1952 新日本空調(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,297	2,297	2,238	2,244	15,500	1,122
2020-12-29	2,249	2,300	2,244	2,297	14,300	1,148.50
2020-12-28	2,258	2,299	2,218	2,251	26,900	1,125.50
2020-12-25	2,199	2,258	2,193	2,258	12,400	1,129
2020-12-24	2,178	2,197	2,174	2,190	14,700	1,095
2020-12-23	2,170	2,172	2,132	2,172	19,600	1,086
2020-12-22	2,260	2,260	2,143	2,170	22,000	1,085
2020-12-21	2,198	2,269	2,194	2,260	57,600	1,130
2020-12-18	2,239	2,239	2,176	2,176	47,900	1,088
2020-12-17	2,244	2,253	2,200	2,253	18,100	1,126.50
2020-12-16	2,230	2,234	2,204	2,204	18,300	1,102
2020-12-15	2,252	2,252	2,190	2,190	15,100	1,095
2020-12-14	2,210	2,275	2,206	2,275	47,600	1,137.50
2020-12-11	2,172	2,193	2,145	2,189	17,100	1,094.50
2020-12-10	2,178	2,181	2,156	2,165	12,100	1,082.50
2020-12-09	2,150	2,186	2,150	2,178	11,200	1,089
2020-12-08	2,130	2,153	2,125	2,149	13,600	1,074.50
2020-12-07	2,204	2,204	2,117	2,124	34,100	1,062
2020-12-04	2,198	2,202	2,158	2,185	10,800	1,092.50
2020-12-03	2,195	2,210	2,176	2,206	11,000	1,103
2020-12-02	2,210	2,235	2,182	2,195	23,000	1,097.50
2020-12-01	2,242	2,288	2,180	2,193	20,400	1,096.50
2020-11-30	2,290	2,290	2,227	2,239	44,300	1,119.50
2020-11-27	2,243	2,300	2,229	2,285	35,200	1,142.50
2020-11-26	2,203	2,248	2,188	2,243	13,400	1,121.50
2020-11-25	2,250	2,272	2,193	2,197	37,200	1,098.50
2020-11-24	2,196	2,244	2,196	2,218	24,300	1,109
2020-11-20	2,172	2,180	2,152	2,171	19,300	1,085.50
2020-11-19	2,202	2,219	2,168	2,186	24,200	1,093
2020-11-18	2,230	2,230	2,190	2,202	22,300	1,101
2020-11-17	2,250	2,250	2,190	2,241	24,800	1,120.50
2020-11-16	2,247	2,284	2,210	2,247	33,000	1,123.50
2020-11-13	2,270	2,270	2,147	2,197	28,300	1,098.50
2020-11-12	2,321	2,321	2,238	2,270	23,700	1,135
2020-11-11	2,320	2,322	2,252	2,290	31,300	1,145
2020-11-10	2,250	2,303	2,189	2,302	49,300	1,151
2020-11-09	2,222	2,236	2,192	2,215	18,500	1,107.50
2020-11-06	2,219	2,242	2,193	2,210	28,200	1,105
2020-11-05	2,164	2,274	2,112	2,237	81,700	1,118.50
2020-11-04	2,145	2,183	2,109	2,157	35,400	1,078.50
2020-11-02	2,128	2,165	2,100	2,135	23,600	1,067.50
2020-10-30	2,110	2,133	2,080	2,109	22,000	1,054.50
2020-10-29	2,141	2,154	2,107	2,112	13,600	1,056
2020-10-28	2,127	2,163	2,108	2,143	24,900	1,071.50
2020-10-27	2,157	2,169	2,138	2,163	17,600	1,081.50
2020-10-26	2,164	2,176	2,125	2,157	13,400	1,078.50
2020-10-23	2,131	2,179	2,115	2,135	6,200	1,067.50
2020-10-22	2,182	2,194	2,127	2,145	17,500	1,072.50
