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
1994/12/30 1,820 1,830 1,750 1,780 5,100
1994/12/29 1,800 1,800 1,790 1,790 1,700
1994/12/28 1,850 1,850 1,800 1,810 6,900
1994/12/27 1,830 1,830 1,790 1,830 10,700
1994/12/26 1,810 1,840 1,800 1,800 51,900
1994/12/22 1,840 1,840 1,800 1,810 50,600
1994/12/21 1,840 1,840 1,800 1,800 11,700
1994/12/20 1,810 1,830 1,790 1,810 580,200
1994/12/19 1,790 1,810 1,780 1,810 559,100
1994/12/16 1,790 1,800 1,780 1,790 18,500
1994/12/15 1,800 1,800 1,780 1,800 16,400
1994/12/14 1,800 1,810 1,800 1,810 5,600
1994/12/13 1,840 1,840 1,800 1,800 10,500
1994/12/12 1,810 1,820 1,810 1,810 27,000
1994/12/09 1,800 1,850 1,790 1,810 9,100
1994/12/08 1,810 1,850 1,810 1,850 143,200
1994/12/07 1,850 1,850 1,780 1,790 8,100
1994/12/06 1,870 1,900 1,870 1,890 6,600
1994/12/05 1,880 1,900 1,880 1,900 3,900
1994/12/02 1,900 1,900 1,890 1,890 1,600
1994/12/01 1,820 1,850 1,820 1,820 4,200
1994/11/30 1,810 1,850 1,800 1,850 2,900
1994/11/28 1,860 1,860 1,800 1,810 9,000
1994/11/25 1,830 1,850 1,800 1,830 13,800
1994/11/24 1,800 1,800 1,800 1,800 2,400
1994/11/22 1,920 1,920 1,840 1,840 6,400
1994/11/21 1,960 1,960 1,930 1,950 14,000
1994/11/18 1,800 1,850 1,800 1,840 5,100
1994/11/17 1,810 1,850 1,810 1,850 7,900
1994/11/16 1,850 1,850 1,800 1,810 7,600
1994/11/15 1,800 1,830 1,800 1,830 26,300
1994/11/14 1,800 1,800 1,800 1,800 1,400
1994/11/11 1,800 1,810 1,800 1,800 5,700
1994/11/10 1,830 1,850 1,810 1,830 3,400
1994/11/09 1,840 1,840 1,810 1,840 1,700
1994/11/08 1,850 1,870 1,850 1,850 3,100
1994/11/07 1,890 1,890 1,850 1,880 4,200
1994/11/04 1,900 1,900 1,880 1,900 2,300
1994/11/02 1,930 1,930 1,900 1,900 10,600
1994/11/01 1,900 1,920 1,860 1,900 3,600
1994/10/31 1,910 1,930 1,910 1,910 800
1994/10/28 1,950 1,950 1,900 1,900 6,900
1994/10/27 1,920 1,920 1,910 1,920 20,000
1994/10/26 1,920 1,950 1,920 1,930 3,000
1994/10/25 1,920 1,940 1,920 1,920 4,500
1994/10/24 1,920 1,920 1,910 1,920 3,300
1994/10/21 1,920 1,930 1,910 1,910 7,100
1994/10/20 1,960 1,960 1,910 1,930 16,300
1994/10/19 1,930 1,930 1,910 1,930 6,500
1994/10/18 1,950 1,950 1,920 1,940 4,000
1994/10/17 1,960 1,960 1,920 1,920 4,300
1994/10/14 1,940 1,950 1,920 1,930 1,800
1994/10/13 1,950 1,950 1,920 1,950 1,700
1994/10/12 1,960 1,960 1,920 1,920 2,300
1994/10/11 1,920 1,960 1,920 1,960 4,200
1994/10/07 1,920 1,950 1,920 1,950 12,000
1994/10/06 1,930 1,950 1,920 1,950 1,800
1994/10/05 1,930 1,930 1,930 1,930 3,900
1994/10/04 1,940 1,940 1,930 1,930 2,300
1994/10/03 1,930 1,940 1,930 1,940 1,700
1994/09/30 1,950 1,950 1,930 1,930 2,500
