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
1997/12/30 545 545 540 540 1,400
1997/12/29 541 541 500 500 11,100
1997/12/26 550 550 521 540 18,000
1997/12/25 512 535 512 535 14,200
1997/12/24 510 510 490 510 9,000
1997/12/22 550 550 511 511 47,800
1997/12/19 480 500 480 500 9,000
1997/12/18 496 510 493 495 14,400
1997/12/17 500 503 486 486 16,700
1997/12/16 510 510 500 510 6,900
1997/12/15 500 510 500 510 11,100
1997/12/12 541 545 531 545 25,000
1997/12/11 545 545 530 531 3,600
1997/12/10 570 595 550 550 44,800
1997/12/09 533 540 530 530 2,000
1997/12/08 530 535 515 535 4,400
1997/12/05 550 550 540 540 8,700
1997/12/04 550 553 550 550 5,800
1997/12/03 560 560 550 550 9,800
1997/12/02 570 570 550 565 31,000
1997/12/01 580 580 550 570 47,600
1997/11/28 610 610 580 580 43,400
1997/11/27 630 630 590 599 18,400
1997/11/26 650 651 630 630 9,100
1997/11/25 630 660 630 651 15,200
1997/11/21 700 700 670 700 1,500
1997/11/20 714 714 702 710 29,400
1997/11/19 700 715 690 715 12,200
1997/11/18 715 715 715 715 2,300
1997/11/17 663 720 663 715 4,400
1997/11/14 660 670 660 670 1,800
1997/11/13 658 660 651 660 13,300
1997/11/12 660 660 659 659 1,200
1997/11/11 654 660 654 660 500
1997/11/10 665 675 652 652 12,600
1997/11/07 700 700 665 665 3,200
1997/11/06 700 700 690 690 13,100
1997/11/05 720 720 700 700 2,500
1997/11/04 721 721 700 710 12,500
1997/10/31 690 720 690 720 800
1997/10/30 720 720 698 710 2,000
1997/10/29 715 720 708 720 11,200
1997/10/28 730 730 693 693 10,200
1997/10/27 765 765 730 730 11,400
1997/10/24 760 760 740 757 3,100
1997/10/23 765 768 760 760 1,400
1997/10/22 780 780 769 770 3,700
1997/10/21 800 800 785 785 14,200
1997/10/20 740 750 740 750 15,200
1997/10/17 662 680 661 680 532,400
1997/10/16 640 650 640 650 2,900
1997/10/15 650 650 640 640 3,100
1997/10/14 660 660 650 650 700
1997/10/13 630 648 630 648 3,200
1997/10/09 665 665 660 660 2,000
1997/10/08 663 666 660 666 2,400
1997/10/07 660 670 660 665 3,000
1997/10/06 656 656 656 656 2,500
1997/10/03 669 669 660 666 4,300
1997/10/02 695 698 670 670 5,700
1997/10/01 726 726 692 692 3,600
1997/09/30 742 760 725 726 2,700
1997/09/29 761 761 760 761 1,500
1997/09/26 800 800 785 785 1,800
1997/09/25 805 805 805 805 200
1997/09/24 820 820 820 820 10,700
1997/09/22 822 822 820 820 218,700
1997/09/19 796 805 796 805 4,800
1997/09/18 805 805 794 795 2,700
1997/09/17 810 810 793 793 136,100
1997/09/16 795 800 795 799 135,500
1997/09/12 791 802 790 795 10,700
1997/09/11 801 807 801 801 11,800
1997/09/10 801 805 801 801 1,200
1997/09/09 809 810 801 809 3,700
1997/09/08 809 809 809 809 300
1997/09/05 815 818 810 810 10,700
1997/09/04 828 828 818 818 2,900
1997/09/03 830 830 810 810 1,200
1997/09/02 830 830 810 830 2,800
1997/09/01 821 830 810 830 3,700
1997/08/29 838 838 837 837 600
1997/08/28 842 842 821 841 8,500
1997/08/27 821 821 820 820 5,700
1997/08/26 821 829 821 825 2,900
1997/08/25 815 823 815 823 1,800
1997/08/22 833 835 815 815 1,900
1997/08/21 856 856 835 835 6,500
1997/08/20 840 866 830 856 30,100
1997/08/19 806 821 801 821 12,800