2020-10-21	2,176	2,212	2,174	2,185	7,500	1,092.50
2020-10-20	2,229	2,236	2,153	2,167	17,500	1,083.50
2020-10-19	2,197	2,257	2,197	2,236	19,800	1,118
2020-10-16	2,184	2,195	2,162	2,181	11,000	1,090.50
2020-10-15	2,195	2,216	2,152	2,173	13,300	1,086.50
2020-10-14	2,160	2,199	2,145	2,195	15,200	1,097.50
2020-10-13	2,194	2,231	2,158	2,181	27,600	1,090.50
2020-10-12	2,210	2,223	2,189	2,203	7,400	1,101.50
2020-10-09	2,246	2,246	2,151	2,210	34,000	1,105
2020-10-08	2,201	2,269	2,189	2,239	23,700	1,119.50
2020-10-07	2,202	2,212	2,181	2,198	14,700	1,099
2020-10-06	2,232	2,235	2,197	2,208	19,300	1,104
2020-10-05	2,219	2,250	2,174	2,192	26,000	1,096
2020-10-02	2,320	2,320	2,169	2,169	37,000	1,084.50
2020-09-30	2,411	2,411	2,294	2,294	35,500	1,147
2020-09-29	2,429	2,461	2,346	2,418	53,700	1,209
2020-09-28	2,288	2,450	2,284	2,429	82,700	1,214.50
2020-09-25	2,231	2,291	2,231	2,270	49,600	1,135
2020-09-24	2,214	2,235	2,175	2,205	35,100	1,102.50
2020-09-23	2,161	2,222	2,150	2,211	42,400	1,105.50
2020-09-18	2,139	2,183	2,122	2,183	48,200	1,091.50
2020-09-17	2,149	2,149	2,104	2,131	23,500	1,065.50
2020-09-16	2,121	2,140	2,104	2,137	25,400	1,068.50
2020-09-15	2,158	2,158	2,095	2,122	19,500	1,061
2020-09-14	2,130	2,177	2,125	2,161	51,500	1,080.50
2020-09-11	2,112	2,112	2,081	2,105	34,500	1,052.50
2020-09-10	2,070	2,102	2,054	2,093	26,100	1,046.50
2020-09-09	2,055	2,070	2,013	2,064	32,600	1,032
2020-09-08	2,020	2,074	2,001	2,063	28,800	1,031.50
2020-09-07	2,014	2,025	1,997	2,017	16,400	1,008.50
2020-09-04	1,997	2,019	1,979	2,014	23,600	1,007
2020-09-03	2,030	2,046	2,019	2,042	14,200	1,021
2020-09-02	2,030	2,038	2,006	2,030	12,900	1,015
2020-09-01	2,042	2,051	2,003	2,023	16,300	1,011.50
2020-08-31	2,068	2,078	2,051	2,051	18,000	1,025.50
2020-08-28	2,048	2,087	2,006	2,046	38,700	1,023
2020-08-27	2,119	2,123	2,017	2,022	44,500	1,011
2020-08-26	2,097	2,157	2,091	2,137	31,400	1,068.50
2020-08-25	2,021	2,116	2,021	2,109	27,900	1,054.50
2020-08-24	2,076	2,076	2,011	2,016	30,300	1,008
2020-08-21	2,071	2,091	2,052	2,076	19,100	1,038
2020-08-20	2,106	2,130	2,075	2,084	21,700	1,042
2020-08-19	2,140	2,150	2,095	2,139	16,900	1,069.50
2020-08-18	2,092	2,163	2,081	2,148	31,300	1,074
2020-08-17	2,105	2,135	2,082	2,097	23,800	1,048.50
2020-08-14	2,190	2,190	2,094	2,105	27,800	1,052.50
2020-08-13	2,173	2,186	2,143	2,171	24,300	1,085.50
2020-08-12	2,114	2,175	2,090	2,159	35,600	1,079.50
