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
1993/12/30 1,890 1,900 1,880 1,880 3,700
1993/12/29 1,880 1,900 1,880 1,900 13,100
1993/12/28 1,900 1,900 1,890 1,890 10,800
1993/12/27 1,890 1,900 1,890 1,890 11,700
1993/12/24 1,890 1,900 1,890 1,890 12,600
1993/12/22 1,880 1,900 1,880 1,900 6,900
1993/12/21 1,900 1,900 1,880 1,900 16,700
1993/12/20 1,980 1,980 1,900 1,900 21,300
1993/12/17 1,900 1,930 1,900 1,900 8,500
1993/12/16 1,930 1,930 1,900 1,930 7,200
1993/12/15 1,900 1,910 1,900 1,900 21,900
1993/12/14 1,900 1,900 1,850 1,850 2,000
1993/12/13 1,930 1,930 1,910 1,910 3,900
1993/12/10 1,930 1,930 1,900 1,930 18,800
1993/12/09 1,850 1,900 1,850 1,870 1,600
1993/12/08 1,870 1,870 1,830 1,850 7,000
1993/12/07 1,850 1,900 1,850 1,900 3,800
1993/12/06 1,950 1,950 1,870 1,900 6,300
1993/12/03 1,900 1,950 1,870 1,950 9,100
1993/12/02 1,990 1,990 1,920 1,980 16,000
1993/12/01 1,800 1,930 1,800 1,870 29,100
1993/11/30 1,800 1,810 1,790 1,790 12,200
1993/11/29 1,820 1,820 1,760 1,790 22,100
1993/11/26 1,830 1,860 1,830 1,830 32,000
1993/11/25 1,820 1,880 1,820 1,830 20,100
1993/11/24 1,890 1,890 1,820 1,820 14,700
1993/11/22 1,910 1,930 1,880 1,880 31,900
1993/11/19 1,930 1,950 1,880 1,880 21,500
1993/11/18 1,920 1,940 1,900 1,910 17,500
1993/11/17 1,930 1,930 1,900 1,900 4,700
1993/11/16 1,930 1,930 1,900 1,910 5,200
1993/11/15 1,950 1,950 1,890 1,900 9,400
1993/11/12 1,890 1,950 1,870 1,950 25,700
1993/11/11 1,870 1,890 1,870 1,870 5,200
1993/11/10 1,850 1,880 1,840 1,870 24,200
1993/11/09 1,890 1,900 1,860 1,870 18,800
1993/11/08 1,920 1,920 1,870 1,900 4,700
1993/11/05 1,900 1,920 1,850 1,920 20,400
1993/11/04 1,970 1,970 1,900 1,900 5,100
1993/11/02 1,970 1,970 1,950 1,950 6,400
1993/11/01 1,970 1,970 1,940 1,940 5,100
1993/10/29 1,940 1,980 1,940 1,940 14,700
1993/10/28 1,940 1,980 1,900 1,930 24,400
1993/10/27 1,800 1,900 1,800 1,900 91,200
1993/10/26 1,950 1,950 1,780 1,780 42,400
1993/10/25 1,990 2,000 1,960 1,960 9,700
1993/10/22 2,010 2,030 1,960 1,990 23,100
1993/10/21 2,060 2,100 2,050 2,050 8,100
1993/10/20 2,120 2,120 2,060 2,060 22,400
1993/10/19 2,110 2,110 2,050 2,080 8,900
1993/10/18 2,170 2,170 2,100 2,120 11,200
1993/10/15 2,130 2,130 2,110 2,130 13,100
1993/10/14 2,150 2,150 2,130 2,130 41,000
1993/10/13 2,180 2,180 2,150 2,150 20,900
1993/10/12 2,190 2,200 2,180 2,180 3,300
1993/10/08 2,200 2,200 2,180 2,190 31,600
1993/10/07 2,220 2,220 2,190 2,200 11,000
1993/10/06 2,220 2,220 2,180 2,220 15,400
1993/10/05 2,220 2,220 2,210 2,220 11,400
1993/10/04 2,200 2,210 2,170 2,200 13,600
1993/10/01 2,200 2,200 2,190 2,200 23,800
