1952 新日本空調(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,408	2,436	2,401	2,401	6,500	2,401
2021-12-29	2,400	2,428	2,384	2,415	15,200	2,415
2021-12-28	2,348	2,406	2,319	2,400	42,200	2,400
2021-12-27	2,329	2,344	2,317	2,331	16,300	2,331
2021-12-24	2,337	2,337	2,320	2,331	7,700	2,331
2021-12-23	2,337	2,337	2,306	2,335	6,700	2,335
2021-12-22	2,314	2,314	2,284	2,309	12,200	2,309
2021-12-21	2,316	2,338	2,286	2,308	21,000	2,308
2021-12-20	2,340	2,353	2,284	2,287	44,300	2,287
2021-12-17	2,361	2,379	2,342	2,370	22,300	2,370
2021-12-16	2,350	2,371	2,333	2,361	18,600	2,361
2021-12-15	2,292	2,339	2,292	2,329	11,200	2,329
2021-12-14	2,295	2,300	2,268	2,292	12,000	2,292
2021-12-13	2,262	2,303	2,242	2,292	31,200	2,292
2021-12-10	2,294	2,294	2,224	2,251	27,000	2,251
2021-12-09	2,301	2,303	2,238	2,271	20,300	2,271
2021-12-08	2,337	2,337	2,257	2,301	26,800	2,301
2021-12-07	2,280	2,323	2,238	2,316	15,900	2,316
2021-12-06	2,232	2,303	2,232	2,242	32,400	2,242
2021-12-03	2,138	2,215	2,138	2,215	18,800	2,215
2021-12-02	2,146	2,211	2,146	2,149	20,900	2,149
2021-12-01	2,068	2,197	2,068	2,179	26,600	2,179
2021-11-30	2,171	2,206	2,093	2,093	44,300	2,093
2021-11-29	2,165	2,194	2,141	2,158	27,900	2,158
2021-11-26	2,236	2,236	2,169	2,181	21,400	2,181
2021-11-25	2,233	2,247	2,210	2,210	6,500	2,210
2021-11-24	2,297	2,297	2,235	2,241	8,400	2,241
2021-11-22	2,287	2,301	2,255	2,281	15,500	2,281
2021-11-19	2,291	2,313	2,258	2,287	13,700	2,287
2021-11-18	2,257	2,300	2,257	2,293	12,300	2,293
2021-11-17	2,329	2,329	2,257	2,257	14,500	2,257
2021-11-16	2,347	2,364	2,314	2,315	16,200	2,315
2021-11-15	2,259	2,316	2,259	2,316	8,300	2,316
2021-11-12	2,257	2,311	2,257	2,299	12,400	2,299
2021-11-11	2,259	2,285	2,232	2,256	7,000	2,256
2021-11-10	2,333	2,368	2,228	2,259	42,400	2,259
2021-11-09	2,337	2,371	2,333	2,333	17,800	2,333
2021-11-08	2,374	2,397	2,351	2,353	17,400	2,353
2021-11-05	2,430	2,484	2,381	2,389	26,800	2,389
2021-11-04	2,484	2,506	2,399	2,399	43,500	2,399
2021-11-02	2,500	2,522	2,467	2,467	25,500	2,467
2021-11-01	2,506	2,506	2,463	2,500	10,400	2,500
2021-10-29	2,382	2,458	2,382	2,442	20,300	2,442
2021-10-28	2,426	2,455	2,380	2,381	39,700	2,381
2021-10-27	2,394	2,429	2,394	2,415	13,300	2,415
2021-10-26	2,387	2,430	2,380	2,394	15,400	2,394
2021-10-25	2,352	2,368	2,346	2,358	7,300	2,358
2021-10-22	2,313	2,368	2,299	2,360	14,300	2,360
2021-10-21	2,377	2,374	2,328	2,328	7,800	2,328
2021-10-20	2,377	2,381	2,343	2,369	15,800	2,369
2021-10-19	2,357	2,380	2,343	2,367	16,700	2,367
2021-10-18	2,386	2,386	2,337	2,357	12,200	2,357
2021-10-15	2,363	2,391	2,358	2,389	7,000	2,389
2021-10-14	2,311	2,368	2,309	2,363	11,200	2,363
2021-10-13	2,327	2,348	2,309	2,334	12,200	2,334
2021-10-12	2,379	2,384	2,326	2,327	9,100	2,327
2021-10-11	2,377	2,410	2,369	2,409	8,300	2,409
2021-10-08	2,358	2,392	2,354	2,377	11,700	2,377
2021-10-07	2,372	2,401	2,319	2,319	17,600	2,319
2021-10-06	2,346	2,410	2,346	2,377	20,100	2,377
2021-10-05	2,316	2,390	2,316	2,332	27,300	2,332
