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 |
---|---|---|---|---|---|
2000/12/29 | 368 | 370 | 352 | 370 | 2,500 |
2000/12/28 | 368 | 370 | 363 | 370 | 14,200 |
2000/12/27 | 355 | 358 | 355 | 358 | 1,400 |
2000/12/26 | 359 | 359 | 351 | 352 | 7,000 |
2000/12/25 | 360 | 365 | 356 | 359 | 4,600 |
2000/12/22 | 360 | 360 | 356 | 359 | 5,500 |
2000/12/21 | 361 | 370 | 361 | 361 | 7,400 |
2000/12/20 | 370 | 372 | 360 | 372 | 45,100 |
2000/12/19 | 361 | 367 | 356 | 367 | 6,900 |
2000/12/18 | 355 | 360 | 352 | 360 | 3,300 |
2000/12/15 | 354 | 363 | 352 | 359 | 1,400 |
2000/12/14 | 365 | 365 | 356 | 364 | 6,000 |
2000/12/13 | 355 | 365 | 354 | 355 | 10,000 |
2000/12/12 | 365 | 371 | 346 | 371 | 23,800 |
2000/12/11 | 371 | 372 | 351 | 365 | 39,400 |
2000/12/08 | 343 | 362 | 343 | 360 | 18,000 |
2000/12/07 | 352 | 353 | 346 | 346 | 3,900 |
2000/12/06 | 352 | 354 | 352 | 352 | 3,400 |
2000/12/05 | 352 | 354 | 352 | 354 | 900 |
2000/12/04 | 366 | 366 | 350 | 351 | 5,000 |
2000/12/01 | 365 | 368 | 360 | 361 | 17,100 |
2000/11/30 | 346 | 365 | 346 | 365 | 2,900 |
2000/11/29 | 347 | 360 | 347 | 359 | 4,600 |
2000/11/28 | 372 | 372 | 349 | 349 | 22,100 |
2000/11/27 | 341 | 360 | 341 | 347 | 8,600 |
2000/11/24 | 359 | 360 | 345 | 345 | 1,200 |
2000/11/22 | 346 | 360 | 340 | 355 | 6,600 |
2000/11/21 | 360 | 360 | 355 | 355 | 7,700 |
2000/11/20 | 365 | 365 | 355 | 360 | 31,100 |
2000/11/17 | 355 | 360 | 345 | 360 | 8,100 |
2000/11/16 | 345 | 348 | 345 | 348 | 4,700 |
2000/11/15 | 355 | 355 | 345 | 346 | 5,300 |
2000/11/14 | 341 | 351 | 341 | 343 | 3,300 |
2000/11/13 | 345 | 349 | 342 | 349 | 4,800 |
2000/11/10 | 346 | 349 | 346 | 347 | 600 |
2000/11/09 | 346 | 352 | 342 | 347 | 5,100 |
2000/11/08 | 357 | 358 | 350 | 350 | 6,600 |
2000/11/07 | 356 | 357 | 356 | 357 | 2,100 |
2000/11/06 | 359 | 372 | 355 | 372 | 8,200 |
2000/11/02 | 360 | 360 | 358 | 360 | 4,300 |
2000/11/01 | 346 | 360 | 346 | 360 | 1,900 |
2000/10/31 | 346 | 360 | 346 | 346 | 6,400 |
2000/10/30 | 353 | 362 | 350 | 361 | 16,100 |
2000/10/27 | 364 | 367 | 348 | 348 | 9,500 |
2000/10/26 | 368 | 368 | 348 | 366 | 4,900 |
2000/10/25 | 364 | 365 | 352 | 352 | 5,700 |
2000/10/24 | 364 | 370 | 364 | 369 | 5,100 |
2000/10/23 | 371 | 371 | 366 | 368 | 7,500 |
2000/10/20 | 379 | 380 | 370 | 375 | 42,100 |
2000/10/19 | 353 | 356 | 350 | 355 | 3,300 |
2000/10/18 | 353 | 365 | 350 | 352 | 4,800 |
2000/10/17 | 348 | 354 | 348 | 353 | 2,900 |
2000/10/16 | 346 | 358 | 345 | 358 | 2,500 |
2000/10/13 | 345 | 347 | 342 | 342 | 3,700 |
2000/10/12 | 348 | 349 | 345 | 345 | 4,100 |
2000/10/11 | 359 | 359 | 350 | 350 | 2,900 |
2000/10/10 | 360 | 360 | 356 | 359 | 4,100 |
2000/10/06 | 356 | 366 | 356 | 366 | 3,500 |
2000/10/05 | 366 | 366 | 356 | 356 | 2,700 |
2000/10/04 | 364 | 367 | 359 | 359 | 6,500 |
2000/10/03 | 374 | 375 | 362 | 362 | 3,900 |
2000/10/02 | 359 | 362 | 357 | 362 | 4,600 |
2000/09/29 | 372 | 375 | 362 | 363 | 9,200 |
2000/09/28 | 365 | 376 | 363 | 376 | 6,700 |
2000/09/27 | 372 | 372 | 362 | 362 | 2,400 |
2000/09/26 | 371 | 375 | 371 | 372 | 6,200 |
2000/09/25 | 380 | 380 | 370 | 371 | 23,600 |
2000/09/22 | 362 | 373 | 354 | 355 | 13,500 |
2000/09/21 | 370 | 374 | 365 | 372 | 6,200 |
2000/09/20 | 355 | 373 | 353 | 362 | 43,800 |