2020-08-11	2,172	2,215	2,101	2,127	37,600	1,063.50
2020-08-07	2,161	2,220	2,150	2,161	26,600	1,080.50
2020-08-06	2,161	2,198	2,161	2,189	11,300	1,094.50
2020-08-05	2,162	2,207	2,155	2,172	16,000	1,086
2020-08-04	2,203	2,224	2,175	2,212	18,000	1,106
2020-08-03	2,160	2,212	2,152	2,210	19,600	1,105
2020-07-31	2,241	2,241	2,132	2,158	25,200	1,079
2020-07-30	2,351	2,351	2,245	2,262	17,300	1,131
2020-07-29	2,377	2,377	2,343	2,350	17,500	1,175
2020-07-28	2,385	2,385	2,331	2,368	30,500	1,184
2020-07-27	2,343	2,400	2,343	2,389	30,700	1,194.50
2020-07-22	2,438	2,438	2,348	2,348	25,300	1,174
2020-07-21	2,479	2,482	2,370	2,442	35,000	1,221
2020-07-20	2,419	2,529	2,396	2,469	83,200	1,234.50
2020-07-17	2,360	2,406	2,344	2,401	22,100	1,200.50
2020-07-16	2,371	2,378	2,340	2,354	22,200	1,177
2020-07-15	2,341	2,390	2,341	2,374	33,200	1,187
2020-07-14	2,358	2,366	2,305	2,321	20,200	1,160.50
2020-07-13	2,314	2,367	2,305	2,358	37,600	1,179
2020-07-10	2,267	2,289	2,242	2,253	27,500	1,126.50
2020-07-09	2,294	2,322	2,266	2,267	14,200	1,133.50
2020-07-08	2,330	2,368	2,305	2,305	13,100	1,152.50
2020-07-07	2,383	2,392	2,314	2,341	22,800	1,170.50
2020-07-06	2,333	2,391	2,331	2,358	39,600	1,179
2020-07-03	2,302	2,319	2,271	2,319	14,800	1,159.50
2020-07-02	2,326	2,340	2,290	2,299	20,900	1,149.50
2020-07-01	2,385	2,396	2,312	2,330	21,200	1,165
2020-06-30	2,408	2,424	2,373	2,373	14,600	1,186.50
2020-06-29	2,424	2,428	2,377	2,380	26,800	1,190
2020-06-26	2,450	2,450	2,412	2,426	19,100	1,213
2020-06-25	2,408	2,462	2,358	2,421	35,000	1,210.50
2020-06-24	2,550	2,550	2,442	2,442	22,600	1,221
2020-06-23	2,488	2,545	2,448	2,542	39,200	1,271
2020-06-22	2,436	2,499	2,431	2,444	28,900	1,222
2020-06-19	2,438	2,440	2,377	2,419	33,200	1,209.50
2020-06-18	2,438	2,447	2,391	2,437	27,600	1,218.50
2020-06-17	2,446	2,458	2,413	2,422	25,100	1,211
2020-06-16	2,464	2,471	2,434	2,466	42,400	1,233
2020-06-15	2,443	2,482	2,401	2,401	52,300	1,200.50
2020-06-12	2,459	2,521	2,425	2,478	51,900	1,239
2020-06-11	2,558	2,558	2,505	2,509	22,100	1,254.50
2020-06-10	2,584	2,611	2,544	2,546	38,200	1,273
2020-06-09	2,507	2,578	2,491	2,534	47,500	1,267
2020-06-08	2,489	2,510	2,424	2,475	42,100	1,237.50
2020-06-05	2,487	2,526	2,456	2,479	35,400	1,239.50
2020-06-04	2,587	2,587	2,467	2,480	61,800	1,240
2020-06-03	2,610	2,619	2,538	2,577	49,200	1,288.50
2020-06-02	2,622	2,622	2,551	2,591	38,900	1,295.50
2020-06-01	2,585	2,608	2,550	2,586	31,500	1,293