2021-10-04	2,352	2,383	2,322	2,364	19,100	2,364
2021-10-01	2,407	2,427	2,324	2,324	20,500	2,324
2021-09-30	2,434	2,512	2,434	2,452	21,000	2,452
2021-09-29	2,504	2,520	2,392	2,419	36,000	2,419
2021-09-28	2,510	2,575	2,492	2,567	30,800	2,567
2021-09-27	2,562	2,571	2,533	2,544	14,300	2,544
2021-09-24	2,523	2,571	2,506	2,562	26,500	2,562
2021-09-22	2,540	2,540	2,488	2,488	12,800	2,488
2021-09-21	2,557	2,579	2,546	2,546	23,000	2,546
2021-09-17	2,557	2,600	2,529	2,600	27,100	2,600
2021-09-16	2,555	2,557	2,519	2,557	16,800	2,557
2021-09-15	2,544	2,554	2,529	2,553	17,400	2,553
2021-09-14	2,558	2,579	2,535	2,579	32,200	2,579
2021-09-13	2,515	2,556	2,495	2,556	19,500	2,556
2021-09-10	2,470	2,515	2,470	2,515	37,800	2,515
2021-09-09	2,501	2,501	2,482	2,493	17,700	2,493
2021-09-08	2,495	2,505	2,477	2,501	21,900	2,501
2021-09-07	2,472	2,505	2,471	2,500	24,200	2,500
2021-09-06	2,482	2,494	2,444	2,487	17,700	2,487
2021-09-03	2,450	2,498	2,450	2,487	31,200	2,487
2021-09-02	2,441	2,446	2,417	2,446	11,000	2,446
2021-09-01	2,388	2,444	2,376	2,444	15,000	2,444
2021-08-31	2,393	2,393	2,360	2,376	21,700	2,376
2021-08-30	2,315	2,397	2,315	2,397	23,900	2,397
2021-08-27	2,370	2,382	2,278	2,315	53,600	2,315
2021-08-26	2,389	2,409	2,357	2,370	17,100	2,370
2021-08-25	2,351	2,382	2,327	2,379	18,200	2,379
2021-08-24	2,280	2,386	2,280	2,386	21,100	2,386
2021-08-23	2,285	2,295	2,267	2,280	14,000	2,280
2021-08-20	2,247	2,297	2,236	2,265	30,100	2,265
2021-08-19	2,271	2,280	2,259	2,259	5,700	2,259
2021-08-18	2,221	2,284	2,221	2,280	11,300	2,280
2021-08-17	2,281	2,282	2,221	2,221	10,800	2,221
2021-08-16	2,300	2,300	2,252	2,274	14,000	2,274
2021-08-13	2,300	2,312	2,271	2,300	14,100	2,300
2021-08-12	2,289	2,312	2,283	2,296	5,600	2,296
2021-08-11	2,223	2,269	2,220	2,260	16,200	2,260
2021-08-10	2,300	2,310	2,241	2,301	11,900	2,301
2021-08-06	2,249	2,326	2,222	2,300	30,300	2,300
2021-08-05	2,216	2,234	2,172	2,224	10,500	2,224
2021-08-04	2,225	2,230	2,210	2,228	9,400	2,228
2021-08-03	2,290	2,290	2,230	2,234	5,200	2,234
2021-08-02	2,235	2,290	2,219	2,282	28,700	2,282
2021-07-30	2,217	2,239	2,183	2,239	32,500	2,239
2021-07-29	2,146	2,235	2,146	2,235	32,300	2,235
2021-07-28	2,152	2,172	2,138	2,160	21,300	2,160
2021-07-27	2,135	2,176	2,101	2,172	26,900	2,172
2021-07-26	2,195	2,195	2,118	2,140	16,800	2,140
2021-07-21	2,176	2,176	2,119	2,139	15,400	2,139
2021-07-20	2,113	2,182	2,092	2,126	88,600	2,126
2021-07-19	2,118	2,134	2,108	2,119	20,600	2,119
2021-07-16	2,100	2,148	2,100	2,122	9,900	2,122
2021-07-15	2,142	2,143	2,105	2,105	14,500	2,105
2021-07-14	2,130	2,153	2,121	2,138	11,300	2,138
2021-07-13	2,112	2,135	2,106	2,135	23,000	2,135
2021-07-12	2,094	2,118	2,067	2,112	53,900	2,112
2021-07-09	1,990	2,032	1,990	2,025	35,500	2,025
2021-07-08	2,037	2,056	2,009	2,009	21,200	2,009
2021-07-07	2,027	2,054	2,027	2,043	10,700	2,043
2021-07-06	2,088	2,110	2,058	2,062	16,200	2,062
2021-07-05	2,050	2,096	2,026	2,080	35,200	2,080
2021-07-02	2,012	2,063	2,012	2,054	18,500	2,054
