1952 新日本空調(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,330	2,394	2,330	2,385	42,400	1,192.50
2023-12-28	2,315	2,338	2,314	2,336	37,800	1,168
2023-12-27	2,281	2,322	2,281	2,315	48,100	1,157.50
2023-12-26	2,260	2,266	2,251	2,261	27,300	1,130.50
2023-12-25	2,250	2,270	2,247	2,259	33,800	1,129.50
2023-12-22	2,234	2,245	2,228	2,242	35,100	1,121
2023-12-21	2,226	2,240	2,214	2,214	20,300	1,107
2023-12-20	2,217	2,254	2,217	2,237	89,900	1,118.50
2023-12-19	2,230	2,246	2,217	2,245	32,200	1,122.50
2023-12-18	2,232	2,232	2,193	2,219	33,800	1,109.50
2023-12-15	2,225	2,240	2,217	2,233	31,300	1,116.50
2023-12-14	2,255	2,255	2,198	2,225	53,300	1,112.50
2023-12-13	2,246	2,254	2,227	2,235	37,200	1,117.50
2023-12-12	2,240	2,246	2,225	2,235	53,100	1,117.50
2023-12-11	2,185	2,230	2,179	2,230	41,600	1,115
2023-12-08	2,191	2,209	2,168	2,185	53,900	1,092.50
2023-12-07	2,220	2,222	2,201	2,220	36,400	1,110
2023-12-06	2,197	2,223	2,196	2,219	39,200	1,109.50
2023-12-05	2,217	2,221	2,189	2,189	44,800	1,094.50
2023-12-04	2,220	2,224	2,201	2,219	24,200	1,109.50
2023-12-01	2,241	2,251	2,214	2,226	24,100	1,113
2023-11-30	2,223	2,242	2,213	2,235	18,500	1,117.50
2023-11-29	2,270	2,270	2,223	2,228	21,600	1,114
2023-11-28	2,290	2,298	2,270	2,282	24,600	1,141
2023-11-27	2,280	2,295	2,272	2,274	24,100	1,137
2023-11-24	2,253	2,272	2,247	2,262	23,100	1,131
2023-11-22	2,200	2,237	2,200	2,226	33,500	1,113
2023-11-21	2,184	2,201	2,184	2,188	31,500	1,094
2023-11-20	2,197	2,213	2,175	2,175	39,800	1,087.50
2023-11-17	2,165	2,196	2,165	2,194	22,600	1,097
2023-11-16	2,184	2,191	2,170	2,170	15,200	1,085
2023-11-15	2,215	2,215	2,172	2,183	25,700	1,091.50
2023-11-14	2,202	2,214	2,195	2,201	17,400	1,100.50
2023-11-13	2,250	2,250	2,164	2,201	35,500	1,100.50
2023-11-10	2,140	2,220	2,125	2,218	62,500	1,109
2023-11-09	2,323	2,395	2,109	2,144	190,100	1,072
2023-11-08	2,383	2,383	2,301	2,309	29,300	1,154.50
2023-11-07	2,382	2,409	2,367	2,383	36,700	1,191.50
2023-11-06	2,390	2,416	2,307	2,371	64,900	1,185.50
2023-11-02	2,400	2,408	2,364	2,367	43,900	1,183.50
2023-11-01	2,358	2,369	2,334	2,364	32,300	1,182
2023-10-31	2,300	2,324	2,266	2,320	30,700	1,160
2023-10-30	2,320	2,325	2,274	2,282	160,300	1,141
2023-10-27	2,310	2,323	2,297	2,320	33,600	1,160
2023-10-26	2,298	2,325	2,256	2,271	28,500	1,135.50
2023-10-25	2,316	2,333	2,292	2,298	22,300	1,149
2023-10-24	2,330	2,339	2,272	2,317	25,800	1,158.50
2023-10-23	2,365	2,368	2,317	2,317	23,600	1,158.50
