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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,130 | 4,170 | 4,045 | 4,155 | 43,100 |
| 2024/07/25 | 4,160 | 4,230 | 4,080 | 4,115 | 64,900 |
| 2024/07/24 | 4,400 | 4,480 | 4,260 | 4,280 | 58,100 |
| 2024/07/23 | 4,370 | 4,540 | 4,360 | 4,410 | 63,300 |
| 2024/07/22 | 4,505 | 4,550 | 4,300 | 4,415 | 156,400 |
| 2024/07/19 | 4,350 | 4,530 | 4,350 | 4,500 | 102,900 |
| 2024/07/18 | 4,295 | 4,400 | 4,230 | 4,365 | 82,000 |
| 2024/07/17 | 4,275 | 4,365 | 4,260 | 4,365 | 74,400 |
| 2024/07/16 | 4,180 | 4,325 | 4,150 | 4,245 | 75,300 |
| 2024/07/12 | 4,040 | 4,170 | 4,025 | 4,095 | 79,100 |
| 2024/07/11 | 4,050 | 4,100 | 3,930 | 4,095 | 116,500 |
| 2024/07/10 | 4,080 | 4,080 | 3,975 | 4,020 | 86,500 |
| 2024/07/09 | 3,855 | 4,135 | 3,855 | 4,100 | 151,700 |
| 2024/07/08 | 3,865 | 3,870 | 3,805 | 3,850 | 66,800 |
| 2024/07/05 | 3,910 | 3,965 | 3,860 | 3,870 | 78,400 |
| 2024/07/04 | 3,855 | 4,015 | 3,815 | 3,940 | 99,900 |
| 2024/07/03 | 3,920 | 3,945 | 3,785 | 3,855 | 87,600 |
| 2024/07/02 | 3,850 | 3,920 | 3,815 | 3,910 | 53,800 |
| 2024/07/01 | 3,980 | 3,980 | 3,840 | 3,855 | 94,000 |
| 2024/06/28 | 3,985 | 4,010 | 3,920 | 3,985 | 61,000 |
| 2024/06/27 | 3,965 | 3,990 | 3,920 | 3,945 | 52,200 |
| 2024/06/26 | 3,970 | 4,005 | 3,930 | 3,965 | 58,600 |
| 2024/06/25 | 3,835 | 3,965 | 3,805 | 3,955 | 75,900 |
| 2024/06/24 | 3,815 | 3,885 | 3,775 | 3,835 | 66,900 |
| 2024/06/21 | 3,840 | 3,875 | 3,820 | 3,820 | 71,000 |
| 2024/06/20 | 3,895 | 3,930 | 3,825 | 3,860 | 81,000 |
| 2024/06/19 | 3,880 | 3,935 | 3,860 | 3,900 | 67,700 |
| 2024/06/18 | 4,125 | 4,135 | 3,840 | 3,905 | 110,900 |
| 2024/06/17 | 4,240 | 4,240 | 4,055 | 4,055 | 71,900 |
| 2024/06/14 | 4,030 | 4,285 | 4,030 | 4,265 | 88,400 |
| 2024/06/13 | 4,160 | 4,195 | 4,010 | 4,040 | 81,500 |
| 2024/06/12 | 4,225 | 4,340 | 4,170 | 4,170 | 104,600 |
| 2024/06/11 | 4,200 | 4,250 | 4,175 | 4,185 | 78,500 |
| 2024/06/10 | 4,090 | 4,235 | 4,090 | 4,160 | 79,000 |
| 2024/06/07 | 4,025 | 4,115 | 4,010 | 4,050 | 57,100 |
| 2024/06/06 | 4,040 | 4,110 | 3,990 | 4,025 | 82,800 |
| 2024/06/05 | 4,125 | 4,160 | 3,935 | 3,995 | 158,400 |
| 2024/06/04 | 4,260 | 4,365 | 4,175 | 4,195 | 122,900 |
| 2024/06/03 | 4,415 | 4,425 | 4,230 | 4,290 | 151,000 |
