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
1999/12/30 435 460 435 460 800
1999/12/29 434 440 434 440 3,000
1999/12/28 475 475 460 460 13,000
1999/12/27 450 451 440 440 6,700
1999/12/24 484 488 442 443 7,800
1999/12/22 434 490 434 489 4,900
1999/12/21 448 448 432 437 15,600
1999/12/20 470 471 451 451 47,400
1999/12/17 490 490 470 474 21,800
1999/12/16 471 483 471 477 11,600
1999/12/15 476 477 475 476 9,400
1999/12/14 480 482 480 480 1,700
1999/12/13 480 485 480 484 4,700
1999/12/10 500 500 492 495 51,200
1999/12/09 484 484 460 466 2,500
1999/12/08 497 498 484 484 2,200
1999/12/07 500 510 491 500 10,200
1999/12/06 460 495 460 495 7,700
1999/12/03 480 495 475 475 9,000
1999/12/02 495 495 475 475 16,200
1999/12/01 480 485 456 477 4,000
1999/11/30 485 490 485 485 4,400
1999/11/29 500 500 486 499 11,400
1999/11/26 496 498 482 498 5,400
1999/11/25 455 455 435 451 6,000
1999/11/24 485 491 484 484 4,900
1999/11/22 520 520 485 485 31,000
1999/11/19 482 501 465 500 19,300
1999/11/18 479 494 479 482 14,700
1999/11/17 430 444 430 444 4,800
1999/11/16 410 440 410 440 6,000
1999/11/15 415 419 399 410 14,300
1999/11/12 450 465 450 453 5,300
1999/11/11 457 478 452 452 7,400
1999/11/10 452 458 452 457 3,000
1999/11/09 475 479 452 457 3,200
1999/11/08 475 477 475 475 5,500
1999/11/05 465 472 465 470 4,000
1999/11/04 470 480 461 474 11,600
1999/11/02 476 480 461 470 5,300
1999/11/01 482 482 460 460 15,300
1999/10/29 477 485 469 472 20,900
1999/10/28 500 500 470 485 15,800
1999/10/27 503 503 470 485 4,500
1999/10/26 500 500 470 470 3,800
1999/10/25 487 492 487 492 2,700
1999/10/22 510 510 486 486 2,400
1999/10/21 510 511 500 507 2,000
1999/10/20 520 520 499 500 28,000
1999/10/19 501 510 500 510 27,100
1999/10/18 500 526 500 505 4,000
1999/10/15 511 513 493 495 3,700
1999/10/14 506 506 480 481 17,500
1999/10/13 527 528 503 506 14,700
1999/10/12 523 550 513 522 3,600
1999/10/08 511 553 511 553 12,400
1999/10/07 511 521 510 510 4,800
1999/10/06 511 519 511 519 1,100
1999/10/05 519 519 512 513 1,900
1999/10/04 535 535 520 529 5,400
1999/10/01 524 555 505 510 9,500
1999/09/30 500 530 500 530 8,000
1999/09/29 529 539 503 503 36,500
1999/09/28 540 550 530 549 11,700
1999/09/27 531 536 530 530 1,600
1999/09/24 550 550 530 536 5,800
1999/09/22 541 550 541 550 6,600
1999/09/21 564 564 540 550 3,200
1999/09/20 561 569 550 567 34,900
1999/09/17 548 561 548 561 14,000
1999/09/16 531 548 531 548 6,700
1999/09/14 530 531 530 530 3,100
1999/09/13 530 548 530 548 5,200
1999/09/10 530 540 530 540 18,300
1999/09/09 547 550 546 546 1,900
1999/09/08 550 555 530 547 2,200
1999/09/07 535 558 535 550 3,900
1999/09/06 532 537 531 536 6,700
1999/09/03 552 556 550 553 2,900
1999/09/02 564 564 530 552 11,100
1999/09/01 570 570 560 564 6,000