1997/08/18 806 807 805 805 5,800
1997/08/15 805 805 799 805 26,900
1997/08/14 830 830 800 805 14,000
1997/08/13 830 830 820 830 5,900
1997/08/12 850 850 819 850 6,400
1997/08/11 860 860 850 850 2,200
1997/08/08 872 873 869 873 4,300
1997/08/07 879 879 873 873 8,400
1997/08/06 889 889 873 879 5,100
1997/08/05 890 891 884 889 5,700
1997/08/04 890 909 890 893 6,900
1997/08/01 900 900 890 890 20,900
1997/07/31 910 910 895 900 9,600
1997/07/30 915 915 910 910 3,000
1997/07/29 915 915 911 911 3,100
1997/07/28 935 940 920 920 3,400
1997/07/25 950 950 930 940 11,800
1997/07/24 936 938 915 930 33,500
1997/07/23 959 959 935 935 2,700
1997/07/22 969 969 945 950 27,400
1997/07/18 941 949 935 949 14,400
1997/07/17 960 960 940 940 4,500
1997/07/16 961 969 955 960 5,400
1997/07/15 950 960 950 960 4,400
1997/07/14 942 949 938 949 5,600
1997/07/11 940 940 938 940 3,000
1997/07/10 940 940 938 940 4,300
1997/07/09 937 938 935 938 28,300
1997/07/08 940 940 931 934 20,700
1997/07/07 960 960 940 940 19,400
1997/07/04 965 968 965 965 7,300
1997/07/03 970 971 968 968 9,700
1997/07/02 959 970 959 970 30,500
1997/07/01 979 979 948 950 97,000
1997/06/30 985 985 978 978 10,800
1997/06/27 980 980 976 976 25,400
1997/06/26 980 985 979 980 41,500
1997/06/25 982 992 982 983 19,100
1997/06/24 981 990 981 982 9,000
1997/06/23 1,000 1,000 980 981 24,100
1997/06/20 1,020 1,020 1,000 1,000 62,600
1997/06/19 1,010 1,020 1,000 1,010 12,600
1997/06/18 1,010 1,010 1,000 1,010 28,800
1997/06/17 1,000 1,010 1,000 1,000 283,900
1997/06/16 1,020 1,020 1,000 1,020 3,500
1997/06/13 1,010 1,020 1,000 1,010 14,500
1997/06/12 1,020 1,020 1,000 1,010 7,900
1997/06/11 1,020 1,020 1,010 1,010 1,300
1997/06/10 1,000 1,020 999 1,020 13,900
1997/06/09 1,000 1,020 1,000 1,000 8,800
1997/06/06 1,030 1,030 1,020 1,020 19,400
1997/06/05 1,030 1,040 1,020 1,020 9,300
1997/06/04 1,040 1,050 1,030 1,030 3,500
1997/06/03 1,040 1,040 1,030 1,040 5,300
1997/06/02 1,030 1,040 1,020 1,030 4,400
1997/05/30 1,020 1,030 1,020 1,020 6,400
1997/05/29 1,040 1,040 1,020 1,020 5,600
1997/05/28 1,050 1,050 1,020 1,040 7,100
1997/05/27 1,020 1,020 1,020 1,020 2,800
1997/05/26 1,020 1,040 1,010 1,010 10,500
1997/05/23 1,040 1,050 1,030 1,030 4,500
1997/05/22 1,050 1,050 1,020 1,050 27,300
1997/05/21 1,090 1,090 1,040 1,050 22,800
1997/05/20 1,090 1,090 1,050 1,080 69,100
1997/05/19 1,060 1,070 1,040 1,070 83,100
1997/05/16 1,020 1,050 1,020 1,050 7,100
1997/05/15 1,050 1,050 1,040 1,040 60,200
1997/05/14 1,020 1,040 1,020 1,040 4,500
1997/05/13 1,020 1,050 1,020 1,050 15,500
1997/05/12 1,030 1,030 1,020 1,020 7,400
1997/05/09 1,040 1,050 1,020 1,020 5,400
1997/05/08 1,050 1,050 1,000 1,040 38,400
1997/05/07 1,040 1,050 1,040 1,050 2,600
1997/05/06 1,070 1,090 1,060 1,060 6,600
1997/05/02 1,040 1,050 1,030 1,050 3,900
1997/05/01 1,060 1,060 1,030 1,030 20,400
1997/04/30 1,060 1,060 1,040 1,050 7,500
1997/04/28 1,080 1,080 1,030 1,040 11,700
1997/04/25 1,060 1,090 1,060 1,060 6,400
1997/04/24 1,090 1,090 1,060 1,060 2,300
1997/04/23 1,100 1,100 1,080 1,090 43,800
