新日本空調(1952)の株価時系列情報
新日本空調(1952)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,650 | 2,673 | 2,633 | 2,673 | 71,500 |
| 2025/07/30 | 2,602 | 2,670 | 2,598 | 2,652 | 135,500 |
| 2025/07/29 | 2,573 | 2,594 | 2,554 | 2,579 | 109,200 |
| 2025/07/28 | 2,655 | 2,684 | 2,592 | 2,595 | 171,100 |
| 2025/07/25 | 2,587 | 2,643 | 2,542 | 2,639 | 118,100 |
| 2025/07/24 | 2,536 | 2,598 | 2,520 | 2,569 | 144,300 |
| 2025/07/23 | 2,575 | 2,580 | 2,496 | 2,526 | 137,000 |
| 2025/07/22 | 2,570 | 2,592 | 2,537 | 2,552 | 240,800 |
| 2025/07/18 | 2,500 | 2,556 | 2,483 | 2,550 | 132,400 |
| 2025/07/17 | 2,447 | 2,490 | 2,445 | 2,478 | 58,000 |
| 2025/07/16 | 2,474 | 2,490 | 2,459 | 2,459 | 48,500 |
| 2025/07/15 | 2,494 | 2,503 | 2,469 | 2,485 | 67,900 |
| 2025/07/14 | 2,426 | 2,505 | 2,425 | 2,491 | 140,500 |
| 2025/07/11 | 2,454 | 2,509 | 2,427 | 2,427 | 110,900 |
| 2025/07/10 | 2,462 | 2,485 | 2,432 | 2,439 | 104,300 |
| 2025/07/09 | 2,463 | 2,482 | 2,450 | 2,453 | 80,400 |
| 2025/07/08 | 2,437 | 2,467 | 2,415 | 2,463 | 90,700 |
| 2025/07/07 | 2,428 | 2,452 | 2,390 | 2,437 | 164,100 |
| 2025/07/04 | 2,413 | 2,441 | 2,405 | 2,426 | 93,300 |
| 2025/07/03 | 2,469 | 2,484 | 2,377 | 2,407 | 183,400 |
| 2025/07/02 | 2,467 | 2,555 | 2,450 | 2,469 | 255,300 |
| 2025/07/01 | 2,400 | 2,487 | 2,388 | 2,487 | 162,500 |
| 2025/06/30 | 2,415 | 2,445 | 2,380 | 2,403 | 202,300 |
| 2025/06/27 | 2,360 | 2,385 | 2,352 | 2,365 | 110,900 |
| 2025/06/26 | 2,327 | 2,373 | 2,317 | 2,357 | 104,900 |
| 2025/06/25 | 2,305 | 2,340 | 2,272 | 2,324 | 107,000 |
| 2025/06/24 | 2,345 | 2,355 | 2,308 | 2,316 | 75,600 |
| 2025/06/23 | 2,300 | 2,392 | 2,300 | 2,305 | 151,400 |
| 2025/06/20 | 2,307 | 2,342 | 2,307 | 2,307 | 382,200 |
| 2025/06/19 | 2,300 | 2,328 | 2,273 | 2,313 | 90,500 |
| 2025/06/18 | 2,292 | 2,321 | 2,274 | 2,286 | 80,600 |
| 2025/06/17 | 2,326 | 2,331 | 2,274 | 2,293 | 122,600 |
| 2025/06/16 | 2,267 | 2,335 | 2,250 | 2,327 | 157,100 |
| 2025/06/13 | 2,162 | 2,248 | 2,138 | 2,241 | 122,400 |
| 2025/06/12 | 2,182 | 2,196 | 2,158 | 2,172 | 80,500 |
| 2025/06/11 | 2,190 | 2,194 | 2,162 | 2,182 | 71,800 |
| 2025/06/10 | 2,205 | 2,248 | 2,191 | 2,198 | 62,400 |
| 2025/06/09 | 2,236 | 2,247 | 2,205 | 2,218 | 54,700 |
| 2025/06/06 | 2,223 | 2,236 | 2,212 | 2,221 | 51,600 |
