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 |
---|---|---|---|---|---|
1998/12/30 | 478 | 483 | 462 | 462 | 2,900 |
1998/12/29 | 480 | 480 | 463 | 463 | 1,300 |
1998/12/28 | 473 | 480 | 465 | 465 | 14,900 |
1998/12/25 | 480 | 480 | 463 | 463 | 4,800 |
1998/12/24 | 470 | 479 | 461 | 473 | 3,600 |
1998/12/22 | 476 | 476 | 472 | 472 | 15,000 |
1998/12/21 | 475 | 492 | 470 | 472 | 44,400 |
1998/12/18 | 467 | 476 | 466 | 470 | 9,400 |
1998/12/17 | 477 | 477 | 462 | 462 | 4,100 |
1998/12/16 | 452 | 462 | 452 | 462 | 8,100 |
1998/12/15 | 464 | 464 | 452 | 452 | 14,300 |
1998/12/14 | 470 | 470 | 464 | 464 | 2,700 |
1998/12/11 | 470 | 490 | 463 | 477 | 50,000 |
1998/12/10 | 454 | 460 | 454 | 460 | 3,100 |
1998/12/09 | 459 | 463 | 450 | 463 | 7,400 |
1998/12/08 | 459 | 468 | 451 | 465 | 7,000 |
1998/12/07 | 469 | 469 | 454 | 454 | 6,600 |
1998/12/04 | 470 | 470 | 469 | 469 | 1,900 |
1998/12/03 | 472 | 472 | 455 | 455 | 7,300 |
1998/12/02 | 476 | 477 | 455 | 464 | 29,200 |
1998/12/01 | 481 | 481 | 481 | 481 | 7,600 |
1998/11/30 | 500 | 500 | 490 | 490 | 25,200 |
1998/11/27 | 495 | 500 | 490 | 499 | 48,800 |
1998/11/26 | 455 | 474 | 451 | 470 | 33,100 |
1998/11/25 | 460 | 460 | 430 | 430 | 188,500 |
1998/11/24 | 450 | 465 | 442 | 450 | 94,900 |
1998/11/20 | 440 | 458 | 430 | 440 | 95,500 |
1998/11/19 | 450 | 450 | 440 | 444 | 42,500 |
1998/11/18 | 445 | 460 | 435 | 449 | 60,100 |
1998/11/17 | 442 | 450 | 435 | 445 | 51,100 |
1998/11/16 | 440 | 450 | 440 | 442 | 41,600 |
1998/11/13 | 445 | 447 | 440 | 440 | 37,800 |
1998/11/12 | 453 | 455 | 441 | 441 | 20,500 |
1998/11/11 | 465 | 465 | 455 | 455 | 22,900 |
1998/11/10 | 475 | 475 | 465 | 465 | 25,600 |
1998/11/09 | 470 | 481 | 470 | 475 | 23,800 |
1998/11/06 | 482 | 490 | 482 | 490 | 7,800 |
1998/11/05 | 501 | 501 | 490 | 490 | 2,900 |
1998/11/04 | 520 | 521 | 489 | 490 | 3,000 |
1998/11/02 | 476 | 511 | 476 | 492 | 1,600 |
1998/10/30 | 478 | 500 | 470 | 471 | 1,600 |
1998/10/29 | 490 | 490 | 471 | 471 | 4,200 |
1998/10/28 | 530 | 530 | 491 | 498 | 15,400 |
1998/10/27 | 497 | 500 | 480 | 480 | 4,000 |
1998/10/26 | 510 | 513 | 500 | 513 | 2,800 |
1998/10/23 | 480 | 500 | 480 | 480 | 3,700 |
1998/10/22 | 500 | 508 | 480 | 480 | 5,400 |
1998/10/21 | 513 | 513 | 490 | 500 | 8,400 |
1998/10/20 | 510 | 513 | 510 | 510 | 35,200 |
1998/10/19 | 499 | 509 | 495 | 509 | 10,700 |
1998/10/16 | 500 | 500 | 499 | 499 | 7,100 |
1998/10/15 | 493 | 503 | 490 | 497 | 1,800 |
1998/10/14 | 473 | 500 | 473 | 500 | 3,600 |
1998/10/13 | 481 | 494 | 481 | 493 | 500 |
1998/10/12 | 465 | 509 | 465 | 508 | 10,800 |
1998/10/09 | 465 | 465 | 460 | 460 | 2,700 |
1998/10/08 | 476 | 476 | 470 | 470 | 2,400 |
1998/10/07 | 478 | 481 | 478 | 481 | 4,000 |
1998/10/06 | 470 | 480 | 470 | 480 | 2,300 |
1998/10/05 | 465 | 470 | 465 | 470 | 1,700 |