1993/09/30 2,210 2,220 2,200 2,200 9,900
1993/09/29 2,210 2,220 2,200 2,220 15,800
1993/09/28 2,170 2,220 2,170 2,200 20,400
1993/09/27 2,200 2,220 2,180 2,200 16,300
1993/09/24 2,220 2,220 2,160 2,180 7,900
1993/09/22 2,190 2,190 2,160 2,170 6,000
1993/09/21 2,190 2,220 2,170 2,200 8,500
1993/09/20 2,270 2,270 2,180 2,190 22,000
1993/09/17 2,200 2,230 2,190 2,210 10,700
1993/09/16 2,220 2,220 2,200 2,210 8,700
1993/09/14 2,210 2,250 2,200 2,220 7,600
1993/09/13 2,200 2,270 2,200 2,220 30,700
1993/09/10 2,250 2,250 2,200 2,200 11,800
1993/09/09 2,240 2,270 2,220 2,250 7,400
1993/09/08 2,240 2,250 2,230 2,240 16,600
1993/09/07 2,250 2,270 2,220 2,230 6,600
1993/09/06 2,280 2,280 2,220 2,230 10,000
1993/09/03 2,230 2,280 2,200 2,280 11,700
1993/09/02 2,240 2,250 2,210 2,230 5,400
1993/09/01 2,240 2,250 2,210 2,230 6,600
1993/08/31 2,210 2,250 2,190 2,200 4,000
1993/08/30 2,200 2,250 2,190 2,210 15,500
1993/08/27 2,200 2,200 2,180 2,190 39,700
1993/08/26 2,190 2,200 2,190 2,200 8,300
1993/08/25 2,190 2,200 2,180 2,190 14,400
1993/08/24 2,240 2,250 2,190 2,190 35,600
1993/08/23 2,260 2,260 2,220 2,240 3,600
1993/08/20 2,310 2,310 2,220 2,260 24,000
1993/08/19 2,230 2,250 2,220 2,230 5,200
1993/08/18 2,290 2,290 2,220 2,220 8,100
1993/08/17 2,280 2,300 2,260 2,280 25,100
1993/08/16 2,280 2,300 2,280 2,280 5,100
1993/08/13 2,270 2,300 2,250 2,280 16,300
1993/08/12 2,320 2,320 2,280 2,280 9,400
1993/08/11 2,300 2,310 2,280 2,300 14,700
1993/08/10 2,250 2,300 2,250 2,300 15,300
1993/08/09 2,250 2,300 2,250 2,290 5,900
1993/08/06 2,260 2,300 2,230 2,250 7,500
1993/08/05 2,290 2,300 2,280 2,280 8,600
1993/08/04 2,320 2,330 2,260 2,280 23,700
1993/08/03 2,270 2,300 2,260 2,300 14,700
1993/08/02 2,240 2,270 2,230 2,250 4,400
1993/07/30 2,260 2,320 2,220 2,220 18,600
1993/07/29 2,210 2,250 2,210 2,220 10,600
1993/07/28 2,240 2,270 2,200 2,210 13,700
1993/07/27 2,220 2,240 2,210 2,210 20,800
1993/07/26 2,210 2,230 2,200 2,210 15,300
1993/07/23 2,270 2,270 2,200 2,200 28,100
1993/07/22 2,290 2,310 2,260 2,300 14,100
1993/07/21 2,270 2,300 2,260 2,300 8,800
1993/07/20 2,310 2,320 2,260 2,260 24,500
1993/07/19 2,300 2,300 2,260 2,270 8,400
1993/07/16 2,280 2,280 2,220 2,280 14,200
1993/07/15 2,240 2,280 2,240 2,280 8,500
1993/07/14 2,260 2,280 2,220 2,280 14,700
1993/07/13 2,260 2,300 2,250 2,260 32,300
1993/07/12 2,310 2,320 2,250 2,260 6,800
1993/07/09 2,300 2,300 2,270 2,280 13,800
1993/07/08 2,290 2,320 2,250 2,260 9,800
1993/07/07 2,240 2,320 2,210 2,320 11,800
1993/07/06 2,200 2,250 2,180 2,200 10,300
1993/07/05 2,250 2,260 2,200 2,220 10,000