| 2025/06/05 | 2,210 | 2,229 | 2,199 | 2,208 | 64,400 |
| 2025/06/04 | 2,230 | 2,272 | 2,206 | 2,231 | 93,100 |
| 2025/06/03 | 2,235 | 2,246 | 2,223 | 2,229 | 63,700 |
| 2025/06/02 | 2,232 | 2,288 | 2,230 | 2,250 | 112,400 |
| 2025/05/30 | 2,140 | 2,255 | 2,138 | 2,246 | 151,000 |
| 2025/05/29 | 2,155 | 2,194 | 2,155 | 2,173 | 69,900 |
| 2025/05/28 | 2,188 | 2,193 | 2,152 | 2,152 | 91,200 |
| 2025/05/27 | 2,189 | 2,197 | 2,165 | 2,179 | 59,800 |
| 2025/05/26 | 2,196 | 2,219 | 2,185 | 2,189 | 58,600 |
| 2025/05/23 | 2,193 | 2,217 | 2,172 | 2,196 | 95,200 |
| 2025/05/22 | 2,103 | 2,193 | 2,100 | 2,176 | 127,300 |
| 2025/05/21 | 2,149 | 2,151 | 2,119 | 2,127 | 76,500 |
| 2025/05/20 | 2,148 | 2,172 | 2,130 | 2,139 | 110,000 |
| 2025/05/19 | 2,148 | 2,169 | 2,117 | 2,148 | 127,100 |
| 2025/05/16 | 2,132 | 2,170 | 2,102 | 2,152 | 134,300 |
| 2025/05/15 | 2,122 | 2,180 | 2,106 | 2,141 | 147,000 |
| 2025/05/14 | 2,173 | 2,190 | 2,119 | 2,130 | 188,400 |
| 2025/05/13 | 2,200 | 2,222 | 2,110 | 2,145 | 241,100 |
| 2025/05/12 | 2,173 | 2,228 | 2,157 | 2,217 | 178,900 |
| 2025/05/09 | 2,156 | 2,189 | 2,147 | 2,173 | 126,200 |
| 2025/05/08 | 2,140 | 2,170 | 2,136 | 2,166 | 74,400 |
| 2025/05/07 | 2,170 | 2,180 | 2,150 | 2,156 | 84,700 |
| 2025/05/02 | 2,150 | 2,174 | 2,130 | 2,166 | 106,800 |
| 2025/05/01 | 2,134 | 2,160 | 2,115 | 2,151 | 113,300 |
| 2025/04/30 | 2,075 | 2,118 | 2,066 | 2,115 | 145,000 |
| 2025/04/28 | 2,046 | 2,081 | 2,032 | 2,063 | 142,300 |
| 2025/04/25 | 2,011 | 2,039 | 1,990 | 2,026 | 132,800 |
| 2025/04/24 | 2,012 | 2,078 | 1,995 | 2,011 | 404,900 |
| 2025/04/23 | 1,807 | 2,060 | 1,796 | 2,007 | 1,366,100 |
| 2025/04/22 | 1,785 | 1,811 | 1,774 | 1,783 | 51,300 |
| 2025/04/21 | 1,794 | 1,810 | 1,776 | 1,787 | 73,200 |
| 2025/04/18 | 1,768 | 1,832 | 1,763 | 1,824 | 92,000 |
| 2025/04/17 | 1,737 | 1,760 | 1,730 | 1,754 | 57,400 |
| 2025/04/16 | 1,751 | 1,769 | 1,718 | 1,739 | 84,900 |
| 2025/04/15 | 1,771 | 1,795 | 1,757 | 1,757 | 74,800 |
| 2025/04/14 | 1,779 | 1,785 | 1,752 | 1,769 | 67,400 |
| 2025/04/11 | 1,696 | 1,777 | 1,678 | 1,769 | 147,900 |
| 2025/04/10 | 1,741 | 1,745 | 1,693 | 1,736 | 151,500 |
| 2025/04/09 | 1,617 | 1,636 | 1,587 | 1,621 | 138,300 |
| 2025/04/08 | 1,569 | 1,639 | 1,559 | 1,639 | 116,300 |