2020-05-29	2,582	2,644	2,537	2,537	83,600	1,268.50
2020-05-28	2,725	2,775	2,496	2,550	123,200	1,275
2020-05-27	2,629	2,708	2,605	2,700	83,100	1,350
2020-05-26	2,500	2,584	2,465	2,581	54,400	1,290.50
2020-05-25	2,406	2,463	2,404	2,458	27,100	1,229
2020-05-22	2,416	2,416	2,356	2,385	18,200	1,192.50
2020-05-21	2,400	2,419	2,351	2,405	37,400	1,202.50
2020-05-20	2,303	2,396	2,292	2,396	59,700	1,198
2020-05-19	2,300	2,305	2,250	2,300	36,200	1,150
2020-05-18	2,299	2,300	2,254	2,300	25,600	1,150
2020-05-15	2,279	2,300	2,222	2,300	46,200	1,150
2020-05-14	2,201	2,277	2,161	2,248	46,500	1,124
2020-05-13	2,201	2,230	2,150	2,201	22,900	1,100.50
2020-05-12	2,246	2,246	2,210	2,221	8,800	1,110.50
2020-05-11	2,279	2,279	2,212	2,246	12,300	1,123
2020-05-08	2,293	2,293	2,194	2,239	22,800	1,119.50
2020-05-07	2,183	2,250	2,181	2,243	32,800	1,121.50
2020-05-01	2,216	2,216	2,130	2,141	32,600	1,070.50
2020-04-30	2,323	2,350	2,236	2,245	79,200	1,122.50
2020-04-28	2,151	2,300	2,085	2,288	126,800	1,144
2020-04-27	2,184	2,193	2,113	2,151	34,600	1,075.50
2020-04-24	2,074	2,108	2,014	2,108	29,100	1,054
2020-04-23	2,006	2,067	2,006	2,066	25,500	1,033
2020-04-22	1,983	2,090	1,969	2,007	30,100	1,003.50
2020-04-21	1,945	1,990	1,927	1,983	18,200	991.50
2020-04-20	2,047	2,061	1,963	1,985	26,900	992.50
2020-04-17	2,087	2,105	2,032	2,050	24,300	1,025
2020-04-16	1,978	2,111	1,966	2,105	43,600	1,052.50
2020-04-15	2,091	2,119	1,957	1,978	48,600	989
2020-04-14	2,137	2,146	2,069	2,119	30,100	1,059.50
2020-04-13	2,196	2,248	2,123	2,138	37,000	1,069
2020-04-10	2,114	2,217	2,077	2,207	38,000	1,103.50
2020-04-09	2,092	2,142	2,025	2,072	21,400	1,036
2020-04-08	2,116	2,150	2,067	2,099	34,900	1,049.50
2020-04-07	2,129	2,194	2,088	2,166	35,700	1,083
2020-04-06	2,030	2,132	1,993	2,129	38,200	1,064.50
2020-04-03	2,018	2,137	2,009	2,009	36,600	1,004.50
2020-04-02	2,066	2,156	2,032	2,042	30,700	1,021
2020-04-01	2,118	2,219	2,083	2,091	39,700	1,045.50
2020-03-31	2,180	2,226	2,118	2,163	38,000	1,081.50
2020-03-30	2,114	2,204	2,038	2,199	58,500	1,099.50
2020-03-27	2,115	2,299	2,115	2,299	96,900	1,149.50
2020-03-26	2,000	2,088	1,927	2,065	47,900	1,032.50
2020-03-25	1,926	1,990	1,860	1,990	39,000	995
2020-03-24	1,985	2,049	1,845	1,917	39,700	958.50
2020-03-23	1,865	1,957	1,757	1,920	63,600	960
2020-03-19	1,699	1,845	1,693	1,808	47,200	904
2020-03-18	1,635	1,753	1,600	1,666	45,000	833
2020-03-17	1,460	1,617	1,433	1,601	47,500	800.50