| 2024/05/31 | 4,340 | 4,420 | 4,295 | 4,295 | 433,600 |
| 2024/05/30 | 4,200 | 4,345 | 4,195 | 4,300 | 134,600 |
| 2024/05/29 | 4,705 | 4,720 | 4,370 | 4,395 | 234,300 |
| 2024/05/28 | 4,465 | 4,630 | 4,435 | 4,565 | 241,900 |
| 2024/05/27 | 4,235 | 4,410 | 4,210 | 4,410 | 161,100 |
| 2024/05/24 | 4,110 | 4,205 | 4,060 | 4,180 | 67,600 |
| 2024/05/23 | 4,105 | 4,195 | 4,045 | 4,155 | 99,400 |
| 2024/05/22 | 4,295 | 4,345 | 4,050 | 4,055 | 110,600 |
| 2024/05/21 | 4,095 | 4,375 | 4,095 | 4,275 | 169,000 |
| 2024/05/20 | 4,040 | 4,125 | 4,010 | 4,040 | 73,100 |
| 2024/05/17 | 4,080 | 4,110 | 4,000 | 4,040 | 62,600 |
| 2024/05/16 | 3,980 | 4,125 | 3,920 | 4,070 | 102,200 |
| 2024/05/15 | 4,025 | 4,090 | 3,935 | 3,945 | 123,200 |
| 2024/05/14 | 4,095 | 4,125 | 3,970 | 4,030 | 117,100 |
| 2024/05/13 | 3,805 | 4,230 | 3,805 | 4,165 | 205,200 |
| 2024/05/10 | 3,905 | 4,150 | 3,545 | 3,870 | 514,600 |
| 2024/05/09 | 3,705 | 3,840 | 3,660 | 3,840 | 83,800 |
| 2024/05/08 | 3,740 | 3,755 | 3,635 | 3,680 | 85,800 |
| 2024/05/07 | 3,785 | 3,810 | 3,725 | 3,760 | 81,900 |
| 2024/05/02 | 3,850 | 3,880 | 3,740 | 3,775 | 62,400 |
| 2024/05/01 | 3,905 | 3,935 | 3,815 | 3,835 | 80,500 |
| 2024/04/30 | 3,890 | 4,040 | 3,810 | 4,005 | 138,500 |
| 2024/04/26 | 3,880 | 3,975 | 3,775 | 3,875 | 180,600 |
| 2024/04/25 | 3,920 | 3,970 | 3,835 | 3,835 | 55,600 |
| 2024/04/24 | 3,975 | 4,000 | 3,880 | 3,990 | 60,200 |
| 2024/04/23 | 3,945 | 3,995 | 3,870 | 3,940 | 93,900 |
| 2024/04/22 | 3,935 | 4,045 | 3,815 | 3,925 | 185,500 |
| 2024/04/19 | 3,985 | 4,070 | 3,760 | 3,930 | 125,700 |
| 2024/04/18 | 3,810 | 3,990 | 3,740 | 3,975 | 65,600 |
| 2024/04/17 | 3,850 | 3,915 | 3,745 | 3,845 | 98,100 |
| 2024/04/16 | 3,915 | 3,945 | 3,750 | 3,790 | 92,700 |
| 2024/04/15 | 3,780 | 3,930 | 3,760 | 3,920 | 100,500 |
| 2024/04/12 | 3,935 | 3,945 | 3,835 | 3,880 | 134,300 |
| 2024/04/11 | 3,830 | 3,975 | 3,675 | 3,945 | 205,500 |
| 2024/04/10 | 3,650 | 3,850 | 3,635 | 3,780 | 212,400 |
| 2024/04/09 | 3,530 | 3,685 | 3,505 | 3,625 | 101,200 |
| 2024/04/08 | 3,295 | 3,515 | 3,275 | 3,515 | 125,000 |
| 2024/04/05 | 3,185 | 3,255 | 3,130 | 3,250 | 34,600 |
| 2024/04/04 | 3,300 | 3,310 | 3,245 | 3,255 | 25,700 |
| 2024/04/03 | 3,265 | 3,310 | 3,185 | 3,265 | 49,600 |