1998/10/02 | 473 | 496 | 470 | 480 | 4,100 |
1998/10/01 | 472 | 489 | 470 | 470 | 1,200 |
1998/09/30 | 490 | 500 | 480 | 480 | 3,100 |
1998/09/29 | 496 | 500 | 490 | 490 | 900 |
1998/09/28 | 472 | 503 | 472 | 500 | 2,000 |
1998/09/25 | 507 | 507 | 465 | 466 | 8,400 |
1998/09/24 | 521 | 521 | 501 | 514 | 14,800 |
1998/09/22 | 471 | 480 | 471 | 471 | 6,500 |
1998/09/21 | 520 | 530 | 466 | 466 | 51,900 |
1998/09/18 | 470 | 475 | 470 | 475 | 10,700 |
1998/09/17 | 475 | 475 | 470 | 470 | 6,000 |
1998/09/16 | 475 | 475 | 470 | 475 | 15,000 |
1998/09/14 | 480 | 480 | 475 | 475 | 4,500 |
1998/09/11 | 475 | 480 | 470 | 480 | 29,000 |
1998/09/10 | 502 | 502 | 495 | 497 | 1,600 |
1998/09/09 | 505 | 505 | 492 | 497 | 15,900 |
1998/09/08 | 503 | 510 | 499 | 500 | 12,800 |
1998/09/07 | 490 | 502 | 490 | 502 | 20,000 |
1998/09/04 | 495 | 500 | 491 | 495 | 7,800 |
1998/09/03 | 520 | 520 | 490 | 495 | 35,100 |
1998/09/02 | 544 | 546 | 520 | 520 | 15,100 |
1998/09/01 | 541 | 546 | 540 | 546 | 6,500 |
1998/08/31 | 566 | 566 | 536 | 546 | 2,600 |
1998/08/28 | 558 | 560 | 531 | 557 | 14,300 |
1998/08/27 | 530 | 560 | 520 | 560 | 10,200 |
1998/08/26 | 570 | 575 | 530 | 560 | 9,300 |
1998/08/25 | 580 | 580 | 570 | 570 | 4,300 |
1998/08/24 | 589 | 589 | 580 | 580 | 500 |
1998/08/21 | 590 | 590 | 590 | 590 | 1,000 |
1998/08/20 | 620 | 629 | 580 | 610 | 32,400 |
1998/08/19 | 580 | 590 | 580 | 580 | 10,200 |
1998/08/18 | 586 | 609 | 580 | 580 | 6,200 |
1998/08/17 | 591 | 611 | 560 | 561 | 4,300 |
1998/08/14 | 580 | 620 | 563 | 611 | 3,700 |
1998/08/13 | 620 | 620 | 562 | 570 | 9,800 |
1998/08/12 | 580 | 580 | 560 | 570 | 10,700 |
1998/08/11 | 600 | 600 | 585 | 587 | 13,400 |
1998/08/10 | 615 | 615 | 590 | 592 | 12,500 |
1998/08/07 | 608 | 615 | 608 | 612 | 1,400 |
1998/08/06 | 623 | 623 | 605 | 605 | 24,700 |
1998/08/05 | 630 | 630 | 610 | 610 | 16,200 |
1998/08/04 | 660 | 660 | 621 | 630 | 19,300 |
1998/08/03 | 653 | 679 | 650 | 650 | 700 |
1998/07/31 | 660 | 679 | 650 | 679 | 2,300 |
1998/07/30 | 680 | 680 | 645 | 645 | 4,800 |
1998/07/29 | 660 | 660 | 640 | 643 | 11,000 |
1998/07/28 | 661 | 667 | 660 | 660 | 8,000 |
1998/07/27 | 696 | 696 | 666 | 666 | 3,800 |
1998/07/24 | 692 | 696 | 682 | 682 | 9,100 |
1998/07/23 | 690 | 698 | 650 | 698 | 9,600 |
1998/07/22 | 700 | 700 | 690 | 690 | 1,600 |
1998/07/21 | 713 | 713 | 690 | 700 | 32,600 |
1998/07/17 | 683 | 693 | 682 | 693 | 31,700 |
1998/07/16 | 672 | 699 | 672 | 693 | 1,800 |
1998/07/15 | 680 | 700 | 671 | 700 | 5,200 |
1998/07/14 | 700 | 700 | 666 | 680 | 800 |
1998/07/13 | 670 | 700 | 661 | 700 | 1,600 |
1998/07/10 | 661 | 700 | 661 | 676 | 11,800 |
1998/07/09 | 671 | 671 | 661 | 661 | 2,700 |
1998/07/08 | 661 | 700 | 661 | 671 | 2,300 |
1998/07/07 | 670 | 700 | 670 | 690 | 1,500 |
1998/07/06 | 660 | 680 | 660 | 680 | 3,400 |
1998/07/03 | 709 | 709 | 680 | 690 | 10,000 |