1994/09/29 1,930 1,940 1,930 1,930 4,200
1994/09/28 1,930 1,940 1,930 1,930 2,500
1994/09/27 1,930 1,950 1,930 1,930 4,200
1994/09/26 1,960 1,990 1,960 1,990 4,700
1994/09/22 1,980 2,000 1,930 1,930 11,200
1994/09/21 2,020 2,020 1,990 2,020 1,400
1994/09/20 1,990 1,990 1,960 1,960 16,200
1994/09/19 1,900 1,900 1,900 1,900 2,900
1994/09/16 1,950 1,950 1,910 1,910 2,600
1994/09/14 1,930 1,940 1,920 1,920 2,200
1994/09/13 1,940 1,950 1,930 1,930 10,200
1994/09/12 1,920 1,950 1,910 1,930 13,800
1994/09/09 1,910 1,950 1,910 1,910 7,200
1994/09/08 1,980 1,980 1,900 1,920 12,700
1994/09/07 2,000 2,000 1,980 1,980 5,300
1994/09/06 2,050 2,050 2,010 2,010 2,300
1994/09/05 2,050 2,050 2,010 2,010 2,500
1994/09/02 2,140 2,140 2,040 2,050 9,100
1994/09/01 2,120 2,120 2,060 2,100 4,000
1994/08/31 2,110 2,120 2,090 2,120 5,700
1994/08/30 2,150 2,150 2,110 2,120 3,000
1994/08/29 2,200 2,200 2,160 2,170 4,500
1994/08/26 2,190 2,190 2,120 2,190 1,600
1994/08/25 2,140 2,150 2,140 2,150 900
1994/08/24 2,120 2,200 2,110 2,200 1,700
1994/08/23 2,230 2,230 2,100 2,110 1,700
1994/08/22 2,250 2,250 2,200 2,240 13,100
1994/08/19 2,150 2,200 2,100 2,200 1,700
1994/08/18 2,200 2,200 2,160 2,160 2,300
1994/08/17 2,200 2,200 2,160 2,160 800
1994/08/16 2,150 2,220 2,150 2,160 3,000
1994/08/15 2,180 2,200 2,160 2,190 2,100
1994/08/12 2,150 2,160 2,100 2,100 7,000
1994/08/11 2,210 2,250 2,200 2,200 5,000
1994/08/10 2,250 2,250 2,240 2,250 8,900
1994/08/09 2,240 2,250 2,240 2,250 2,400
1994/08/08 2,260 2,270 2,220 2,250 16,600
1994/08/05 2,250 2,260 2,230 2,260 11,900
1994/08/04 2,250 2,290 2,250 2,260 2,000
1994/08/03 2,290 2,290 2,170 2,250 9,400
1994/08/02 2,270 2,310 2,220 2,310 14,600
1994/08/01 2,260 2,270 2,220 2,270 4,500
1994/07/29 2,230 2,270 2,220 2,270 4,900
1994/07/28 2,270 2,270 2,200 2,220 5,300
1994/07/27 2,260 2,270 2,210 2,270 5,800
1994/07/26 2,290 2,290 2,260 2,270 5,600
1994/07/25 2,260 2,280 2,250 2,260 6,400
1994/07/22 2,300 2,300 2,260 2,280 7,000
1994/07/21 2,300 2,300 2,260 2,280 5,700
1994/07/20 2,350 2,350 2,270 2,270 20,800
1994/07/19 2,270 2,300 2,270 2,280 18,700
1994/07/18 2,300 2,300 2,260 2,270 29,900
1994/07/15 2,280 2,300 2,270 2,270 14,300
1994/07/14 2,250 2,300 2,250 2,300 18,600
1994/07/13 2,250 2,280 2,250 2,250 14,800
1994/07/12 2,220 2,290 2,220 2,250 3,800
1994/07/11 2,260 2,290 2,220 2,260 6,300
1994/07/08 2,260 2,300 2,260 2,300 11,700
1994/07/07 2,230 2,290 2,230 2,250 2,500
1994/07/06 2,290 2,310 2,200 2,200 19,000
1994/07/05 2,220 2,320 2,220 2,310 21,600
1994/07/04 2,300 2,310 2,260 2,260 17,800
