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 |
|---|---|---|---|---|---|
| 2026/05/01 | 3,570 | 3,620 | 3,505 | 3,585 | 115,000 |
| 2026/04/30 | 3,565 | 3,575 | 3,440 | 3,560 | 229,600 |
| 2026/04/28 | 3,465 | 3,630 | 3,455 | 3,630 | 252,600 |
| 2026/04/27 | 3,365 | 3,455 | 3,320 | 3,425 | 115,400 |
| 2026/04/24 | 3,415 | 3,430 | 3,355 | 3,390 | 88,300 |
| 2026/04/23 | 3,330 | 3,415 | 3,295 | 3,415 | 174,400 |
| 2026/04/22 | 3,395 | 3,405 | 3,325 | 3,335 | 123,500 |
| 2026/04/21 | 3,430 | 3,460 | 3,395 | 3,405 | 132,300 |
| 2026/04/20 | 3,540 | 3,545 | 3,425 | 3,445 | 150,800 |
| 2026/04/17 | 3,525 | 3,530 | 3,445 | 3,510 | 109,700 |
| 2026/04/16 | 3,450 | 3,555 | 3,440 | 3,540 | 203,500 |
| 2026/04/15 | 3,675 | 3,680 | 3,430 | 3,435 | 204,100 |
| 2026/04/14 | 3,750 | 3,750 | 3,630 | 3,630 | 127,000 |
| 2026/04/13 | 3,805 | 3,855 | 3,675 | 3,700 | 188,200 |
| 2026/04/10 | 3,860 | 3,885 | 3,820 | 3,850 | 151,000 |
| 2026/04/09 | 3,740 | 3,825 | 3,720 | 3,810 | 134,800 |
| 2026/04/08 | 3,700 | 3,775 | 3,660 | 3,775 | 216,000 |
| 2026/04/07 | 3,460 | 3,525 | 3,435 | 3,495 | 149,200 |
| 2026/04/06 | 3,425 | 3,445 | 3,395 | 3,395 | 69,700 |
| 2026/04/03 | 3,430 | 3,445 | 3,380 | 3,405 | 95,000 |
| 2026/03/27 | 3,470 | 3,510 | 3,420 | 3,485 | 293,300 |
| 2026/03/26 | 3,650 | 3,655 | 3,495 | 3,530 | 170,600 |
| 2026/03/25 | 3,600 | 3,635 | 3,580 | 3,610 | 179,900 |
| 2026/03/24 | 3,530 | 3,560 | 3,435 | 3,480 | 157,400 |
| 2026/03/23 | 3,510 | 3,510 | 3,385 | 3,415 | 179,800 |
| 2026/03/19 | 3,755 | 3,770 | 3,650 | 3,650 | 144,600 |
| 2026/03/18 | 3,745 | 3,865 | 3,725 | 3,865 | 136,600 |
| 2026/03/17 | 3,725 | 3,765 | 3,675 | 3,680 | 95,000 |
| 2026/03/16 | 3,710 | 3,730 | 3,630 | 3,665 | 145,600 |
| 2026/03/13 | 3,580 | 3,765 | 3,580 | 3,735 | 149,900 |
| 2026/03/12 | 3,740 | 3,775 | 3,685 | 3,695 | 157,300 |
| 2026/03/11 | 3,815 | 3,875 | 3,785 | 3,815 | 146,100 |
| 2026/03/10 | 3,710 | 3,815 | 3,705 | 3,745 | 180,900 |
| 2026/03/09 | 3,550 | 3,625 | 3,470 | 3,600 | 228,400 |
| 2026/03/06 | 3,840 | 3,845 | 3,735 | 3,820 | 148,000 |
| 2026/03/05 | 3,935 | 3,990 | 3,815 | 3,885 | 184,400 |
| 2026/03/04 | 3,850 | 3,960 | 3,685 | 3,755 | 274,800 |
| 2026/03/03 | 4,240 | 4,245 | 4,020 | 4,025 | 273,400 |
| 2026/03/02 | 4,165 | 4,280 | 4,100 | 4,275 | 210,900 |
| 2026/02/27 | 4,070 | 4,200 | 4,050 | 4,185 | 176,900 |
| 2026/02/26 | 4,005 | 4,120 | 3,970 | 4,045 | 156,500 |
| 2026/02/25 | 4,030 | 4,060 | 3,920 | 3,980 | 156,200 |
| 2026/02/24 | 3,890 | 4,035 | 3,800 | 4,015 | 211,200 |