1999/08/31 561 570 561 570 1,600
1999/08/30 583 590 560 590 11,400
1999/08/27 565 575 560 560 3,300
1999/08/26 590 590 561 561 4,900
1999/08/25 555 580 555 580 5,500
1999/08/24 580 580 552 552 7,300
1999/08/23 570 580 550 576 5,700
1999/08/20 595 600 570 580 25,800
1999/08/19 572 583 572 582 2,200
1999/08/18 589 589 580 580 5,100
1999/08/17 570 590 570 575 4,900
1999/08/16 554 569 554 569 1,900
1999/08/13 552 559 552 553 3,100
1999/08/12 562 562 552 554 2,000
1999/08/11 570 570 562 562 4,800
1999/08/10 570 580 570 571 1,500
1999/08/09 550 599 550 570 4,700
1999/08/06 580 580 557 558 4,500
1999/08/05 598 598 580 580 2,700
1999/08/04 585 587 580 580 4,600
1999/08/03 610 610 584 585 3,600
1999/08/02 604 607 580 580 6,700
1999/07/30 607 609 599 603 7,700
1999/07/29 608 610 606 610 3,600
1999/07/28 609 610 608 610 3,700
1999/07/27 616 630 605 611 7,500
1999/07/26 621 631 615 630 19,400
1999/07/23 610 613 606 611 7,800
1999/07/22 618 640 611 611 32,000
1999/07/21 644 650 630 648 44,100
1999/07/19 615 642 610 642 28,900
1999/07/16 602 623 600 605 23,100
1999/07/15 598 601 590 601 22,100
1999/07/14 580 585 578 582 38,500
1999/07/13 576 592 576 578 8,200
1999/07/12 600 604 595 595 18,300
1999/07/09 590 600 580 600 18,000
1999/07/08 580 585 571 579 7,100
1999/07/07 568 571 568 571 7,600
1999/07/06 574 574 568 568 9,300
1999/07/05 600 600 564 570 12,600
1999/07/02 600 600 581 590 14,600
1999/07/01 575 618 558 558 37,300
1999/06/30 560 560 540 558 10,500
1999/06/29 560 560 550 551 8,600
1999/06/28 570 570 551 551 13,800
1999/06/25 550 569 550 550 6,500
1999/06/24 570 570 550 551 3,700
1999/06/23 569 570 565 567 9,600
1999/06/22 557 569 550 569 12,900
1999/06/21 550 580 550 569 36,100
1999/06/18 538 540 535 540 60,200
1999/06/17 538 538 527 528 14,500
1999/06/16 536 538 525 538 8,500
1999/06/15 550 550 520 532 6,900
1999/06/14 557 557 530 549 3,800
1999/06/11 550 550 521 521 21,500
1999/06/10 514 520 512 515 12,100
1999/06/09 519 520 500 520 4,800
1999/06/08 520 520 519 519 1,400
1999/06/07 509 520 509 520 6,200
1999/06/04 509 515 509 515 6,100
1999/06/03 509 519 509 515 6,200
1999/06/02 525 525 500 509 14,400
1999/06/01 509 509 505 509 1,800
1999/05/31 510 510 497 500 1,300
1999/05/28 525 525 501 515 11,100
1999/05/27 500 525 497 510 7,900
1999/05/26 497 505 492 500 5,800
1999/05/25 504 504 492 492 2,700
1999/05/24 510 510 510 510 800
1999/05/21 520 520 496 510 7,500
1999/05/20 521 525 502 512 44,500
1999/05/19 528 530 521 521 11,900
1999/05/18 530 530 521 528 10,900
1999/05/17 538 538 525 525 10,900
1999/05/14 542 543 540 540 5,300
1999/05/13 545 545 540 540 6,100
1999/05/12 538 545 538 545 3,100
1999/05/11 547 550 540 540 8,400
1999/05/10 549 550 545 550 7,800
1999/05/07 543 550 543 543 10,400