2023-10-20	2,344	2,377	2,344	2,362	21,600	1,181
2023-10-19	2,335	2,355	2,333	2,349	20,000	1,174.50
2023-10-18	2,343	2,350	2,317	2,345	25,700	1,172.50
2023-10-17	2,312	2,344	2,312	2,318	19,500	1,159
2023-10-16	2,342	2,359	2,302	2,315	18,800	1,157.50
2023-10-13	2,364	2,366	2,329	2,342	17,400	1,171
2023-10-12	2,354	2,380	2,341	2,376	24,700	1,188
2023-10-11	2,385	2,385	2,331	2,354	20,400	1,177
2023-10-10	2,391	2,410	2,365	2,387	24,900	1,193.50
2023-10-06	2,299	2,355	2,299	2,341	17,700	1,170.50
2023-10-05	2,266	2,331	2,266	2,314	30,400	1,157
2023-10-04	2,300	2,316	2,260	2,265	37,500	1,132.50
2023-10-03	2,361	2,362	2,312	2,313	28,300	1,156.50
2023-10-02	2,404	2,420	2,373	2,373	23,200	1,186.50
2023-09-29	2,460	2,460	2,391	2,405	20,900	1,202.50
2023-09-28	2,444	2,490	2,436	2,447	33,900	1,223.50
2023-09-27	2,446	2,478	2,422	2,474	46,900	1,237
2023-09-26	2,446	2,453	2,436	2,448	20,000	1,224
2023-09-25	2,460	2,470	2,449	2,454	16,400	1,227
2023-09-22	2,458	2,467	2,428	2,453	32,600	1,226.50
2023-09-21	2,451	2,487	2,451	2,471	27,900	1,235.50
2023-09-20	2,510	2,511	2,464	2,464	37,200	1,232
2023-09-19	2,527	2,527	2,494	2,510	26,000	1,255
2023-09-15	2,525	2,558	2,517	2,522	53,600	1,261
2023-09-14	2,505	2,520	2,489	2,512	20,100	1,256
2023-09-13	2,526	2,526	2,490	2,506	24,400	1,253
2023-09-12	2,503	2,538	2,503	2,526	10,700	1,263
2023-09-11	2,532	2,534	2,498	2,514	17,200	1,257
2023-09-08	2,540	2,559	2,511	2,515	34,900	1,257.50
2023-09-07	2,550	2,585	2,545	2,560	41,600	1,280
2023-09-06	2,500	2,523	2,500	2,512	18,100	1,256
2023-09-05	2,531	2,537	2,479	2,508	18,400	1,254
2023-09-04	2,505	2,537	2,503	2,531	30,500	1,265.50
2023-09-01	2,480	2,509	2,476	2,495	29,600	1,247.50
2023-08-31	2,452	2,487	2,443	2,471	29,800	1,235.50
2023-08-30	2,445	2,452	2,424	2,440	23,500	1,220
2023-08-29	2,431	2,440	2,418	2,435	17,800	1,217.50
2023-08-28	2,390	2,431	2,389	2,424	31,600	1,212
2023-08-25	2,355	2,369	2,345	2,359	9,900	1,179.50
2023-08-24	2,362	2,389	2,360	2,375	21,700	1,187.50
2023-08-23	2,331	2,360	2,314	2,356	25,000	1,178
2023-08-22	2,304	2,339	2,304	2,339	14,700	1,169.50
2023-08-21	2,300	2,358	2,291	2,337	37,900	1,168.50
2023-08-18	2,301	2,318	2,300	2,315	18,300	1,157.50
2023-08-17	2,341	2,344	2,303	2,333	22,600	1,166.50
2023-08-16	2,349	2,376	2,341	2,358	17,100	1,179
2023-08-15	2,394	2,394	2,350	2,372	33,900	1,186
2023-08-14	2,349	2,388	2,318	2,340	37,100	1,170
2023-08-10	2,249	2,319	2,241	2,314	59,200	1,157