2021-07-01	2,007	2,022	1,990	2,010	12,400	2,010
2021-06-30	2,038	2,057	2,016	2,021	23,100	2,021
2021-06-29	2,034	2,034	2,001	2,026	28,100	2,026
2021-06-28	2,041	2,054	2,032	2,039	33,100	2,039
2021-06-25	2,047	2,063	2,033	2,045	28,100	2,045
2021-06-24	2,024	2,051	2,010	2,045	20,800	2,045
2021-06-23	2,016	2,037	2,008	2,027	18,300	2,027
2021-06-22	2,028	2,041	2,000	2,039	26,900	2,039
2021-06-21	1,978	2,000	1,956	1,977	34,800	1,977
2021-06-18	2,050	2,050	1,989	1,989	36,700	1,989
2021-06-17	2,022	2,035	2,015	2,023	9,100	2,023
2021-06-16	2,048	2,048	2,025	2,033	16,000	2,033
2021-06-15	2,074	2,086	2,014	2,055	20,800	2,055
2021-06-14	2,116	2,116	2,070	2,074	7,000	2,074
2021-06-11	2,119	2,119	2,063	2,068	23,000	2,068
2021-06-10	2,085	2,111	2,070	2,095	11,400	2,095
2021-06-09	2,090	2,100	2,072	2,083	9,200	2,083
2021-06-08	2,073	2,097	2,050	2,089	14,600	2,089
2021-06-07	2,080	2,100	2,050	2,073	17,500	2,073
2021-06-04	2,079	2,116	2,074	2,078	18,700	2,078
2021-06-03	2,055	2,092	2,055	2,079	12,500	2,079
2021-06-02	2,071	2,100	2,054	2,055	14,700	2,055
2021-06-01	2,042	2,085	2,024	2,081	23,500	2,081
2021-05-31	2,074	2,090	2,034	2,034	23,200	2,034
2021-05-28	2,029	2,074	2,010	2,050	51,500	2,050
2021-05-27	2,065	2,074	1,949	1,949	33,600	1,949
2021-05-26	2,100	2,100	2,066	2,066	19,000	2,066
2021-05-25	2,150	2,150	2,106	2,108	16,700	2,108
2021-05-24	2,156	2,164	2,126	2,150	13,700	2,150
2021-05-21	2,158	2,168	2,133	2,159	13,100	2,159
2021-05-20	2,163	2,202	2,163	2,175	24,200	2,175
2021-05-19	2,156	2,184	2,147	2,164	16,300	2,164
2021-05-18	2,161	2,197	2,155	2,188	17,100	2,188
2021-05-17	2,140	2,160	2,125	2,153	13,800	2,153
2021-05-14	2,127	2,164	2,127	2,137	20,800	2,137
2021-05-13	2,150	2,173	2,100	2,100	26,300	2,100
2021-05-12	2,215	2,215	2,158	2,158	25,300	2,158
2021-05-11	2,262	2,308	2,198	2,200	36,900	2,200
2021-05-10	2,240	2,263	2,226	2,253	17,200	2,253
2021-05-07	2,241	2,250	2,219	2,232	25,000	2,232
2021-05-06	2,153	2,239	2,153	2,220	29,900	2,220
2021-04-30	2,143	2,185	2,143	2,153	27,800	2,153
2021-04-28	2,230	2,236	2,137	2,142	32,600	2,142
2021-04-27	2,230	2,254	2,210	2,230	24,600	2,230
2021-04-26	2,258	2,258	2,212	2,224	17,000	2,224
2021-04-23	2,250	2,258	2,240	2,243	13,300	2,243
2021-04-22	2,231	2,288	2,230	2,276	14,500	2,276
2021-04-21	2,257	2,265	2,224	2,244	26,800	2,244
2021-04-20	2,293	2,309	2,264	2,270	21,000	2,270
2021-04-19	2,311	2,325	2,299	2,316	18,000	2,316
2021-04-16	2,339	2,339	2,302	2,307	9,200	2,307
2021-04-15	2,334	2,342	2,317	2,331	10,900	2,331
2021-04-14	2,364	2,364	2,323	2,330	7,600	2,330
2021-04-13	2,375	2,393	2,365	2,365	12,100	2,365
2021-04-12	2,336	2,376	2,318	2,358	13,100	2,358
2021-04-09	2,306	2,344	2,301	2,333	22,500	2,333
2021-04-08	2,332	2,332	2,301	2,301	20,700	2,301
2021-04-07	2,325	2,370	2,324	2,370	21,900	2,370
2021-04-06	2,395	2,404	2,315	2,330	21,900	2,330
2021-04-05	2,392	2,412	2,356	2,412	19,300	2,412
2021-04-02	2,407	2,421	2,381	2,392	15,400	2,392
2021-04-01	2,451	2,451	2,398	2,398	15,900	2,398
