日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 2,300 2,330 2,280 2,300 21,300
1992/12/29 2,340 2,350 2,310 2,330 34,600
1992/12/28 2,350 2,380 2,300 2,340 81,200
1992/12/25 2,220 2,340 2,220 2,320 35,900
1992/12/24 2,290 2,300 2,210 2,240 28,300
1992/12/22 2,290 2,300 2,260 2,290 31,800
1992/12/21 2,290 2,300 2,200 2,250 39,100
1992/12/18 2,300 2,300 2,200 2,210 42,700
1992/12/17 2,340 2,350 2,280 2,300 37,200
1992/12/16 2,380 2,380 2,310 2,350 71,600
1992/12/15 2,290 2,390 2,280 2,380 107,500
1992/12/14 2,290 2,320 2,200 2,290 49,600
1992/12/11 2,340 2,350 2,270 2,330 90,000
1992/12/10 2,360 2,440 2,330 2,340 320,500
1992/12/09 2,170 2,370 2,160 2,370 500,900
1992/12/08 1,950 2,100 1,940 2,090 90,800
1992/12/07 2,040 2,040 1,970 1,970 45,500
1992/12/04 1,940 2,040 1,940 2,040 96,200
1992/12/03 2,040 2,050 1,970 1,970 109,400
1992/12/02 1,910 2,000 1,860 2,000 125,400
1992/12/01 1,940 2,040 1,930 1,940 186,600
1992/11/30 1,810 1,880 1,780 1,880 70,600
1992/11/27 1,730 1,830 1,710 1,770 80,900
1992/11/26 1,560 1,680 1,560 1,680 80,400
1992/11/25 1,550 1,570 1,540 1,560 22,400
1992/11/24 1,520 1,540 1,510 1,520 41,000
1992/11/20 1,570 1,570 1,520 1,520 52,700
1992/11/19 1,560 1,590 1,540 1,540 60,100
1992/11/18 1,460 1,500 1,440 1,500 108,000
1992/11/17 1,500 1,500 1,440 1,440 38,300
1992/11/16 1,540 1,540 1,480 1,480 30,100
1992/11/13 1,500 1,530 1,480 1,530 30,600
1992/11/12 1,530 1,530 1,490 1,500 21,900
1992/11/11 1,550 1,550 1,500 1,500 52,400
1992/11/10 1,560 1,560 1,550 1,560 18,400
1992/11/09 1,580 1,600 1,570 1,600 9,100
1992/11/06 1,660 1,680 1,610 1,640 22,600
1992/11/05 1,700 1,700 1,670 1,670 11,600
1992/11/04 1,720 1,720 1,690 1,710 11,500
1992/11/02 1,750 1,750 1,720 1,720 14,600
1992/10/30 1,730 1,770 1,730 1,750 21,900
1992/10/29 1,760 1,780 1,730 1,730 21,700
1992/10/28 1,770 1,770 1,730 1,730 36,700
1992/10/27 1,750 1,770 1,720 1,730 20,100
1992/10/26 1,830 1,830 1,720 1,750 20,000
1992/10/23 1,880 1,880 1,800 1,830 19,400
1992/10/22 1,890 1,900 1,880 1,880 12,500
1992/10/21 1,890 1,890 1,870 1,890 1,900
1992/10/20 1,960 1,960 1,870 1,890 46,800
1992/10/19 1,970 1,970 1,940 1,950 6,400
1992/10/16 1,990 1,990 1,970 1,970 6,900
1992/10/15 1,990 1,990 1,950 1,980 11,700
1992/10/14 2,000 2,010 1,990 1,990 34,700
1992/10/13 2,000 2,000 1,980 2,000 12,500
1992/10/12 2,010 2,010 2,000 2,000 14,700
1992/10/09 2,030 2,030 1,960 2,000 4,900
