01-23	1,711	1,711	1,680	1,681	28,800	840.50
2019-01-22	1,757	1,757	1,719	1,732	24,100	866
2019-01-21	1,745	1,763	1,740	1,757	35,700	878.50
2019-01-18	1,742	1,770	1,736	1,744	24,300	872
2019-01-17	1,750	1,773	1,718	1,742	23,500	871
2019-01-16	1,766	1,775	1,734	1,739	14,900	869.50
2019-01-15	1,741	1,784	1,741	1,771	16,600	885.50
2019-01-11	1,800	1,810	1,763	1,767	13,200	883.50
2019-01-10	1,810	1,810	1,777	1,792	18,500	896
2019-01-09	1,844	1,844	1,815	1,815	19,800	907.50
2019-01-08	1,866	1,868	1,840	1,844	27,500	922
2019-01-07	1,863	1,879	1,835	1,865	25,500	932.50
2019-01-04	1,774	1,830	1,758	1,807	29,400	903.50

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