| 2026/02/20 | 3,820 | 3,890 | 3,795 | 3,890 | 134,400 |
| 2026/02/19 | 3,710 | 3,860 | 3,695 | 3,850 | 144,400 |
| 2026/02/18 | 3,695 | 3,795 | 3,690 | 3,775 | 133,700 |
| 2026/02/17 | 3,720 | 3,750 | 3,645 | 3,690 | 180,100 |
| 2026/02/16 | 3,730 | 3,800 | 3,705 | 3,765 | 200,700 |
| 2026/02/13 | 3,980 | 4,025 | 3,740 | 3,770 | 481,800 |
| 2026/02/12 | 3,980 | 4,400 | 3,850 | 4,050 | 1,370,700 |
| 2026/02/10 | 3,790 | 3,920 | 3,790 | 3,920 | 218,600 |
| 2026/02/09 | 3,780 | 3,795 | 3,700 | 3,770 | 141,800 |
| 2026/02/06 | 3,515 | 3,665 | 3,515 | 3,665 | 155,400 |
| 2026/02/05 | 3,490 | 3,565 | 3,460 | 3,510 | 156,400 |
| 2026/02/04 | 3,415 | 3,480 | 3,400 | 3,430 | 115,400 |
| 2026/02/03 | 3,335 | 3,425 | 3,330 | 3,415 | 92,800 |
| 2026/02/02 | 3,335 | 3,385 | 3,260 | 3,275 | 107,800 |
| 2026/01/30 | 3,420 | 3,420 | 3,275 | 3,285 | 168,000 |
| 2026/01/29 | 3,395 | 3,455 | 3,330 | 3,405 | 98,700 |
| 2026/01/28 | 3,450 | 3,460 | 3,380 | 3,405 | 80,700 |
| 2026/01/27 | 3,435 | 3,490 | 3,410 | 3,465 | 75,400 |
| 2026/01/26 | 3,490 | 3,520 | 3,430 | 3,445 | 96,500 |
| 2026/01/23 | 3,565 | 3,595 | 3,535 | 3,560 | 105,600 |
| 2026/01/22 | 3,505 | 3,600 | 3,465 | 3,565 | 149,000 |
| 2026/01/21 | 3,330 | 3,515 | 3,325 | 3,480 | 117,400 |
| 2026/01/20 | 3,490 | 3,495 | 3,380 | 3,400 | 134,700 |
| 2026/01/19 | 3,425 | 3,500 | 3,400 | 3,495 | 157,500 |
| 2026/01/16 | 3,360 | 3,405 | 3,310 | 3,395 | 82,100 |
| 2026/01/15 | 3,330 | 3,380 | 3,330 | 3,360 | 90,700 |
| 2026/01/14 | 3,320 | 3,330 | 3,280 | 3,330 | 79,800 |
| 2026/01/13 | 3,335 | 3,345 | 3,265 | 3,295 | 90,200 |
| 2026/01/09 | 3,275 | 3,280 | 3,195 | 3,255 | 102,400 |
| 2026/01/08 | 3,300 | 3,335 | 3,280 | 3,295 | 66,200 |
| 2026/01/07 | 3,190 | 3,330 | 3,175 | 3,315 | 151,200 |
| 2026/01/06 | 3,210 | 3,280 | 3,200 | 3,250 | 78,200 |
| 2026/01/05 | 3,180 | 3,235 | 3,155 | 3,205 | 87,200 |
| 2025/12/30 | 3,170 | 3,180 | 3,145 | 3,145 | 65,900 |
| 2025/12/29 | 3,230 | 3,245 | 3,160 | 3,185 | 99,100 |
| 2025/12/26 | 3,200 | 3,210 | 3,160 | 3,195 | 81,100 |
| 2025/12/25 | 3,190 | 3,195 | 3,145 | 3,180 | 61,700 |
| 2025/12/24 | 3,180 | 3,220 | 3,180 | 3,180 | 61,200 |
| 2025/12/23 | 3,220 | 3,225 | 3,185 | 3,200 | 76,300 |
| 2025/12/22 | 3,275 | 3,315 | 3,220 | 3,240 | 211,200 |
| 2025/12/19 | 3,155 | 3,300 | 3,145 | 3,250 | 162,000 |
| 2025/12/18 | 3,095 | 3,145 | 3,065 | 3,140 | 57,400 |
| 2025/12/17 | 3,135 | 3,135 | 3,055 | 3,110 | 93,600 |
| 2025/12/16 | 3,215 | 3,215 | 3,115 | 3,120 | 76,100 |
| 2025/12/15 | 3,215 | 3,225 | 3,155 | 3,215 | 82,300 |
| 2025/12/12 | 3,100 | 3,230 | 3,085 | 3,225 | 173,300 |