1992/10/08 2,000 2,050 1,980 2,050 24,000
1992/10/07 2,080 2,080 2,010 2,010 8,100
1992/10/06 2,110 2,110 2,010 2,010 15,000
1992/10/05 2,090 2,100 2,050 2,070 3,300
1992/10/02 2,080 2,100 2,080 2,100 6,200
1992/10/01 2,180 2,200 2,150 2,150 6,700
1992/09/30 2,170 2,200 2,170 2,200 2,200
1992/09/29 2,170 2,180 2,160 2,170 1,900
1992/09/28 2,240 2,240 2,160 2,200 4,800
1992/09/25 2,150 2,180 2,140 2,160 17,200
1992/09/24 2,140 2,150 2,080 2,130 22,800
1992/09/22 2,140 2,140 2,100 2,100 7,200
1992/09/21 2,160 2,160 2,130 2,140 25,600
1992/09/18 2,050 2,080 2,050 2,080 4,500
1992/09/17 2,070 2,110 2,070 2,080 11,300
1992/09/16 2,090 2,090 2,060 2,070 6,500
1992/09/14 2,100 2,100 2,050 2,100 14,700
1992/09/11 2,120 2,160 2,100 2,100 30,800
1992/09/10 2,130 2,180 2,130 2,130 12,100
1992/09/09 2,140 2,140 2,100 2,130 10,300
1992/09/08 2,200 2,200 2,120 2,150 12,600
1992/09/07 2,290 2,290 2,200 2,200 18,300
1992/09/04 2,260 2,320 2,220 2,320 18,400
1992/09/03 2,260 2,260 2,200 2,250 9,000
1992/09/02 2,290 2,340 2,250 2,300 13,400
1992/09/01 2,400 2,400 2,300 2,300 26,400
1992/08/31 2,310 2,400 2,310 2,360 24,500
1992/08/28 2,270 2,300 2,250 2,270 19,000
1992/08/27 2,110 2,290 2,110 2,250 13,900
1992/08/26 2,180 2,300 2,060 2,100 15,900
1992/08/25 2,040 2,180 2,000 2,180 17,400
1992/08/24 2,170 2,170 2,000 2,000 25,800
1992/08/20 1,600 1,710 1,600 1,710 51,300
1992/08/19 1,550 1,570 1,550 1,570 18,000
1992/08/18 1,610 1,620 1,540 1,540 18,600
1992/08/17 1,480 1,580 1,480 1,580 20,700
1992/08/14 1,430 1,460 1,420 1,440 33,300
1992/08/13 1,460 1,490 1,440 1,440 16,100
1992/08/12 1,550 1,550 1,460 1,490 9,200
1992/08/11 1,580 1,600 1,540 1,560 10,900
1992/08/10 1,670 1,670 1,600 1,670 5,200
1992/08/07 1,900 1,900 1,740 1,740 9,800
1992/08/06 2,100 2,150 2,000 2,000 4,900
1992/08/05 2,200 2,200 2,130 2,130 8,000
1992/07/24 2,280 2,280 2,280 2,280 7,000
1992/07/23 2,300 2,300 2,200 2,240 14,000
1992/07/22 2,410 2,410 2,300 2,300 8,000
1992/07/21 2,400 2,400 2,400 2,400 1,000
1992/07/20 2,430 2,430 2,390 2,430 23,000
1992/07/17 2,410 2,410 2,380 2,390 10,000
1992/07/16 2,420 2,420 2,420 2,420 2,000
1992/07/15 2,400 2,450 2,400 2,400 13,000
1992/07/14 2,450 2,450 2,360 2,360 24,000
1992/07/13 2,480 2,500 2,450 2,450 17,000
1992/07/10 2,530 2,540 2,490 2,520 21,000
1992/07/09 2,530 2,570 2,530 2,550 14,000
1992/07/08 2,600 2,610 2,550 2,550 12,000
1992/07/07 2,610 2,650 2,610 2,620 11,000