| 2025/04/07 | 1,471 | 1,542 | 1,451 | 1,499 | 273,800 |
| 2025/04/04 | 1,660 | 1,679 | 1,563 | 1,591 | 187,100 |
| 2025/04/03 | 1,653 | 1,703 | 1,646 | 1,700 | 134,300 |
| 2025/04/02 | 1,759 | 1,759 | 1,717 | 1,751 | 97,600 |
| 2025/04/01 | 1,760 | 1,777 | 1,744 | 1,750 | 80,300 |
| 2025/03/31 | 1,749 | 1,756 | 1,724 | 1,746 | 138,500 |
| 2025/03/28 | 1,815 | 1,826 | 1,775 | 1,789 | 172,800 |
| 2025/03/27 | 1,845 | 1,863 | 1,825 | 1,853 | 285,700 |
| 2025/03/26 | 1,831 | 1,852 | 1,818 | 1,843 | 166,300 |
| 2025/03/25 | 1,859 | 1,867 | 1,828 | 1,840 | 131,600 |
| 2025/03/24 | 1,859 | 1,860 | 1,824 | 1,835 | 145,100 |
| 2025/03/21 | 1,862 | 1,892 | 1,849 | 1,849 | 279,600 |
| 2025/03/19 | 1,878 | 1,898 | 1,863 | 1,874 | 139,900 |
| 2025/03/18 | 1,872 | 1,876 | 1,846 | 1,870 | 155,200 |
| 2025/03/17 | 1,820 | 1,865 | 1,806 | 1,862 | 166,900 |
| 2025/03/14 | 1,761 | 1,810 | 1,761 | 1,808 | 156,400 |
| 2025/03/13 | 1,727 | 1,792 | 1,727 | 1,751 | 227,200 |
| 2025/03/12 | 1,688 | 1,744 | 1,686 | 1,742 | 170,500 |
| 2025/03/11 | 1,679 | 1,679 | 1,639 | 1,678 | 150,800 |
| 2025/03/10 | 1,712 | 1,721 | 1,690 | 1,690 | 127,000 |
| 2025/03/07 | 1,688 | 1,720 | 1,688 | 1,710 | 105,900 |
| 2025/03/06 | 1,712 | 1,715 | 1,693 | 1,709 | 98,200 |
| 2025/03/05 | 1,683 | 1,703 | 1,663 | 1,692 | 100,600 |
| 2025/03/04 | 1,685 | 1,685 | 1,653 | 1,680 | 102,200 |
| 2025/03/03 | 1,667 | 1,698 | 1,667 | 1,698 | 126,800 |
| 2025/02/28 | 1,665 | 1,669 | 1,633 | 1,652 | 175,200 |
| 2025/02/27 | 1,660 | 1,683 | 1,656 | 1,683 | 124,900 |
| 2025/02/26 | 1,639 | 1,656 | 1,618 | 1,653 | 121,900 |
| 2025/02/25 | 1,631 | 1,656 | 1,628 | 1,643 | 120,800 |
| 2025/02/21 | 1,648 | 1,657 | 1,632 | 1,640 | 93,300 |
| 2025/02/20 | 1,662 | 1,662 | 1,627 | 1,647 | 204,700 |
| 2025/02/19 | 1,678 | 1,705 | 1,670 | 1,670 | 145,100 |
| 2025/02/18 | 1,697 | 1,717 | 1,672 | 1,677 | 152,300 |
| 2025/02/17 | 1,695 | 1,728 | 1,695 | 1,700 | 157,000 |
| 2025/02/14 | 1,703 | 1,704 | 1,672 | 1,689 | 250,600 |
| 2025/02/13 | 1,686 | 1,743 | 1,681 | 1,703 | 411,600 |
| 2025/02/12 | 2,020 | 2,027 | 1,650 | 1,682 | 1,318,400 |
| 2025/02/10 | 1,882 | 1,919 | 1,881 | 1,905 | 128,100 |
| 2025/02/07 | 1,900 | 1,938 | 1,871 | 1,900 | 153,400 |
| 2025/02/06 | 1,888 | 1,957 | 1,888 | 1,901 | 138,500 |
| 2025/02/05 | 1,887 | 1,896 | 1,842 | 1,877 | 121,500 |