| 2025/12/11 | 3,110 | 3,135 | 3,050 | 3,060 | 79,700 |
| 2025/12/10 | 3,165 | 3,180 | 3,105 | 3,105 | 76,000 |
| 2025/12/09 | 3,130 | 3,155 | 3,110 | 3,155 | 95,200 |
| 2025/12/08 | 3,085 | 3,130 | 3,055 | 3,125 | 114,500 |
| 2025/12/05 | 3,040 | 3,120 | 3,035 | 3,085 | 148,000 |
| 2025/12/04 | 3,045 | 3,065 | 3,025 | 3,040 | 78,400 |
| 2025/12/03 | 3,050 | 3,060 | 2,982 | 3,035 | 112,000 |
| 2025/12/02 | 3,100 | 3,105 | 3,000 | 3,035 | 167,400 |
| 2025/12/01 | 3,175 | 3,175 | 3,070 | 3,140 | 149,600 |
| 2025/11/28 | 3,120 | 3,180 | 3,115 | 3,180 | 102,800 |
| 2025/11/27 | 3,100 | 3,195 | 3,095 | 3,135 | 175,300 |
| 2025/11/26 | 3,030 | 3,085 | 3,015 | 3,085 | 90,900 |
| 2025/11/25 | 3,015 | 3,040 | 2,986 | 3,030 | 135,600 |
| 2025/11/21 | 2,886 | 3,010 | 2,886 | 3,010 | 166,600 |
| 2025/11/20 | 2,910 | 2,977 | 2,905 | 2,943 | 175,200 |
| 2025/11/19 | 2,806 | 2,906 | 2,761 | 2,901 | 217,500 |
| 2025/11/18 | 2,956 | 2,990 | 2,838 | 2,845 | 203,300 |
| 2025/11/17 | 2,989 | 3,030 | 2,947 | 3,000 | 161,500 |
| 2025/11/14 | 3,060 | 3,135 | 2,985 | 2,995 | 279,400 |
| 2025/11/13 | 3,080 | 3,210 | 2,961 | 3,155 | 886,200 |
| 2025/11/12 | 3,070 | 3,120 | 3,030 | 3,055 | 140,600 |
| 2025/11/11 | 3,130 | 3,135 | 3,060 | 3,105 | 154,300 |
| 2025/11/10 | 3,100 | 3,120 | 3,065 | 3,115 | 91,000 |
| 2025/11/07 | 3,045 | 3,095 | 3,025 | 3,080 | 103,600 |
| 2025/11/06 | 3,050 | 3,095 | 3,035 | 3,070 | 78,200 |
| 2025/11/05 | 2,988 | 3,045 | 2,876 | 3,025 | 273,300 |
| 2025/11/04 | 3,085 | 3,155 | 3,075 | 3,090 | 122,300 |
| 2025/10/31 | 3,135 | 3,140 | 3,075 | 3,085 | 114,000 |
| 2025/10/30 | 3,075 | 3,130 | 3,070 | 3,105 | 121,600 |
| 2025/10/29 | 3,070 | 3,205 | 3,050 | 3,075 | 214,200 |
| 2025/10/28 | 3,065 | 3,110 | 2,996 | 3,000 | 133,600 |
| 2025/10/27 | 3,050 | 3,145 | 3,050 | 3,135 | 95,800 |
| 2025/10/24 | 3,030 | 3,040 | 3,005 | 3,025 | 44,600 |
| 2025/10/23 | 2,964 | 3,040 | 2,943 | 3,025 | 81,700 |
| 2025/10/22 | 2,939 | 3,010 | 2,935 | 2,988 | 102,000 |
| 2025/10/21 | 2,974 | 2,995 | 2,921 | 2,938 | 116,600 |
| 2025/10/20 | 2,971 | 2,971 | 2,923 | 2,953 | 90,200 |
| 2025/10/17 | 2,901 | 2,940 | 2,875 | 2,915 | 69,700 |
| 2025/10/16 | 2,962 | 2,991 | 2,912 | 2,914 | 99,600 |
| 2025/10/15 | 2,882 | 2,972 | 2,867 | 2,912 | 110,600 |
| 2025/10/14 | 2,820 | 2,894 | 2,813 | 2,873 | 102,700 |
| 2025/10/10 | 2,942 | 2,942 | 2,859 | 2,870 | 127,900 |
| 2025/10/09 | 3,010 | 3,035 | 2,982 | 2,989 | 74,700 |
| 2025/10/08 | 3,040 | 3,140 | 3,010 | 3,020 | 107,500 |
| 2025/10/07 | 3,075 | 3,095 | 2,990 | 3,055 | 101,000 |