| 2024/04/02 | 3,355 | 3,385 | 3,225 | 3,275 | 70,600 |
| 2024/04/01 | 3,500 | 3,500 | 3,335 | 3,355 | 78,900 |
| 2024/03/29 | 3,445 | 3,470 | 3,380 | 3,465 | 59,600 |
| 2024/03/28 | 3,350 | 3,390 | 3,315 | 3,345 | 60,100 |
| 2024/03/27 | 3,435 | 3,440 | 3,350 | 3,365 | 106,600 |
| 2024/03/26 | 3,450 | 3,485 | 3,375 | 3,410 | 98,200 |
| 2024/03/25 | 3,510 | 3,585 | 3,485 | 3,535 | 106,300 |
| 2024/03/22 | 3,345 | 3,495 | 3,305 | 3,455 | 136,900 |
| 2024/03/21 | 3,330 | 3,350 | 3,245 | 3,290 | 76,000 |
| 2024/03/19 | 3,280 | 3,295 | 3,205 | 3,295 | 68,200 |
| 2024/03/18 | 3,210 | 3,285 | 3,200 | 3,250 | 80,800 |
| 2024/03/15 | 2,947 | 3,100 | 2,939 | 3,070 | 85,200 |
| 2024/03/14 | 2,915 | 2,940 | 2,887 | 2,914 | 14,300 |
| 2024/03/13 | 2,958 | 2,971 | 2,874 | 2,899 | 19,700 |
| 2024/03/12 | 2,879 | 2,919 | 2,851 | 2,918 | 35,400 |
| 2024/03/11 | 2,920 | 2,951 | 2,837 | 2,881 | 33,300 |
| 2024/03/08 | 2,904 | 2,988 | 2,904 | 2,983 | 33,700 |
| 2024/03/07 | 2,971 | 2,995 | 2,893 | 2,917 | 26,700 |
| 2024/03/06 | 2,885 | 2,980 | 2,880 | 2,945 | 41,700 |
| 2024/03/05 | 2,822 | 2,920 | 2,822 | 2,919 | 39,400 |
| 2024/03/04 | 2,810 | 2,851 | 2,801 | 2,822 | 39,800 |
| 2024/03/01 | 2,829 | 2,842 | 2,787 | 2,814 | 25,000 |
| 2024/02/29 | 2,872 | 2,872 | 2,810 | 2,829 | 20,900 |
| 2024/02/28 | 2,849 | 2,883 | 2,849 | 2,872 | 27,300 |
| 2024/02/27 | 2,864 | 2,893 | 2,830 | 2,844 | 35,600 |
| 2024/02/26 | 2,875 | 2,895 | 2,845 | 2,868 | 32,200 |
| 2024/02/22 | 2,852 | 2,874 | 2,847 | 2,874 | 20,100 |
| 2024/02/21 | 2,836 | 2,846 | 2,803 | 2,844 | 21,800 |
| 2024/02/20 | 2,858 | 2,866 | 2,833 | 2,851 | 40,000 |
| 2024/02/19 | 2,838 | 2,873 | 2,805 | 2,862 | 35,600 |
| 2024/02/16 | 2,759 | 2,825 | 2,756 | 2,820 | 49,800 |
| 2024/02/15 | 2,793 | 2,814 | 2,707 | 2,746 | 40,100 |
| 2024/02/14 | 2,776 | 2,797 | 2,735 | 2,787 | 32,800 |
| 2024/02/13 | 2,726 | 2,798 | 2,714 | 2,790 | 53,100 |
| 2024/02/09 | 2,880 | 2,920 | 2,717 | 2,720 | 129,900 |
| 2024/02/08 | 2,700 | 2,842 | 2,626 | 2,725 | 182,700 |
| 2024/02/07 | 2,633 | 2,684 | 2,633 | 2,679 | 44,200 |
| 2024/02/06 | 2,631 | 2,661 | 2,626 | 2,633 | 37,900 |
| 2024/02/05 | 2,662 | 2,699 | 2,641 | 2,668 | 59,700 |
| 2024/02/02 | 2,608 | 2,629 | 2,567 | 2,612 | 41,000 |