2023-08-09	2,374	2,454	2,216	2,241	222,100	1,120.50
2023-08-08	2,405	2,426	2,397	2,410	26,000	1,205
2023-08-07	2,384	2,396	2,360	2,390	22,300	1,195
2023-08-04	2,332	2,369	2,322	2,367	27,100	1,183.50
2023-08-03	2,390	2,393	2,336	2,345	29,500	1,172.50
2023-08-02	2,398	2,410	2,382	2,394	26,400	1,197
2023-08-01	2,399	2,410	2,374	2,410	23,600	1,205
2023-07-31	2,370	2,409	2,370	2,385	33,700	1,192.50
2023-07-28	2,342	2,356	2,322	2,339	49,100	1,169.50
2023-07-27	2,346	2,354	2,326	2,350	22,600	1,175
2023-07-26	2,367	2,367	2,339	2,357	21,200	1,178.50
2023-07-25	2,360	2,370	2,350	2,363	24,500	1,181.50
2023-07-24	2,355	2,380	2,340	2,374	30,600	1,187
2023-07-21	2,369	2,369	2,315	2,334	29,900	1,167
2023-07-20	2,345	2,377	2,328	2,360	110,800	1,180
2023-07-19	2,309	2,330	2,287	2,330	48,400	1,165
2023-07-18	2,299	2,347	2,284	2,291	89,000	1,145.50
2023-07-14	2,317	2,340	2,277	2,291	90,700	1,145.50
2023-07-13	2,372	2,372	2,279	2,282	119,800	1,141
2023-07-12	2,358	2,365	2,334	2,337	71,400	1,168.50
2023-07-11	2,322	2,345	2,317	2,333	27,000	1,166.50
2023-07-10	2,315	2,355	2,315	2,319	19,800	1,159.50
2023-07-07	2,315	2,342	2,299	2,320	20,000	1,160
2023-07-06	2,347	2,353	2,317	2,342	22,200	1,171
2023-07-05	2,333	2,387	2,323	2,360	52,000	1,180
2023-07-04	2,347	2,351	2,329	2,344	23,000	1,172
2023-07-03	2,335	2,373	2,329	2,347	37,500	1,173.50
2023-06-30	2,273	2,301	2,258	2,290	35,700	1,145
2023-06-29	2,262	2,288	2,255	2,273	21,600	1,136.50
2023-06-28	2,219	2,287	2,217	2,279	40,000	1,139.50
2023-06-27	2,221	2,224	2,172	2,188	30,500	1,094
2023-06-26	2,226	2,255	2,204	2,242	22,300	1,121
2023-06-23	2,243	2,259	2,210	2,225	24,000	1,112.50
2023-06-22	2,262	2,266	2,238	2,245	19,000	1,122.50
2023-06-21	2,239	2,268	2,239	2,244	15,300	1,122
2023-06-20	2,255	2,272	2,227	2,241	24,600	1,120.50
2023-06-19	2,264	2,290	2,256	2,282	26,300	1,141
2023-06-16	2,241	2,262	2,219	2,219	59,200	1,109.50
2023-06-15	2,205	2,242	2,205	2,227	15,800	1,113.50
2023-06-14	2,266	2,269	2,215	2,226	19,000	1,113
2023-06-13	2,280	2,284	2,260	2,270	23,900	1,135
2023-06-12	2,251	2,276	2,250	2,267	16,400	1,133.50
2023-06-09	2,234	2,253	2,230	2,243	22,300	1,121.50
2023-06-08	2,219	2,262	2,214	2,228	24,100	1,114
2023-06-07	2,240	2,244	2,204	2,204	24,200	1,102
2023-06-06	2,215	2,238	2,200	2,238	18,800	1,119
2023-06-05	2,228	2,236	2,214	2,232	22,000	1,116
2023-06-02	2,191	2,211	2,170	2,178	20,700	1,089
2023-06-01	2,133	2,174	2,133	2,163	22,900	1,081.50