1992/07/06 2,540 2,560 2,530 2,560 9,000
1992/07/03 2,520 2,520 2,520 2,520 2,000
1992/07/02 2,480 2,480 2,480 2,480 3,000
1992/07/01 2,520 2,520 2,520 2,520 4,000
1992/06/30 2,570 2,570 2,540 2,540 4,000
1992/06/29 2,560 2,560 2,560 2,560 13,000
1992/06/26 2,480 2,480 2,480 2,480 4,000
1992/06/25 2,490 2,490 2,410 2,410 10,000
1992/06/24 2,500 2,500 2,450 2,450 2,000
1992/06/22 2,500 2,500 2,470 2,500 29,000
1992/06/19 2,380 2,380 2,380 2,380 4,000
1992/06/18 2,400 2,400 2,340 2,340 17,000
1992/06/17 2,440 2,440 2,440 2,440 1,000
1992/06/16 2,440 2,450 2,420 2,440 10,000
1992/06/15 2,490 2,490 2,470 2,470 3,000
1992/06/12 2,560 2,570 2,530 2,530 16,000
1992/06/11 2,570 2,580 2,550 2,580 9,000
1992/06/10 2,600 2,600 2,590 2,590 10,000
1992/06/09 2,600 2,600 2,600 2,600 1,000
1992/06/08 2,600 2,600 2,540 2,540 3,000
1992/06/05 2,640 2,640 2,600 2,610 6,000
1992/06/04 2,720 2,720 2,680 2,680 8,000
1992/06/03 2,700 2,700 2,650 2,650 8,000
1992/06/02 2,740 2,740 2,730 2,730 5,000
1992/06/01 2,780 2,780 2,780 2,780 2,000
1992/05/29 2,700 2,730 2,690 2,730 6,000
1992/05/28 2,700 2,730 2,690 2,730 10,000
1992/05/27 2,840 2,840 2,820 2,820 3,000
1992/05/26 2,850 2,850 2,820 2,850 10,000
1992/05/25 2,810 2,850 2,810 2,810 13,000
1992/05/22 2,900 2,920 2,800 2,890 25,000
1992/05/21 2,800 2,950 2,800 2,950 39,000
1992/05/20 2,800 2,830 2,800 2,800 30,000
1992/05/19 2,680 2,690 2,680 2,680 19,000
1992/05/18 2,690 2,690 2,680 2,680 4,000
1992/05/15 2,750 2,750 2,690 2,690 22,000
1992/05/14 2,830 2,830 2,750 2,750 34,000
1992/05/13 2,780 2,830 2,770 2,830 73,000
1992/05/12 2,650 2,770 2,630 2,770 37,000
1992/05/11 2,560 2,570 2,550 2,570 27,000
1992/05/08 2,550 2,560 2,550 2,550 19,000
1992/05/07 2,550 2,600 2,530 2,550 49,000
1992/05/06 2,510 2,570 2,510 2,550 10,000
1992/05/01 2,550 2,550 2,550 2,550 5,000
1992/04/30 2,550 2,550 2,550 2,550 2,000
1992/04/28 2,490 2,490 2,490 2,490 1,000
1992/04/27 2,450 2,450 2,450 2,450 3,000
1992/04/24 2,450 2,450 2,450 2,450 4,000
1992/04/23 2,450 2,450 2,450 2,450 2,000
1992/04/22 2,460 2,460 2,450 2,450 2,000
1992/04/21 2,550 2,550 2,500 2,500 3,000
1992/04/20 2,550 2,550 2,530 2,550 21,000
1992/04/16 2,500 2,500 2,430 2,430 16,000
1992/04/15 2,400 2,400 2,400 2,400 6,000
1992/04/13 2,400 2,400 2,350 2,350 7,000
1992/04/10 2,320 2,320 2,300 2,300 10,000
1992/04/09 2,300 2,300 2,290 2,290 9,000
1992/04/08 2,370 2,370 2,300 2,300 6,000