1998/07/02 | 710 | 710 | 680 | 680 | 19,700 |
1998/07/01 | 680 | 700 | 670 | 673 | 19,900 |
1998/06/30 | 630 | 670 | 630 | 670 | 14,000 |
1998/06/29 | 637 | 670 | 637 | 660 | 12,200 |
1998/06/26 | 660 | 660 | 635 | 637 | 4,000 |
1998/06/25 | 640 | 651 | 640 | 651 | 1,900 |
1998/06/24 | 640 | 670 | 640 | 670 | 1,500 |
1998/06/23 | 660 | 670 | 650 | 670 | 800 |
1998/06/22 | 675 | 675 | 670 | 670 | 28,000 |
1998/06/19 | 669 | 675 | 660 | 675 | 7,600 |
1998/06/18 | 650 | 650 | 650 | 650 | 2,400 |
1998/06/17 | 622 | 635 | 622 | 635 | 2,500 |
1998/06/16 | 620 | 627 | 620 | 627 | 14,400 |
1998/06/15 | 635 | 640 | 635 | 640 | 7,100 |
1998/06/12 | 630 | 654 | 630 | 654 | 13,700 |
1998/06/11 | 656 | 656 | 635 | 635 | 2,300 |
1998/06/10 | 656 | 656 | 650 | 656 | 4,000 |
1998/06/09 | 662 | 662 | 660 | 660 | 1,400 |
1998/06/08 | 674 | 676 | 673 | 673 | 7,200 |
1998/06/05 | 670 | 670 | 670 | 670 | 4,400 |
1998/06/04 | 665 | 670 | 661 | 665 | 64,500 |
1998/06/03 | 665 | 670 | 662 | 670 | 46,400 |
1998/06/02 | 694 | 694 | 665 | 666 | 12,400 |
1998/06/01 | 669 | 669 | 665 | 665 | 2,000 |
1998/05/29 | 670 | 670 | 666 | 667 | 2,500 |
1998/05/28 | 700 | 700 | 670 | 670 | 9,700 |
1998/05/27 | 670 | 670 | 670 | 670 | 1,000 |
1998/05/26 | 690 | 690 | 669 | 669 | 2,000 |
1998/05/25 | 669 | 675 | 669 | 670 | 2,600 |
1998/05/22 | 689 | 689 | 675 | 675 | 400 |
1998/05/21 | 690 | 690 | 690 | 690 | 1,000 |
1998/05/20 | 720 | 720 | 690 | 690 | 28,400 |
1998/05/19 | 684 | 710 | 665 | 710 | 9,600 |
1998/05/18 | 663 | 690 | 662 | 664 | 2,400 |
1998/05/15 | 664 | 665 | 660 | 661 | 5,500 |
1998/05/14 | 670 | 670 | 660 | 665 | 600 |
1998/05/13 | 680 | 680 | 680 | 680 | 1,200 |
1998/05/12 | 708 | 708 | 698 | 701 | 35,100 |
1998/05/11 | 690 | 690 | 689 | 690 | 17,700 |
1998/05/08 | 680 | 683 | 680 | 683 | 11,400 |
1998/05/07 | 666 | 695 | 666 | 667 | 3,300 |
1998/05/06 | 700 | 704 | 675 | 675 | 12,300 |
1998/05/01 | 699 | 699 | 690 | 699 | 4,000 |
1998/04/30 | 700 | 700 | 661 | 663 | 3,500 |
1998/04/28 | 709 | 709 | 682 | 700 | 14,600 |
1998/04/27 | 708 | 710 | 690 | 691 | 19,900 |
1998/04/24 | 695 | 695 | 695 | 695 | 2,100 |
1998/04/23 | 699 | 699 | 665 | 665 | 5,000 |
1998/04/22 | 700 | 700 | 665 | 676 | 2,900 |
1998/04/21 | 699 | 700 | 663 | 700 | 2,800 |
1998/04/20 | 710 | 710 | 690 | 700 | 32,600 |
1998/04/17 | 688 | 688 | 678 | 686 | 10,200 |
1998/04/16 | 657 | 671 | 650 | 650 | 11,600 |
1998/04/15 | 662 | 662 | 660 | 660 | 5,200 |
1998/04/14 | 670 | 671 | 663 | 663 | 1,800 |
1998/04/13 | 660 | 670 | 660 | 670 | 1,200 |
1998/04/10 | 679 | 679 | 660 | 660 | 2,300 |
1998/04/09 | 665 | 665 | 650 | 655 | 2,300 |
1998/04/08 | 650 | 681 | 650 | 681 | 5,600 |
1998/04/07 | 660 | 681 | 660 | 681 | 8,200 |
1998/04/06 | 668 | 680 | 650 | 670 | 17,000 |
1998/04/03 | 650 | 675 | 650 | 670 | 9,500 |