2023-05-31	2,207	2,221	2,147	2,152	35,800	1,076
2023-05-30	2,225	2,240	2,216	2,235	17,800	1,117.50
2023-05-29	2,220	2,243	2,210	2,233	29,400	1,116.50
2023-05-26	2,214	2,214	2,192	2,208	16,300	1,104
2023-05-25	2,205	2,215	2,178	2,211	18,100	1,105.50
2023-05-24	2,191	2,208	2,177	2,205	14,900	1,102.50
2023-05-23	2,230	2,237	2,191	2,204	30,800	1,102
2023-05-22	2,171	2,222	2,161	2,217	29,700	1,108.50
2023-05-19	2,180	2,184	2,161	2,175	23,800	1,087.50
2023-05-18	2,199	2,199	2,160	2,185	20,900	1,092.50
2023-05-17	2,188	2,200	2,177	2,191	36,900	1,095.50
2023-05-16	2,169	2,203	2,157	2,193	42,600	1,096.50
2023-05-15	2,150	2,175	2,148	2,169	48,000	1,084.50
2023-05-12	2,100	2,165	2,100	2,142	63,400	1,071
2023-05-11	1,990	2,086	1,981	2,084	106,500	1,042
2023-05-10	1,976	1,989	1,972	1,984	15,700	992
2023-05-09	1,955	1,982	1,952	1,979	14,400	989.50
2023-05-08	1,936	1,960	1,933	1,952	18,100	976
2023-05-02	1,965	1,965	1,927	1,933	13,000	966.50
2023-05-01	1,950	1,965	1,945	1,956	16,700	978
2023-04-28	1,920	1,949	1,916	1,949	39,300	974.50
2023-04-27	1,900	1,910	1,877	1,892	31,700	946
2023-04-26	1,920	1,921	1,898	1,905	17,700	952.50
2023-04-25	1,928	1,938	1,927	1,931	14,600	965.50
2023-04-24	1,914	1,928	1,909	1,917	8,400	958.50
2023-04-21	1,909	1,927	1,903	1,918	11,200	959
2023-04-20	1,892	1,916	1,891	1,915	16,200	957.50
2023-04-19	1,897	1,909	1,892	1,909	17,300	954.50
2023-04-18	1,904	1,917	1,902	1,905	12,500	952.50
2023-04-17	1,918	1,919	1,897	1,912	17,600	956
2023-04-14	1,910	1,915	1,905	1,912	11,300	956
2023-04-13	1,880	1,906	1,880	1,901	11,000	950.50
2023-04-12	1,878	1,903	1,873	1,897	18,200	948.50
2023-04-11	1,876	1,876	1,856	1,867	11,000	933.50
2023-04-10	1,860	1,865	1,849	1,854	12,900	927
2023-04-07	1,861	1,863	1,853	1,855	13,100	927.50
2023-04-06	1,860	1,862	1,845	1,848	36,000	924
2023-04-05	1,887	1,889	1,872	1,883	21,200	941.50
2023-04-04	1,918	1,918	1,890	1,904	22,100	952
2023-04-03	1,874	1,915	1,874	1,915	14,500	957.50
2023-03-31	1,905	1,905	1,862	1,865	27,200	932.50
2023-03-30	1,871	1,892	1,819	1,877	38,000	938.50
2023-03-29	1,918	1,933	1,905	1,929	65,900	964.50
2023-03-28	1,916	1,916	1,898	1,912	42,000	956
2023-03-27	1,915	1,926	1,900	1,900	38,700	950
2023-03-24	1,901	1,907	1,890	1,904	26,500	952
2023-03-23	1,886	1,917	1,884	1,909	15,500	954.50
2023-03-22	1,908	1,912	1,889	1,903	21,200	951.50
2023-03-20	1,907	1,907	1,886	1,886	30,300	943
2023-03-17	1,912	1,922	1,907	1,907	27,700	953.50