| 2025/02/04 | 1,930 | 1,944 | 1,870 | 1,873 | 133,100 |
| 2025/02/03 | 1,916 | 1,942 | 1,897 | 1,908 | 209,500 |
| 2025/01/31 | 1,882 | 1,949 | 1,860 | 1,930 | 140,700 |
| 2025/01/30 | 1,853 | 1,876 | 1,840 | 1,876 | 92,600 |
| 2025/01/29 | 1,861 | 1,864 | 1,840 | 1,853 | 101,000 |
| 2025/01/28 | 1,835 | 1,846 | 1,813 | 1,844 | 165,900 |
| 2025/01/27 | 1,886 | 1,906 | 1,862 | 1,862 | 112,500 |
| 2025/01/24 | 1,877 | 1,891 | 1,856 | 1,865 | 96,600 |
| 2025/01/23 | 1,871 | 1,880 | 1,842 | 1,862 | 110,200 |
| 2025/01/22 | 1,831 | 1,875 | 1,822 | 1,870 | 113,900 |
| 2025/01/21 | 1,850 | 1,866 | 1,811 | 1,824 | 100,900 |
| 2025/01/20 | 1,837 | 1,850 | 1,833 | 1,839 | 87,300 |
| 2025/01/17 | 1,837 | 1,843 | 1,795 | 1,836 | 110,900 |
| 2025/01/16 | 1,872 | 1,879 | 1,839 | 1,840 | 92,900 |
| 2025/01/15 | 1,856 | 1,877 | 1,820 | 1,853 | 158,300 |
| 2025/01/14 | 1,928 | 1,956 | 1,828 | 1,857 | 315,100 |
| 2025/01/10 | 1,960 | 1,978 | 1,927 | 1,930 | 106,700 |
| 2025/01/09 | 2,016 | 2,025 | 1,957 | 1,961 | 147,400 |
| 2025/01/08 | 1,995 | 2,037 | 1,994 | 2,008 | 83,500 |
| 2025/01/07 | 2,021 | 2,057 | 1,984 | 2,007 | 148,200 |
| 2025/01/06 | 2,072 | 2,092 | 2,012 | 2,012 | 152,600 |
| 2024/12/30 | 2,058 | 2,058 | 2,016 | 2,041 | 115,500 |
| 2024/12/27 | 2,001 | 2,080 | 1,990 | 2,058 | 177,400 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 3,975 | 3,990 | 3,935 | 3,975 | 54,900 |
| 2024/12/25 | 4,050 | 4,050 | 3,930 | 3,975 | 42,600 |
| 2024/12/24 | 4,055 | 4,055 | 3,950 | 3,995 | 61,500 |
| 2024/12/23 | 4,140 | 4,165 | 4,035 | 4,075 | 81,100 |
| 2024/12/20 | 3,955 | 4,160 | 3,905 | 4,140 | 156,900 |
| 2024/12/19 | 3,880 | 3,930 | 3,825 | 3,930 | 52,100 |
| 2024/12/18 | 3,865 | 3,925 | 3,865 | 3,925 | 38,300 |
| 2024/12/17 | 3,935 | 3,950 | 3,855 | 3,865 | 47,800 |
| 2024/12/16 | 3,935 | 3,955 | 3,885 | 3,905 | 35,400 |
| 2024/12/13 | 3,885 | 3,935 | 3,835 | 3,895 | 42,000 |
| 2024/12/12 | 3,955 | 3,985 | 3,940 | 3,940 | 72,400 |
| 2024/12/11 | 3,855 | 3,930 | 3,815 | 3,930 | 61,800 |
| 2024/12/10 | 3,995 | 4,010 | 3,875 | 3,875 | 55,700 |
| 2024/12/09 | 4,000 | 4,020 | 3,960 | 3,970 | 37,800 |
| 2024/12/06 | 4,000 | 4,010 | 3,945 | 3,980 | 33,500 |
| 2024/12/05 | 4,025 | 4,080 | 3,990 | 3,990 | 68,500 |