1994/07/01 2,330 2,330 2,250 2,250 27,600
1994/06/30 2,280 2,300 2,220 2,250 20,500
1994/06/29 2,260 2,280 2,260 2,270 23,400
1994/06/28 2,260 2,300 2,260 2,280 17,100
1994/06/27 2,250 2,260 2,240 2,260 17,100
1994/06/24 2,260 2,280 2,260 2,260 41,700
1994/06/23 2,270 2,280 2,250 2,280 11,800
1994/06/22 2,220 2,270 2,220 2,260 10,300
1994/06/21 2,220 2,300 2,220 2,300 8,600
1994/06/20 2,300 2,360 2,260 2,300 69,600
1994/06/17 2,230 2,240 2,220 2,240 12,400
1994/06/16 2,210 2,220 2,200 2,220 7,700
1994/06/15 2,210 2,220 2,200 2,210 4,500
1994/06/14 2,210 2,230 2,210 2,220 5,900
1994/06/13 2,240 2,250 2,210 2,240 8,000
1994/06/10 2,160 2,270 2,160 2,250 22,400
1994/06/09 2,250 2,250 2,220 2,240 11,300
1994/06/08 2,220 2,250 2,220 2,240 18,500
1994/06/07 2,230 2,240 2,200 2,220 42,800
1994/06/06 2,210 2,240 2,210 2,230 8,500
1994/06/03 2,270 2,270 2,220 2,220 17,900
1994/06/02 2,240 2,270 2,240 2,270 20,100
1994/06/01 2,250 2,250 2,240 2,240 11,500
1994/05/31 2,230 2,260 2,230 2,250 17,200
1994/05/30 2,200 2,230 2,200 2,230 4,900
1994/05/27 2,230 2,250 2,210 2,230 19,500
1994/05/26 2,230 2,240 2,220 2,230 12,700
1994/05/25 2,230 2,250 2,210 2,250 21,800
1994/05/24 2,220 2,230 2,200 2,230 12,500
1994/05/23 2,230 2,230 2,190 2,230 19,200
1994/05/20 2,200 2,250 2,190 2,230 50,900
1994/05/19 2,160 2,200 2,160 2,190 20,500
1994/05/18 2,190 2,200 2,170 2,200 18,800
1994/05/17 2,170 2,190 2,160 2,190 19,000
1994/05/16 2,170 2,190 2,160 2,180 10,800
1994/05/13 2,130 2,170 2,130 2,160 13,500
1994/05/12 2,130 2,160 2,120 2,140 49,800
1994/05/11 2,170 2,190 2,160 2,160 36,200
1994/05/10 2,120 2,180 2,120 2,170 14,700
1994/05/09 2,180 2,180 2,120 2,170 4,700
1994/05/06 2,180 2,180 2,130 2,170 3,800
1994/05/02 2,140 2,190 2,140 2,150 32,700
1994/04/28 2,180 2,180 2,150 2,180 20,200
1994/04/27 2,150 2,160 2,140 2,160 22,100
1994/04/26 2,140 2,190 2,100 2,150 11,200
1994/04/25 2,130 2,190 2,130 2,160 18,900
1994/04/22 2,200 2,200 2,150 2,170 46,700
1994/04/21 2,180 2,190 2,160 2,160 63,500
1994/04/20 2,170 2,190 2,170 2,190 39,500
1994/04/19 2,190 2,190 2,150 2,170 42,100
1994/04/18 2,170 2,180 2,150 2,180 30,900
1994/04/15 2,130 2,170 2,130 2,170 56,500
1994/04/14 2,080 2,130 2,080 2,130 13,500
1994/04/13 2,080 2,100 2,050 2,070 7,600
1994/04/12 2,050 2,090 2,030 2,090 6,400
1994/04/11 2,040 2,090 2,030 2,030 3,800
1994/04/08 2,060 2,120 2,040 2,090 10,400
1994/04/07 2,090 2,100 2,040 2,100 32,000
1994/04/06 2,090 2,110 2,070 2,110 12,300
1994/04/05 2,050 2,080 2,010 2,080 13,300
1994/04/04 2,090 2,090 2,050 2,070 5,400
1994/04/01 2,070 2,070 2,020 2,050 11,600