| 2025/10/06 | 2,979 | 3,100 | 2,933 | 3,070 | 142,400 |
| 2025/10/03 | 2,874 | 2,905 | 2,854 | 2,880 | 82,800 |
| 2025/10/02 | 2,969 | 2,993 | 2,850 | 2,878 | 133,600 |
| 2025/10/01 | 3,030 | 3,030 | 2,941 | 2,973 | 98,700 |
| 2025/09/30 | 3,035 | 3,040 | 2,987 | 3,035 | 66,400 |
| 2025/09/29 | 3,050 | 3,060 | 3,000 | 3,030 | 51,600 |
| 2025/09/26 | 3,080 | 3,120 | 3,075 | 3,090 | 99,500 |
| 2025/09/25 | 3,075 | 3,075 | 3,040 | 3,060 | 61,100 |
| 2025/09/24 | 3,080 | 3,095 | 3,025 | 3,080 | 83,500 |
| 2025/09/22 | 3,125 | 3,140 | 3,060 | 3,085 | 103,300 |
| 2025/09/19 | 3,045 | 3,115 | 3,025 | 3,115 | 186,100 |
| 2025/09/18 | 2,987 | 3,015 | 2,953 | 2,998 | 108,700 |
| 2025/09/17 | 3,070 | 3,080 | 3,010 | 3,010 | 89,800 |
| 2025/09/16 | 3,120 | 3,150 | 3,085 | 3,115 | 77,900 |
| 2025/09/12 | 3,235 | 3,235 | 3,115 | 3,120 | 119,800 |
| 2025/09/11 | 3,250 | 3,270 | 3,200 | 3,210 | 101,200 |
| 2025/09/10 | 3,220 | 3,270 | 3,180 | 3,225 | 117,900 |
| 2025/09/09 | 3,150 | 3,235 | 3,150 | 3,175 | 123,900 |
| 2025/09/08 | 3,180 | 3,185 | 3,125 | 3,150 | 66,200 |
| 2025/09/05 | 3,225 | 3,225 | 3,145 | 3,170 | 84,000 |
| 2025/09/04 | 3,105 | 3,210 | 3,105 | 3,205 | 97,400 |
| 2025/09/03 | 3,135 | 3,185 | 3,080 | 3,100 | 96,200 |
| 2025/09/02 | 3,135 | 3,180 | 3,090 | 3,145 | 85,500 |
| 2025/09/01 | 3,085 | 3,170 | 3,055 | 3,140 | 101,500 |
| 2025/08/29 | 3,135 | 3,155 | 3,100 | 3,110 | 67,600 |
| 2025/08/28 | 3,040 | 3,140 | 3,040 | 3,130 | 111,400 |
| 2025/08/27 | 3,005 | 3,055 | 3,005 | 3,050 | 61,800 |
| 2025/08/26 | 3,035 | 3,045 | 2,998 | 3,025 | 88,500 |
| 2025/08/25 | 3,085 | 3,100 | 3,015 | 3,030 | 73,200 |
| 2025/08/22 | 3,030 | 3,100 | 3,010 | 3,060 | 110,000 |
| 2025/08/21 | 3,015 | 3,055 | 2,988 | 3,035 | 83,500 |
| 2025/08/20 | 3,030 | 3,050 | 2,970 | 3,035 | 160,200 |
| 2025/08/19 | 3,100 | 3,150 | 3,065 | 3,080 | 121,500 |
| 2025/08/18 | 3,095 | 3,135 | 3,060 | 3,100 | 87,500 |
| 2025/08/15 | 3,165 | 3,180 | 3,075 | 3,105 | 119,300 |
| 2025/08/14 | 3,150 | 3,160 | 3,085 | 3,160 | 142,100 |
| 2025/08/13 | 3,135 | 3,195 | 3,085 | 3,180 | 206,400 |
| 2025/08/12 | 3,165 | 3,265 | 3,110 | 3,140 | 418,400 |
| 2025/08/08 | 2,932 | 3,400 | 2,810 | 3,155 | 1,293,300 |
| 2025/08/07 | 2,900 | 2,937 | 2,857 | 2,904 | 208,000 |
| 2025/08/06 | 2,765 | 2,901 | 2,763 | 2,887 | 188,300 |
| 2025/08/05 | 2,720 | 2,770 | 2,689 | 2,742 | 130,600 |
| 2025/08/04 | 2,651 | 2,700 | 2,637 | 2,692 | 121,800 |
| 2025/08/01 | 2,649 | 2,716 | 2,640 | 2,701 | 158,300 |
| 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 |