1998/04/02 | 680 | 680 | 660 | 660 | 13,000 |
1998/04/01 | 696 | 696 | 680 | 680 | 1,700 |
1998/03/31 | 715 | 720 | 706 | 706 | 37,300 |
1998/03/30 | 710 | 720 | 700 | 717 | 10,500 |
1998/03/27 | 685 | 700 | 685 | 700 | 10,400 |
1998/03/26 | 690 | 705 | 675 | 705 | 6,600 |
1998/03/25 | 710 | 710 | 690 | 692 | 10,800 |
1998/03/24 | 685 | 685 | 685 | 685 | 800 |
1998/03/23 | 734 | 740 | 725 | 730 | 35,600 |
1998/03/20 | 701 | 720 | 686 | 720 | 37,200 |
1998/03/19 | 690 | 709 | 675 | 709 | 35,200 |
1998/03/18 | 692 | 700 | 680 | 680 | 28,500 |
1998/03/17 | 710 | 710 | 675 | 700 | 18,200 |
1998/03/16 | 720 | 720 | 684 | 685 | 4,100 |
1998/03/13 | 722 | 747 | 720 | 740 | 17,000 |
1998/03/12 | 726 | 735 | 716 | 732 | 44,300 |
1998/03/11 | 706 | 729 | 706 | 729 | 30,900 |
1998/03/10 | 705 | 708 | 675 | 705 | 37,800 |
1998/03/09 | 700 | 705 | 690 | 705 | 112,300 |
1998/03/06 | 670 | 710 | 670 | 701 | 2,500 |
1998/03/05 | 670 | 670 | 670 | 670 | 700 |
1998/03/04 | 700 | 700 | 660 | 660 | 21,600 |
1998/03/03 | 700 | 702 | 676 | 680 | 13,700 |
1998/03/02 | 700 | 700 | 695 | 700 | 33,300 |
1998/02/27 | 706 | 708 | 700 | 700 | 11,500 |
1998/02/26 | 675 | 700 | 675 | 690 | 5,200 |
1998/02/25 | 650 | 662 | 650 | 660 | 7,500 |
1998/02/24 | 690 | 690 | 670 | 670 | 5,500 |
1998/02/23 | 713 | 713 | 690 | 690 | 8,200 |
1998/02/20 | 720 | 720 | 701 | 714 | 27,700 |
1998/02/19 | 700 | 710 | 700 | 701 | 14,900 |
1998/02/18 | 700 | 720 | 700 | 700 | 9,900 |
1998/02/17 | 696 | 700 | 687 | 700 | 26,800 |
1998/02/16 | 680 | 690 | 670 | 687 | 18,900 |
1998/02/13 | 699 | 699 | 680 | 690 | 16,300 |
1998/02/12 | 700 | 715 | 695 | 704 | 32,500 |
1998/02/10 | 700 | 710 | 695 | 709 | 19,800 |
1998/02/09 | 720 | 724 | 690 | 700 | 44,900 |
1998/02/06 | 670 | 734 | 665 | 734 | 78,300 |
1998/02/05 | 640 | 660 | 631 | 660 | 7,200 |
1998/02/04 | 650 | 660 | 642 | 650 | 12,700 |
1998/02/03 | 660 | 660 | 635 | 645 | 7,900 |
1998/02/02 | 655 | 655 | 635 | 642 | 14,900 |
1998/01/30 | 645 | 645 | 620 | 625 | 22,000 |
1998/01/29 | 670 | 670 | 640 | 645 | 29,800 |
1998/01/28 | 645 | 675 | 630 | 668 | 84,100 |
1998/01/27 | 640 | 640 | 621 | 635 | 62,500 |
1998/01/26 | 615 | 645 | 615 | 635 | 79,300 |
1998/01/23 | 568 | 610 | 568 | 605 | 102,900 |
1998/01/22 | 520 | 588 | 520 | 588 | 135,100 |
1998/01/21 | 500 | 520 | 491 | 500 | 214,300 |
1998/01/20 | 495 | 501 | 490 | 490 | 199,900 |
1998/01/19 | 520 | 546 | 490 | 490 | 30,500 |
1998/01/16 | 500 | 520 | 495 | 500 | 24,500 |
1998/01/14 | 501 | 515 | 501 | 510 | 2,300 |
1998/01/13 | 500 | 500 | 495 | 500 | 5,000 |
1998/01/12 | 500 | 500 | 480 | 500 | 3,400 |
1998/01/09 | 519 | 519 | 500 | 500 | 20,400 |
1998/01/08 | 515 | 530 | 510 | 520 | 7,400 |
1998/01/07 | 540 | 540 | 520 | 520 | 3,500 |
1998/01/06 | 550 | 560 | 540 | 540 | 12,400 |
1998/01/05 | 540 | 550 | 540 | 550 | 4,300 |