1999/05/06 540 550 540 541 15,100
1999/04/30 530 550 530 540 5,900
1999/04/28 550 555 531 532 15,100
1999/04/27 550 550 516 529 9,200
1999/04/26 560 560 550 550 6,800
1999/04/23 555 560 550 560 6,800
1999/04/22 551 555 550 555 9,900
1999/04/21 568 568 550 555 7,400
1999/04/20 560 575 552 569 49,400
1999/04/19 552 565 551 560 14,600
1999/04/16 551 558 550 551 15,400
1999/04/15 560 560 550 550 15,100
1999/04/14 550 560 550 551 13,700
1999/04/13 540 560 538 550 34,200
1999/04/12 526 536 513 530 23,200
1999/04/09 525 530 513 525 21,100
1999/04/08 513 522 513 515 14,300
1999/04/07 508 520 508 511 8,600
1999/04/06 520 520 495 508 13,300
1999/04/05 479 500 477 495 21,200
1999/04/02 475 479 471 476 14,700
1999/04/01 475 479 470 471 11,100
1999/03/31 465 475 463 470 5,900
1999/03/30 475 475 465 465 9,300
1999/03/29 475 475 468 473 2,000
1999/03/26 460 470 460 460 8,900
1999/03/25 460 467 460 460 32,900
1999/03/24 460 460 458 459 9,900
1999/03/23 462 464 458 458 61,200
1999/03/19 461 461 457 458 9,800
1999/03/18 472 472 461 461 13,600
1999/03/17 467 472 467 470 10,600
1999/03/16 454 472 454 472 39,500
1999/03/15 450 458 450 454 3,100
1999/03/12 458 458 430 450 9,400
1999/03/11 440 450 440 450 9,200
1999/03/10 430 450 430 450 6,400
1999/03/09 430 440 421 430 6,000
1999/03/08 450 450 425 428 9,200
1999/03/05 430 450 418 450 14,400
1999/03/04 415 430 415 416 27,200
1999/03/03 423 425 415 415 29,000
1999/03/02 450 450 425 426 6,500
1999/03/01 444 445 425 440 14,700
1999/02/26 440 440 423 423 6,900
1999/02/25 429 430 429 430 3,600
1999/02/24 422 425 422 423 4,300
1999/02/23 442 442 420 422 7,000
1999/02/22 445 445 435 437 43,600
1999/02/19 432 440 432 440 10,100
1999/02/18 450 450 441 445 5,700
1999/02/17 431 435 430 430 1,700
1999/02/16 430 432 426 429 1,500
1999/02/15 422 427 422 425 6,700
1999/02/12 420 425 420 425 11,700
1999/02/10 425 425 420 425 10,000
1999/02/09 435 435 431 431 8,700
1999/02/08 440 445 437 437 13,700
1999/02/05 450 456 445 446 8,400
1999/02/04 451 460 450 450 3,100
1999/02/03 459 459 450 451 1,500
1999/02/02 465 465 460 460 3,000
1999/02/01 465 465 464 465 1,700
1999/01/29 465 465 450 459 900
1999/01/28 460 465 455 455 16,200
1999/01/27 472 477 456 456 16,500
1999/01/26 477 477 460 477 6,300
1999/01/25 462 475 460 470 2,100
1999/01/22 475 477 472 472 5,600
1999/01/21 460 478 460 475 6,100
1999/01/20 480 480 475 478 32,800
1999/01/19 455 469 455 469 13,400
1999/01/18 446 454 446 450 6,400
1999/01/14 450 450 442 443 36,200
1999/01/13 440 441 439 439 4,800
1999/01/12 440 447 440 445 9,400
1999/01/11 441 450 441 446 2,200
1999/01/08 453 455 450 451 9,800
1999/01/07 460 460 452 454 10,100
1999/01/06 461 462 455 461 8,500
1999/01/05 469 469 461 461 5,000
1999/01/04 467 467 462 463 800

このページの先頭へ