2021-03-31	2,419	2,450	2,383	2,406	46,600	2,406
2021-03-30	2,501	2,630	2,425	2,469	120,100	2,469
2021-03-29	2,496	2,551	2,446	2,539	74,900	2,539
2021-03-26	2,483	2,492	2,440	2,487	43,000	2,487
2021-03-25	2,465	2,479	2,422	2,470	25,600	2,470
2021-03-24	2,532	2,532	2,420	2,424	25,500	2,424
2021-03-23	2,547	2,547	2,502	2,502	22,600	2,502
2021-03-22	2,517	2,560	2,470	2,543	58,800	2,543
2021-03-19	2,460	2,580	2,434	2,567	66,900	2,567
2021-03-18	2,507	2,507	2,449	2,461	34,700	2,461
2021-03-17	2,442	2,507	2,430	2,507	25,700	2,507
2021-03-16	2,400	2,442	2,387	2,442	19,100	2,442
2021-03-15	2,380	2,399	2,372	2,399	26,900	2,399
2021-03-12	2,325	2,375	2,310	2,371	25,300	2,371
2021-03-11	2,350	2,384	2,350	2,375	32,300	2,375
2021-03-10	2,369	2,369	2,320	2,324	17,800	2,324
2021-03-09	2,375	2,383	2,343	2,371	25,100	2,371
2021-03-08	2,371	2,373	2,319	2,363	23,400	2,363
2021-03-05	2,270	2,357	2,243	2,340	30,700	2,340
2021-03-04	2,278	2,283	2,237	2,270	15,400	2,270
2021-03-03	2,251	2,280	2,236	2,278	21,000	2,278
2021-03-02	2,288	2,288	2,227	2,251	17,100	2,251
2021-03-01	2,230	2,276	2,225	2,265	22,700	2,265
2021-02-26	2,197	2,221	2,168	2,195	39,000	2,195
2021-02-25	2,204	2,210	2,175	2,198	15,400	2,198
2021-02-24	2,270	2,270	2,172	2,180	29,200	2,180
2021-02-22	2,247	2,277	2,235	2,270	20,200	2,270
2021-02-19	2,233	2,239	2,218	2,238	13,100	2,238
2021-02-18	2,288	2,288	2,223	2,245	18,300	2,245
2021-02-17	2,299	2,314	2,271	2,292	15,600	2,292
2021-02-16	2,315	2,315	2,285	2,307	17,700	2,307
2021-02-15	2,249	2,293	2,215	2,290	23,100	2,290
2021-02-12	2,256	2,264	2,216	2,221	12,600	2,221
2021-02-10	2,279	2,279	2,216	2,234	29,400	2,234
2021-02-09	2,235	2,340	2,206	2,294	53,300	2,294
2021-02-08	2,194	2,242	2,183	2,235	28,000	2,235
2021-02-05	2,176	2,182	2,150	2,174	19,900	2,174
2021-02-04	2,152	2,169	2,138	2,165	14,800	2,165
2021-02-03	2,127	2,187	2,127	2,165	22,200	2,165
2021-02-02	2,118	2,127	2,105	2,127	17,600	2,127
2021-02-01	2,107	2,146	2,106	2,106	15,500	2,106
2021-01-29	2,123	2,145	2,104	2,107	16,500	2,107
2021-01-28	2,126	2,151	2,103	2,123	45,200	2,123
2021-01-27	2,165	2,165	2,130	2,164	18,300	2,164
2021-01-26	2,144	2,157	2,130	2,130	17,900	2,130
2021-01-25	2,147	2,173	2,144	2,166	15,800	2,166
2021-01-22	2,180	2,196	2,142	2,142	26,900	2,142
2021-01-21	2,211	2,234	2,176	2,197	17,300	2,197
2021-01-20	2,175	2,209	2,165	2,209	22,000	2,209
2021-01-19	2,211	2,211	2,176	2,184	19,200	2,184
2021-01-18	2,185	2,216	2,179	2,179	22,400	2,179
2021-01-15	2,264	2,264	2,175	2,180	28,400	2,180
2021-01-14	2,310	2,318	2,252	2,264	27,400	2,264
2021-01-13	2,324	2,324	2,287	2,290	27,000	2,290
2021-01-12	2,285	2,342	2,255	2,335	23,700	2,335
2021-01-08	2,275	2,297	2,253	2,285	31,000	2,285
2021-01-07	2,286	2,295	2,221	2,273	25,000	2,273
2021-01-06	2,217	2,260	2,205	2,241	13,100	2,241
2021-01-05	2,223	2,225	2,171	2,217	20,400	2,217
2021-01-04	2,257	2,260	2,203	2,203	21,600	2,203

分割・併合履歴： [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