| 2024/02/01 | 2,571 | 2,610 | 2,557 | 2,608 | 80,200 |
| 2024/01/31 | 2,513 | 2,559 | 2,513 | 2,559 | 38,100 |
| 2024/01/30 | 2,540 | 2,543 | 2,512 | 2,512 | 44,500 |
| 2024/01/29 | 2,484 | 2,506 | 2,475 | 2,494 | 27,600 |
| 2024/01/26 | 2,487 | 2,493 | 2,471 | 2,472 | 22,100 |
| 2024/01/25 | 2,464 | 2,494 | 2,464 | 2,487 | 26,600 |
| 2024/01/24 | 2,513 | 2,517 | 2,465 | 2,473 | 22,400 |
| 2024/01/23 | 2,538 | 2,540 | 2,514 | 2,515 | 17,100 |
| 2024/01/22 | 2,503 | 2,530 | 2,501 | 2,520 | 40,300 |
| 2024/01/19 | 2,491 | 2,500 | 2,488 | 2,500 | 21,300 |
| 2024/01/18 | 2,495 | 2,497 | 2,481 | 2,486 | 23,700 |
| 2024/01/17 | 2,488 | 2,523 | 2,486 | 2,486 | 32,000 |
| 2024/01/16 | 2,499 | 2,506 | 2,478 | 2,488 | 32,300 |
| 2024/01/15 | 2,486 | 2,500 | 2,485 | 2,500 | 21,700 |
| 2024/01/12 | 2,477 | 2,490 | 2,460 | 2,466 | 21,800 |
| 2024/01/11 | 2,470 | 2,485 | 2,466 | 2,473 | 30,300 |
| 2024/01/10 | 2,421 | 2,471 | 2,421 | 2,460 | 46,500 |
| 2024/01/09 | 2,419 | 2,437 | 2,408 | 2,421 | 32,800 |
| 2024/01/05 | 2,425 | 2,430 | 2,376 | 2,387 | 27,400 |
| 2024/01/04 | 2,405 | 2,420 | 2,392 | 2,409 | 50,000 |
| 2023/12/29 | 2,330 | 2,394 | 2,330 | 2,385 | 42,400 |
| 2023/12/28 | 2,315 | 2,338 | 2,314 | 2,336 | 37,800 |
| 2023/12/27 | 2,281 | 2,322 | 2,281 | 2,315 | 48,100 |
| 2023/12/26 | 2,260 | 2,266 | 2,251 | 2,261 | 27,300 |
| 2023/12/25 | 2,250 | 2,270 | 2,247 | 2,259 | 33,800 |
| 2023/12/22 | 2,234 | 2,245 | 2,228 | 2,242 | 35,100 |
| 2023/12/21 | 2,226 | 2,240 | 2,214 | 2,214 | 20,300 |
| 2023/12/20 | 2,217 | 2,254 | 2,217 | 2,237 | 89,900 |
| 2023/12/19 | 2,230 | 2,246 | 2,217 | 2,245 | 32,200 |
| 2023/12/18 | 2,232 | 2,232 | 2,193 | 2,219 | 33,800 |
| 2023/12/15 | 2,225 | 2,240 | 2,217 | 2,233 | 31,300 |
| 2023/12/14 | 2,255 | 2,255 | 2,198 | 2,225 | 53,300 |
| 2023/12/13 | 2,246 | 2,254 | 2,227 | 2,235 | 37,200 |
| 2023/12/12 | 2,240 | 2,246 | 2,225 | 2,235 | 53,100 |
| 2023/12/11 | 2,185 | 2,230 | 2,179 | 2,230 | 41,600 |
| 2023/12/08 | 2,191 | 2,209 | 2,168 | 2,185 | 53,900 |
| 2023/12/07 | 2,220 | 2,222 | 2,201 | 2,220 | 36,400 |
| 2023/12/06 | 2,197 | 2,223 | 2,196 | 2,219 | 39,200 |
| 2023/12/05 | 2,217 | 2,221 | 2,189 | 2,189 | 44,800 |
| 2023/12/04 | 2,220 | 2,224 | 2,201 | 2,219 | 24,200 |
| 2023/12/01 | 2,241 | 2,251 | 2,214 | 2,226 | 24,100 |