| 2024/12/04 | 4,040 | 4,040 | 3,940 | 3,980 | 57,600 |
| 2024/12/03 | 3,970 | 4,090 | 3,970 | 4,040 | 61,800 |
| 2024/12/02 | 3,915 | 3,970 | 3,880 | 3,945 | 53,300 |
| 2024/11/29 | 3,820 | 3,915 | 3,800 | 3,885 | 69,200 |
| 2024/11/28 | 3,795 | 3,865 | 3,790 | 3,845 | 47,900 |
| 2024/11/27 | 3,875 | 3,900 | 3,755 | 3,800 | 79,800 |
| 2024/11/26 | 3,910 | 3,915 | 3,850 | 3,915 | 60,500 |
| 2024/11/25 | 3,970 | 3,990 | 3,890 | 3,915 | 74,500 |
| 2024/11/22 | 3,930 | 3,980 | 3,920 | 3,955 | 46,600 |
| 2024/11/21 | 3,915 | 3,990 | 3,915 | 3,940 | 48,100 |
| 2024/11/20 | 3,960 | 4,025 | 3,910 | 3,915 | 62,900 |
| 2024/11/19 | 3,930 | 3,990 | 3,900 | 3,965 | 63,700 |
| 2024/11/18 | 3,885 | 3,960 | 3,875 | 3,930 | 39,300 |
| 2024/11/15 | 4,010 | 4,045 | 3,935 | 3,940 | 93,100 |
| 2024/11/14 | 3,835 | 4,015 | 3,830 | 3,995 | 188,100 |
| 2024/11/13 | 3,795 | 3,895 | 3,750 | 3,850 | 158,200 |
| 2024/11/12 | 4,050 | 4,050 | 3,830 | 3,830 | 225,900 |
| 2024/11/11 | 3,690 | 4,065 | 3,605 | 3,910 | 576,000 |
| 2024/11/08 | 3,735 | 3,770 | 3,635 | 3,705 | 75,900 |
| 2024/11/07 | 3,635 | 3,715 | 3,570 | 3,695 | 58,000 |
| 2024/11/06 | 3,425 | 3,530 | 3,425 | 3,505 | 47,500 |
| 2024/11/05 | 3,435 | 3,465 | 3,365 | 3,400 | 35,900 |
| 2024/11/01 | 3,315 | 3,410 | 3,300 | 3,365 | 43,000 |
| 2024/10/31 | 3,365 | 3,425 | 3,365 | 3,380 | 22,700 |
| 2024/10/30 | 3,355 | 3,420 | 3,355 | 3,380 | 45,200 |
| 2024/10/29 | 3,330 | 3,345 | 3,290 | 3,345 | 25,200 |
| 2024/10/28 | 3,295 | 3,340 | 3,280 | 3,340 | 43,400 |
| 2024/10/25 | 3,335 | 3,335 | 3,250 | 3,300 | 31,500 |
| 2024/10/24 | 3,290 | 3,335 | 3,280 | 3,325 | 32,100 |
| 2024/10/23 | 3,370 | 3,370 | 3,310 | 3,310 | 27,800 |
| 2024/10/22 | 3,440 | 3,450 | 3,360 | 3,375 | 33,000 |
| 2024/10/21 | 3,455 | 3,460 | 3,405 | 3,445 | 21,100 |
| 2024/10/18 | 3,470 | 3,490 | 3,430 | 3,455 | 17,700 |
| 2024/10/17 | 3,480 | 3,525 | 3,460 | 3,460 | 20,400 |
| 2024/10/16 | 3,450 | 3,545 | 3,430 | 3,470 | 19,800 |
| 2024/10/15 | 3,515 | 3,530 | 3,465 | 3,510 | 22,200 |
| 2024/10/11 | 3,480 | 3,520 | 3,465 | 3,465 | 20,900 |
| 2024/10/10 | 3,550 | 3,550 | 3,445 | 3,485 | 28,100 |
| 2024/10/09 | 3,540 | 3,560 | 3,490 | 3,530 | 36,000 |
| 2024/10/08 | 3,560 | 3,615 | 3,510 | 3,520 | 25,600 |
| 2024/10/07 | 3,645 | 3,645 | 3,550 | 3,605 | 38,900 |