2020-03-16	1,465	1,588	1,460	1,500	23,700	750
2020-03-13	1,477	1,489	1,401	1,459	40,900	729.50
2020-03-12	1,600	1,607	1,533	1,557	35,700	778.50
2020-03-11	1,656	1,695	1,626	1,626	22,700	813
2020-03-10	1,588	1,708	1,561	1,679	34,600	839.50
2020-03-09	1,661	1,703	1,617	1,628	26,900	814
2020-03-06	1,769	1,809	1,706	1,723	38,000	861.50
2020-03-05	1,858	1,864	1,805	1,807	22,600	903.50
2020-03-04	1,800	1,859	1,800	1,827	16,400	913.50
2020-03-03	1,908	1,926	1,841	1,841	54,400	920.50
2020-03-02	1,787	1,878	1,763	1,834	39,000	917
2020-02-28	1,926	1,938	1,808	1,821	65,100	910.50
2020-02-27	1,841	2,016	1,781	2,016	41,300	1,008
2020-02-26	1,848	1,865	1,824	1,865	28,200	932.50
2020-02-25	1,894	1,920	1,850	1,879	42,400	939.50
2020-02-21	1,971	2,005	1,969	2,005	17,200	1,002.50
2020-02-20	2,013	2,013	1,979	1,979	19,600	989.50
2020-02-19	1,994	2,015	1,972	1,979	12,300	989.50
2020-02-18	2,014	2,014	1,963	1,975	17,300	987.50
2020-02-17	2,060	2,060	2,004	2,011	10,700	1,005.50
2020-02-14	2,101	2,106	2,030	2,064	19,100	1,032
2020-02-13	2,069	2,129	2,063	2,101	31,100	1,050.50
2020-02-12	2,124	2,124	2,061	2,068	10,800	1,034
2020-02-10	2,116	2,131	2,103	2,103	5,500	1,051.50
2020-02-07	2,180	2,180	2,131	2,140	11,100	1,070
2020-02-06	2,150	2,197	2,149	2,183	21,000	1,091.50
2020-02-05	2,056	2,134	2,056	2,117	25,800	1,058.50
2020-02-04	2,011	2,060	2,011	2,056	10,100	1,028
2020-02-03	2,000	2,037	2,000	2,024	16,900	1,012
2020-01-31	2,070	2,102	2,070	2,081	12,100	1,040.50
2020-01-30	2,092	2,100	2,030	2,076	29,500	1,038
2020-01-29	2,124	2,124	2,092	2,092	11,500	1,046
2020-01-28	2,072	2,134	2,038	2,124	43,900	1,062
2020-01-27	2,097	2,106	2,069	2,071	21,600	1,035.50
2020-01-24	2,160	2,160	2,105	2,111	16,600	1,055.50
2020-01-23	2,176	2,188	2,155	2,155	11,800	1,077.50
2020-01-22	2,138	2,193	2,135	2,176	26,500	1,088
2020-01-21	2,113	2,135	2,108	2,134	10,400	1,067
2020-01-20	2,107	2,144	2,107	2,115	15,300	1,057.50
2020-01-17	2,129	2,131	2,090	2,102	17,000	1,051
2020-01-16	2,154	2,154	2,101	2,117	12,200	1,058.50
2020-01-15	2,131	2,172	2,127	2,153	20,600	1,076.50
2020-01-14	2,180	2,180	2,131	2,135	21,000	1,067.50
2020-01-10	2,200	2,205	2,162	2,162	12,000	1,081
2020-01-09	2,174	2,219	2,174	2,206	21,200	1,103
2020-01-08	2,183	2,184	2,120	2,149	19,800	1,074.50
2020-01-07	2,155	2,214	2,152	2,203	14,400	1,101.50
2020-01-06	2,129	2,141	2,125	2,134	19,700	1,067

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