1997/04/22 1,140 1,140 1,120 1,120 4,000
1997/04/21 1,150 1,170 1,140 1,140 25,300
1997/04/18 1,030 1,050 1,030 1,050 7,600
1997/04/17 1,010 1,010 1,010 1,010 6,200
1997/04/16 1,010 1,010 980 985 2,300
1997/04/15 989 999 989 999 3,700
1997/04/14 1,010 1,030 970 970 3,500
1997/04/11 1,020 1,020 1,010 1,020 2,500
1997/04/10 1,030 1,030 1,010 1,010 2,900
1997/04/09 1,050 1,050 1,010 1,010 20,800
1997/04/08 1,080 1,080 1,050 1,050 2,100
1997/04/07 1,080 1,080 1,080 1,080 600
1997/04/04 1,080 1,120 1,070 1,120 4,000
1997/04/03 1,110 1,120 1,070 1,080 5,100
1997/04/02 1,100 1,130 1,090 1,130 2,500
1997/04/01 1,150 1,150 1,070 1,090 4,600
1997/03/31 1,160 1,160 1,150 1,160 1,900
1997/03/28 1,140 1,160 1,140 1,160 3,400
1997/03/27 1,200 1,200 1,140 1,140 4,900
1997/03/26 1,190 1,200 1,180 1,200 6,700
1997/03/26 1 -> 1.10 分割
1997/03/25 1,260 1,310 1,260 1,310 17,600
1997/03/24 1,320 1,350 1,270 1,270 8,700
1997/03/21 1,300 1,320 1,270 1,280 24,100
1997/03/19 1,290 1,290 1,280 1,280 3,000
1997/03/18 1,300 1,300 1,290 1,300 16,800
1997/03/17 1,270 1,300 1,270 1,300 5,000
1997/03/14 1,230 1,250 1,230 1,230 8,100
1997/03/13 1,230 1,250 1,230 1,250 10,800
1997/03/12 1,230 1,240 1,220 1,230 6,000
1997/03/11 1,230 1,270 1,220 1,230 3,700
1997/03/10 1,250 1,250 1,220 1,230 6,800
1997/03/07 1,220 1,280 1,220 1,250 1,800
1997/03/06 1,220 1,270 1,220 1,250 2,500
1997/03/05 1,230 1,250 1,210 1,210 3,400
1997/03/04 1,250 1,250 1,220 1,230 4,800
1997/03/03 1,220 1,230 1,210 1,230 13,400
1997/02/28 1,280 1,280 1,240 1,240 12,300
1997/02/27 1,250 1,280 1,200 1,240 11,100
1997/02/26 1,310 1,310 1,260 1,280 7,800
1997/02/25 1,200 1,200 1,200 1,200 1,300
1997/02/24 1,240 1,240 1,200 1,200 2,400
1997/02/21 1,100 1,180 1,080 1,180 3,000
1997/02/20 1,070 1,100 1,060 1,080 30,100
1997/02/19 1,060 1,090 1,050 1,050 28,800
1997/02/18 1,130 1,140 1,060 1,060 29,300
1997/02/17 1,100 1,140 1,100 1,130 6,000
1997/02/14 1,150 1,160 1,100 1,100 12,400
1997/02/13 1,200 1,230 1,150 1,150 5,200
1997/02/12 1,200 1,200 1,180 1,180 3,700
1997/02/10 1,160 1,200 1,160 1,190 4,300
1997/02/07 1,200 1,210 1,170 1,180 6,700
1997/02/06 1,180 1,200 1,180 1,190 1,500
1997/02/05 1,210 1,210 1,200 1,200 3,200
1997/02/04 1,220 1,230 1,210 1,210 6,500
1997/02/03 1,200 1,220 1,200 1,220 1,100
1997/01/31 1,200 1,230 1,200 1,220 7,300
1997/01/30 1,220 1,230 1,220 1,230 1,100
1997/01/29 1,250 1,250 1,210 1,210 4,800
1997/01/28 1,290 1,290 1,230 1,230 7,400
1997/01/27 1,210 1,240 1,200 1,230 2,500
1997/01/24 1,300 1,300 1,230 1,240 6,600
1997/01/23 1,270 1,290 1,250 1,250 101,800
1997/01/22 1,300 1,320 1,270 1,280 3,000
1997/01/21 1,300 1,300 1,280 1,280 2,700
1997/01/20 1,340 1,390 1,300 1,340 19,800
1997/01/17 1,280 1,300 1,280 1,280 404,100
1997/01/16 1,260 1,280 1,250 1,280 400,700
1997/01/14 1,250 1,250 1,230 1,250 7,900
1997/01/13 1,220 1,230 1,200 1,230 14,300
1997/01/10 1,200 1,210 1,200 1,210 10,400
1997/01/09 1,280 1,300 1,200 1,200 22,400
1997/01/08 1,300 1,310 1,280 1,280 4,000
1997/01/07 1,360 1,360 1,320 1,320 1,700

このページの先頭へ