1993/07/02 2,350 2,350 2,250 2,250 20,700
1993/07/01 2,370 2,370 2,300 2,310 52,800
1993/06/30 2,230 2,300 2,200 2,300 39,400
1993/06/29 2,240 2,240 2,180 2,190 12,000
1993/06/28 2,200 2,250 2,200 2,200 15,000
1993/06/25 2,200 2,200 2,170 2,200 6,500
1993/06/24 2,200 2,200 2,150 2,160 27,400
1993/06/23 2,200 2,200 2,170 2,180 21,600
1993/06/22 2,150 2,200 2,150 2,200 10,400
1993/06/21 2,280 2,280 2,160 2,170 48,600
1993/06/18 2,270 2,300 2,200 2,240 24,700
1993/06/17 2,180 2,250 2,160 2,250 9,400
1993/06/16 2,210 2,250 2,150 2,180 50,200
1993/06/15 2,310 2,340 2,210 2,220 16,100
1993/06/14 2,330 2,380 2,330 2,340 21,200
1993/06/11 2,330 2,400 2,330 2,390 14,700
1993/06/10 2,390 2,400 2,350 2,360 17,900
1993/06/08 2,370 2,400 2,340 2,350 9,100
1993/06/07 2,380 2,420 2,380 2,390 19,800
1993/06/04 2,350 2,400 2,340 2,400 20,800
1993/06/03 2,380 2,400 2,330 2,350 48,600
1993/06/02 2,440 2,440 2,360 2,370 20,300
1993/06/01 2,440 2,450 2,400 2,410 17,700
1993/05/31 2,440 2,460 2,440 2,440 20,400
1993/05/28 2,430 2,450 2,390 2,440 38,500
1993/05/27 2,370 2,430 2,350 2,390 32,000
1993/05/26 2,330 2,380 2,330 2,370 17,500
1993/05/25 2,350 2,380 2,350 2,350 28,000
1993/05/24 2,400 2,430 2,350 2,350 20,900
1993/05/21 2,410 2,420 2,390 2,400 32,000
1993/05/20 2,460 2,460 2,400 2,400 30,100
1993/05/19 2,400 2,460 2,380 2,450 23,300
1993/05/18 2,470 2,470 2,400 2,400 24,400
1993/05/17 2,480 2,490 2,460 2,460 27,800
1993/05/14 2,450 2,460 2,400 2,460 48,600
1993/05/13 2,490 2,490 2,450 2,450 23,800
1993/05/12 2,540 2,540 2,450 2,490 88,100
1993/05/11 2,490 2,540 2,460 2,500 121,300
1993/05/10 2,400 2,520 2,400 2,450 131,500
1993/05/07 2,360 2,410 2,350 2,390 50,900
1993/05/06 2,390 2,390 2,350 2,360 18,800
1993/04/30 2,340 2,370 2,320 2,360 21,600
1993/04/28 2,340 2,380 2,300 2,330 33,200
1993/04/27 2,220 2,300 2,220 2,300 20,900
1993/04/26 2,270 2,270 2,210 2,210 16,800
1993/04/23 2,250 2,270 2,230 2,250 14,500
1993/04/22 2,240 2,280 2,240 2,250 24,200
1993/04/21 2,300 2,330 2,220 2,280 33,300
1993/04/20 2,370 2,370 2,300 2,300 34,900
1993/04/19 2,400 2,400 2,300 2,300 35,900
1993/04/16 2,440 2,450 2,350 2,400 66,800
1993/04/15 2,420 2,460 2,380 2,440 78,800
1993/04/14 2,440 2,450 2,400 2,430 98,400
1993/04/13 2,410 2,420 2,350 2,400 96,300
1993/04/12 2,450 2,500 2,320 2,410 218,800
1993/04/09 2,230 2,450 2,210 2,410 528,500
1993/04/08 2,100 2,190 2,070 2,190 180,800
1993/04/07 2,080 2,100 2,050 2,060 44,700
1993/04/06 2,130 2,130 2,070 2,090 26,800
1993/04/05 2,050 2,120 2,040 2,100 40,900
1993/04/02 2,040 2,080 2,040 2,040 42,700
1993/04/01 2,040 2,080 2,000 2,080 32,600