1992/04/03 2,400 2,410 2,370 2,370 36,000
1992/04/02 2,500 2,500 2,410 2,410 13,000
1992/04/01 2,560 2,560 2,500 2,500 16,000
1992/03/31 2,590 2,590 2,530 2,550 9,000
1992/03/30 2,500 2,550 2,500 2,520 42,000
1992/03/27 2,510 2,510 2,500 2,500 26,000
1992/03/26 2,760 2,770 2,710 2,710 13,000
1992/03/25 2,760 2,800 2,750 2,750 14,000
1992/03/24 2,800 2,800 2,800 2,800 10,000
1992/03/23 2,900 2,900 2,800 2,800 41,000
1992/03/19 2,890 2,900 2,850 2,850 140,000
1992/03/18 2,950 2,970 2,890 2,890 120,000
1992/03/17 2,970 2,970 2,920 2,950 11,000
1992/03/16 2,990 2,990 2,990 2,990 3,000
1992/03/13 2,990 3,000 2,950 3,000 28,000
1992/03/12 3,030 3,030 2,990 3,000 25,000
1992/03/11 3,050 3,050 3,050 3,050 11,000
1992/03/10 3,100 3,100 3,050 3,100 10,000
1992/03/09 3,200 3,200 3,100 3,100 7,000
1992/03/06 3,150 3,150 3,150 3,150 1,000
1992/03/05 3,220 3,240 3,200 3,240 6,000
1992/03/04 3,270 3,270 3,270 3,270 10,000
1992/03/03 3,300 3,300 3,280 3,280 21,000
1992/03/02 3,300 3,350 3,270 3,350 25,000
1992/02/28 3,260 3,280 3,260 3,260 25,000
1992/02/27 3,290 3,290 3,260 3,260 14,000
1992/02/25 3,290 3,290 3,250 3,250 5,000
1992/02/24 3,290 3,290 3,250 3,250 3,000
1992/02/21 3,300 3,300 3,260 3,300 7,000
1992/02/20 3,350 3,350 3,300 3,300 15,000
1992/02/19 3,300 3,300 3,300 3,300 42,000
1992/02/18 3,300 3,330 3,280 3,300 42,000
1992/02/17 3,300 3,330 3,230 3,330 27,000
1992/02/14 3,300 3,340 3,300 3,340 13,000
1992/02/13 3,400 3,400 3,350 3,350 6,000
1992/02/12 3,470 3,470 3,410 3,420 11,000
1992/02/10 3,490 3,500 3,490 3,500 5,000
1992/02/07 3,500 3,550 3,450 3,550 29,000
1992/02/06 3,510 3,560 3,510 3,550 25,000
1992/02/05 3,290 3,460 3,290 3,410 24,000
1992/02/04 3,230 3,260 3,230 3,260 6,000
1992/02/03 3,200 3,200 3,170 3,200 14,000
1992/01/31 3,100 3,180 3,100 3,180 15,000
1992/01/30 2,940 2,980 2,900 2,960 11,000
1992/01/28 2,950 2,950 2,950 2,950 4,000
1992/01/24 2,960 2,960 2,950 2,950 4,000
1992/01/22 2,950 2,950 2,950 2,950 9,000
1992/01/21 2,950 2,960 2,950 2,950 3,000
1992/01/20 2,990 2,990 2,950 2,950 16,000
1992/01/17 2,930 2,950 2,900 2,950 12,000
1992/01/16 3,000 3,000 3,000 3,000 2,000
1992/01/14 3,070 3,070 3,050 3,050 7,000
1992/01/13 3,090 3,090 3,090 3,090 2,000
1992/01/10 3,100 3,100 3,100 3,100 1,000
1992/01/09 3,100 3,100 3,030 3,030 5,000
1992/01/08 3,110 3,110 3,110 3,110 1,000
1992/01/07 3,200 3,200 3,200 3,200 12,000

このページの先頭へ