1994/03/31 2,100 2,100 2,010 2,030 4,800
1994/03/30 2,010 2,080 2,010 2,060 8,900
1994/03/29 2,050 2,050 2,030 2,040 16,200
1994/03/28 2,010 2,100 2,010 2,090 2,900
1994/03/25 2,040 2,040 2,000 2,010 29,700
1994/03/24 2,080 2,080 2,050 2,050 19,600
1994/03/23 2,140 2,150 2,070 2,080 21,500
1994/03/22 2,160 2,160 2,060 2,090 22,700
1994/03/18 2,100 2,120 2,060 2,120 25,300
1994/03/17 2,080 2,080 2,050 2,060 9,300
1994/03/16 2,070 2,100 2,070 2,080 10,900
1994/03/15 2,110 2,110 2,050 2,080 10,000
1994/03/14 2,100 2,150 2,080 2,090 13,000
1994/03/11 2,050 2,120 2,030 2,080 15,100
1994/03/10 2,100 2,100 2,020 2,030 6,700
1994/03/09 2,070 2,120 2,070 2,100 2,800
1994/03/08 2,100 2,140 2,060 2,060 411,300
1994/03/07 2,100 2,130 2,100 2,100 404,100
1994/03/04 2,120 2,150 2,100 2,130 10,400
1994/03/03 2,100 2,160 2,100 2,150 13,100
1994/03/02 2,180 2,180 2,130 2,140 11,500
1994/03/01 2,170 2,170 2,100 2,110 12,200
1994/02/28 2,200 2,200 2,170 2,170 13,900
1994/02/25 2,160 2,180 2,140 2,170 24,000
1994/02/24 2,090 2,180 2,090 2,150 82,200
1994/02/23 2,020 2,050 1,980 1,980 5,300
1994/02/22 2,050 2,050 2,000 2,010 4,100
1994/02/21 2,050 2,050 2,000 2,000 13,900
1994/02/18 1,970 2,000 1,960 1,960 3,300
1994/02/17 1,970 1,990 1,970 1,970 2,100
1994/02/16 1,980 2,000 1,970 1,970 2,600
1994/02/15 2,030 2,040 2,000 2,000 15,100
1994/02/14 2,040 2,040 2,030 2,030 5,600
1994/02/10 2,030 2,060 2,030 2,050 11,000
1994/02/09 2,100 2,100 2,060 2,060 15,300
1994/02/08 2,090 2,100 2,060 2,100 20,200
1994/02/07 2,060 2,060 2,050 2,060 3,900
1994/02/04 2,070 2,070 2,060 2,060 11,800
1994/02/03 2,080 2,100 2,050 2,050 24,100
1994/02/02 2,100 2,130 2,010 2,080 30,500
1994/02/01 2,120 2,200 2,120 2,130 46,400
1994/01/31 2,100 2,130 2,050 2,130 42,300
1994/01/28 2,000 2,000 1,960 2,000 12,600
1994/01/27 2,000 2,000 1,960 1,990 13,700
1994/01/26 1,920 2,000 1,920 2,000 12,200
1994/01/25 1,900 1,950 1,880 1,950 24,100
1994/01/24 1,910 1,930 1,910 1,930 9,700
1994/01/21 2,020 2,020 1,970 1,990 9,900
1994/01/20 2,050 2,060 2,020 2,020 20,700
1994/01/19 2,020 2,030 1,990 1,990 51,700
1994/01/18 1,890 2,050 1,890 2,010 41,200
1994/01/17 1,890 1,900 1,880 1,890 10,000
1994/01/14 1,870 1,910 1,870 1,910 22,200
1994/01/13 1,910 1,920 1,900 1,900 11,300
1994/01/12 1,900 1,910 1,880 1,910 24,700
1994/01/11 1,930 1,930 1,900 1,910 13,400
1994/01/10 1,910 1,940 1,910 1,920 16,800
1994/01/07 1,910 1,920 1,890 1,900 27,600
1994/01/06 1,920 1,950 1,910 1,920 12,300
1994/01/05 1,900 1,900 1,890 1,900 9,900
1994/01/04 1,880 1,900 1,880 1,900 3,900

このページの先頭へ