2023-03-16	1,900	1,925	1,895	1,912	24,200	956
2023-03-15	1,939	1,944	1,917	1,943	16,500	971.50
2023-03-14	1,945	1,949	1,886	1,905	28,900	952.50
2023-03-13	1,956	1,969	1,945	1,959	20,300	979.50
2023-03-10	2,002	2,021	1,991	1,992	29,700	996
2023-03-09	2,048	2,048	2,014	2,027	34,500	1,013.50
2023-03-08	2,016	2,037	2,010	2,035	16,600	1,017.50
2023-03-07	1,999	2,039	1,999	2,016	40,500	1,008
2023-03-06	2,000	2,020	1,999	2,020	19,100	1,010
2023-03-03	1,983	1,999	1,975	1,999	18,100	999.50
2023-03-02	1,983	1,990	1,972	1,978	11,500	989
2023-03-01	1,975	1,983	1,967	1,971	11,300	985.50
2023-02-28	1,990	1,990	1,947	1,973	21,500	986.50
2023-02-27	1,953	1,974	1,950	1,974	15,100	987
2023-02-24	1,909	1,949	1,901	1,947	21,800	973.50
2023-02-22	1,924	1,924	1,896	1,896	21,200	948
2023-02-21	1,912	1,935	1,912	1,924	10,900	962
2023-02-20	1,886	1,911	1,885	1,905	21,400	952.50
2023-02-17	1,882	1,891	1,881	1,886	11,400	943
2023-02-16	1,893	1,893	1,880	1,892	9,500	946
2023-02-15	1,880	1,897	1,880	1,889	16,400	944.50
2023-02-14	1,880	1,901	1,880	1,894	18,400	947
2023-02-13	1,896	1,897	1,882	1,885	11,400	942.50
2023-02-10	1,913	1,914	1,896	1,896	10,300	948
2023-02-09	1,895	1,925	1,895	1,921	13,700	960.50
2023-02-08	1,920	1,921	1,901	1,903	9,400	951.50
2023-02-07	1,894	1,925	1,894	1,905	8,600	952.50
2023-02-06	1,890	1,899	1,886	1,893	13,600	946.50
2023-02-03	1,910	1,910	1,895	1,895	11,700	947.50
2023-02-02	1,954	1,954	1,915	1,915	9,500	957.50
2023-02-01	1,948	1,954	1,936	1,944	16,700	972
2023-01-31	1,933	1,945	1,930	1,933	10,100	966.50
2023-01-30	1,935	1,945	1,921	1,927	37,100	963.50
2023-01-27	1,920	1,932	1,916	1,929	11,800	964.50
2023-01-26	1,930	1,930	1,916	1,919	13,600	959.50
2023-01-25	1,911	1,929	1,911	1,918	12,800	959
2023-01-24	1,910	1,930	1,904	1,924	21,600	962
2023-01-23	1,906	1,906	1,890	1,904	14,900	952
2023-01-20	1,850	1,890	1,850	1,882	22,100	941
2023-01-19	1,850	1,866	1,850	1,857	20,600	928.50
2023-01-18	1,852	1,859	1,847	1,851	50,600	925.50
2023-01-17	1,855	1,855	1,846	1,852	15,800	926
2023-01-16	1,846	1,863	1,843	1,845	16,400	922.50
2023-01-13	1,831	1,858	1,831	1,846	14,300	923
2023-01-12	1,854	1,854	1,835	1,836	14,300	918
2023-01-11	1,853	1,865	1,844	1,848	12,300	924
2023-01-10	1,856	1,859	1,841	1,844	22,200	922
2023-01-06	1,830	1,840	1,828	1,835	12,400	917.50
2023-01-05	1,846	1,854	1,834	1,840	16,500	920
2023-01-04	1,875	1,875	1,847	1,847	19,300	923.50

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