1993/03/31 2,070 2,120 2,050 2,120 37,100
1993/03/30 2,140 2,140 2,080 2,100 28,500
1993/03/29 2,060 2,140 2,060 2,100 22,300
1993/03/26 2,100 2,120 2,050 2,100 52,200
1993/03/26 1 -> 1.10 分割
1993/03/25 2,230 2,270 2,220 2,270 91,700
1993/03/24 2,200 2,230 2,200 2,230 40,300
1993/03/23 2,200 2,220 2,180 2,180 32,700
1993/03/22 2,250 2,250 2,160 2,160 58,300
1993/03/19 2,190 2,290 2,170 2,170 101,800
1993/03/18 2,100 2,180 2,100 2,170 45,500
1993/03/17 2,150 2,160 2,060 2,100 71,000
1993/03/16 2,150 2,160 2,110 2,140 17,500
1993/03/15 2,170 2,170 2,100 2,150 25,300
1993/03/12 2,190 2,190 2,120 2,150 35,500
1993/03/11 2,150 2,160 2,130 2,130 10,700
1993/03/10 2,150 2,150 2,130 2,150 9,200
1993/03/09 2,140 2,170 2,130 2,150 17,600
1993/03/08 2,130 2,180 2,110 2,130 15,100
1993/03/05 2,150 2,160 2,130 2,140 18,600
1993/03/04 2,160 2,180 2,140 2,150 106,500
1993/03/03 2,150 2,190 2,110 2,160 16,200
1993/03/02 2,140 2,180 2,100 2,150 11,800
1993/03/01 2,160 2,160 2,100 2,100 8,400
1993/02/26 2,190 2,190 2,100 2,140 20,200
1993/02/25 2,180 2,180 2,100 2,150 23,400
1993/02/24 2,160 2,160 2,100 2,160 34,000
1993/02/23 2,160 2,160 2,100 2,160 11,800
1993/02/22 2,200 2,200 2,150 2,150 13,900
1993/02/19 2,190 2,200 2,180 2,190 54,400
1993/02/18 2,220 2,220 2,170 2,190 39,600
1993/02/17 2,100 2,200 2,090 2,180 59,700
1993/02/16 2,020 2,100 2,010 2,100 12,700
1993/02/15 2,010 2,050 2,010 2,010 7,600
1993/02/12 2,020 2,020 2,000 2,010 10,300
1993/02/10 2,020 2,050 2,000 2,000 11,500
1993/02/09 2,100 2,100 2,000 2,020 9,900
1993/02/08 2,040 2,100 2,020 2,080 9,300
1993/02/05 2,060 2,060 2,000 2,030 17,900
1993/02/04 2,090 2,090 2,020 2,020 9,500
1993/02/03 2,070 2,100 2,030 2,050 9,900
1993/02/02 2,100 2,120 2,050 2,070 11,500
1993/02/01 2,100 2,100 2,050 2,100 8,700
1993/01/29 2,070 2,070 2,010 2,050 19,100
1993/01/28 2,030 2,080 2,020 2,060 14,300
1993/01/27 2,000 2,070 2,000 2,020 16,800
1993/01/26 2,010 2,020 2,010 2,020 8,600
1993/01/25 2,030 2,060 2,020 2,040 6,100
1993/01/22 2,070 2,100 2,030 2,070 11,400
1993/01/21 2,140 2,140 2,080 2,080 15,700
1993/01/20 2,140 2,140 2,070 2,120 28,900
1993/01/19 2,100 2,100 2,010 2,020 16,700
1993/01/18 2,040 2,080 2,000 2,060 12,300
1993/01/14 2,020 2,100 1,980 2,080 20,000
1993/01/13 2,100 2,100 2,020 2,040 21,100
1993/01/12 2,180 2,180 2,080 2,090 21,100
1993/01/11 2,200 2,200 2,150 2,190 4,900
1993/01/08 2,170 2,200 2,150 2,200 18,500
1993/01/07 2,200 2,210 2,150 2,190 28,400
1993/01/06 2,240 2,240 2,170 2,180 29,900
1993/01/05 2,220 2,250 2,180 2,220 30,200
1993/01/04 2,290 2,290 2,220 2,260 18,400

このページの先頭へ