| 2023/11/30 | 2,223 | 2,242 | 2,213 | 2,235 | 18,500 |
| 2023/11/29 | 2,270 | 2,270 | 2,223 | 2,228 | 21,600 |
| 2023/11/28 | 2,290 | 2,298 | 2,270 | 2,282 | 24,600 |
| 2023/11/27 | 2,280 | 2,295 | 2,272 | 2,274 | 24,100 |
| 2023/11/24 | 2,253 | 2,272 | 2,247 | 2,262 | 23,100 |
| 2023/11/22 | 2,200 | 2,237 | 2,200 | 2,226 | 33,500 |
| 2023/11/21 | 2,184 | 2,201 | 2,184 | 2,188 | 31,500 |
| 2023/11/20 | 2,197 | 2,213 | 2,175 | 2,175 | 39,800 |
| 2023/11/17 | 2,165 | 2,196 | 2,165 | 2,194 | 22,600 |
| 2023/11/16 | 2,184 | 2,191 | 2,170 | 2,170 | 15,200 |
| 2023/11/15 | 2,215 | 2,215 | 2,172 | 2,183 | 25,700 |
| 2023/11/14 | 2,202 | 2,214 | 2,195 | 2,201 | 17,400 |
| 2023/11/13 | 2,250 | 2,250 | 2,164 | 2,201 | 35,500 |
| 2023/11/10 | 2,140 | 2,220 | 2,125 | 2,218 | 62,500 |
| 2023/11/09 | 2,323 | 2,395 | 2,109 | 2,144 | 190,100 |
| 2023/11/08 | 2,383 | 2,383 | 2,301 | 2,309 | 29,300 |
| 2023/11/07 | 2,382 | 2,409 | 2,367 | 2,383 | 36,700 |
| 2023/11/06 | 2,390 | 2,416 | 2,307 | 2,371 | 64,900 |
| 2023/11/02 | 2,400 | 2,408 | 2,364 | 2,367 | 43,900 |
| 2023/11/01 | 2,358 | 2,369 | 2,334 | 2,364 | 32,300 |
| 2023/10/31 | 2,300 | 2,324 | 2,266 | 2,320 | 30,700 |
| 2023/10/30 | 2,320 | 2,325 | 2,274 | 2,282 | 160,300 |
| 2023/10/27 | 2,310 | 2,323 | 2,297 | 2,320 | 33,600 |
| 2023/10/26 | 2,298 | 2,325 | 2,256 | 2,271 | 28,500 |
| 2023/10/25 | 2,316 | 2,333 | 2,292 | 2,298 | 22,300 |
| 2023/10/24 | 2,330 | 2,339 | 2,272 | 2,317 | 25,800 |
| 2023/10/23 | 2,365 | 2,368 | 2,317 | 2,317 | 23,600 |
| 2023/10/20 | 2,344 | 2,377 | 2,344 | 2,362 | 21,600 |
| 2023/10/19 | 2,335 | 2,355 | 2,333 | 2,349 | 20,000 |
| 2023/10/18 | 2,343 | 2,350 | 2,317 | 2,345 | 25,700 |
| 2023/10/17 | 2,312 | 2,344 | 2,312 | 2,318 | 19,500 |
| 2023/10/16 | 2,342 | 2,359 | 2,302 | 2,315 | 18,800 |
| 2023/10/13 | 2,364 | 2,366 | 2,329 | 2,342 | 17,400 |
| 2023/10/12 | 2,354 | 2,380 | 2,341 | 2,376 | 24,700 |
| 2023/10/11 | 2,385 | 2,385 | 2,331 | 2,354 | 20,400 |
| 2023/10/10 | 2,391 | 2,410 | 2,365 | 2,387 | 24,900 |
| 2023/10/06 | 2,299 | 2,355 | 2,299 | 2,341 | 17,700 |
| 2023/10/05 | 2,266 | 2,331 | 2,266 | 2,314 | 30,400 |
| 2023/10/04 | 2,300 | 2,316 | 2,260 | 2,265 | 37,500 |
| 2023/10/03 | 2,361 | 2,362 | 2,312 | 2,313 | 28,300 |