2000/09/19 | 345 | 360 | 343 | 360 | 18,000 |
2000/09/18 | 340 | 346 | 340 | 345 | 8,900 |
2000/09/14 | 341 | 342 | 340 | 340 | 9,700 |
2000/09/13 | 340 | 342 | 340 | 341 | 4,300 |
2000/09/12 | 340 | 344 | 340 | 340 | 4,000 |
2000/09/11 | 343 | 345 | 340 | 340 | 7,700 |
2000/09/08 | 342 | 350 | 340 | 350 | 63,700 |
2000/09/07 | 345 | 355 | 339 | 350 | 18,200 |
2000/09/06 | 340 | 342 | 340 | 342 | 14,700 |
2000/09/05 | 350 | 350 | 341 | 346 | 10,900 |
2000/09/04 | 353 | 357 | 350 | 350 | 6,600 |
2000/09/01 | 360 | 360 | 350 | 350 | 13,600 |
2000/08/31 | 363 | 368 | 357 | 359 | 6,600 |
2000/08/30 | 366 | 368 | 364 | 368 | 21,900 |
2000/08/29 | 380 | 380 | 366 | 366 | 9,900 |
2000/08/28 | 382 | 382 | 379 | 380 | 28,700 |
2000/08/25 | 385 | 385 | 372 | 382 | 22,400 |
2000/08/24 | 365 | 385 | 365 | 382 | 10,300 |
2000/08/23 | 370 | 371 | 366 | 367 | 6,700 |
2000/08/22 | 377 | 377 | 366 | 371 | 15,200 |
2000/08/21 | 375 | 382 | 370 | 379 | 31,500 |
2000/08/18 | 367 | 377 | 362 | 377 | 5,700 |
2000/08/17 | 367 | 368 | 363 | 366 | 21,000 |
2000/08/16 | 370 | 375 | 366 | 367 | 7,300 |
2000/08/15 | 366 | 375 | 366 | 375 | 7,700 |
2000/08/14 | 375 | 375 | 366 | 366 | 1,100 |
2000/08/11 | 369 | 375 | 369 | 375 | 13,300 |
2000/08/10 | 384 | 384 | 363 | 372 | 23,500 |
2000/08/09 | 384 | 385 | 380 | 381 | 2,500 |
2000/08/08 | 385 | 385 | 377 | 385 | 4,600 |
2000/08/07 | 385 | 385 | 379 | 385 | 4,400 |
2000/08/04 | 385 | 385 | 381 | 385 | 9,100 |
2000/08/03 | 373 | 380 | 373 | 380 | 4,500 |
2000/08/02 | 384 | 384 | 378 | 378 | 1,100 |
2000/08/01 | 386 | 389 | 366 | 385 | 17,200 |
2000/07/31 | 368 | 372 | 363 | 366 | 22,300 |
2000/07/28 | 373 | 373 | 366 | 366 | 6,200 |
2000/07/27 | 369 | 369 | 365 | 365 | 4,900 |
2000/07/26 | 382 | 384 | 368 | 370 | 17,300 |
2000/07/25 | 370 | 390 | 363 | 380 | 62,500 |
2000/07/24 | 380 | 380 | 372 | 372 | 7,400 |
2000/07/21 | 385 | 394 | 377 | 380 | 42,600 |
2000/07/19 | 376 | 385 | 375 | 385 | 30,300 |
2000/07/18 | 390 | 390 | 375 | 375 | 30,600 |
2000/07/17 | 380 | 389 | 378 | 380 | 25,300 |
2000/07/14 | 376 | 389 | 376 | 376 | 80,300 |
2000/07/13 | 381 | 381 | 379 | 381 | 80,300 |
2000/07/12 | 383 | 393 | 377 | 381 | 66,800 |
2000/07/11 | 380 | 388 | 379 | 388 | 53,700 |
2000/07/10 | 382 | 400 | 380 | 385 | 66,900 |
2000/07/07 | 385 | 385 | 382 | 382 | 10,400 |
2000/07/06 | 390 | 390 | 387 | 389 | 7,400 |
2000/07/05 | 400 | 400 | 392 | 392 | 11,100 |
2000/07/04 | 405 | 409 | 402 | 402 | 14,100 |
2000/07/03 | 420 | 426 | 371 | 415 | 73,800 |
2000/06/30 | 427 | 427 | 414 | 420 | 61,600 |
2000/06/29 | 390 | 393 | 382 | 382 | 11,700 |
2000/06/28 | 383 | 389 | 381 | 388 | 22,600 |
2000/06/27 | 383 | 383 | 375 | 380 | 8,000 |
2000/06/26 | 370 | 380 | 365 | 380 | 6,300 |
2000/06/23 | 368 | 369 | 360 | 365 | 14,100 |
2000/06/22 | 373 | 380 | 370 | 374 | 11,200 |
2000/06/21 | 367 | 384 | 365 | 378 | 31,100 |
2000/06/20 | 369 | 374 | 360 | 367 | 41,100 |
2000/06/19 | 360 | 365 | 360 | 360 | 15,400 |
2000/06/16 | 360 | 360 | 354 | 358 | 6,100 |
2000/06/15 | 360 | 361 | 352 | 352 | 12,300 |
2000/06/14 | 350 | 352 | 348 | 352 | 26,100 |
2000/06/13 | 350 | 350 | 348 | 348 | 11,100 |
2000/06/12 | 350 | 350 | 345 | 348 | 13,100 |
2000/06/09 | 343 | 344 | 341 | 342 | 15,100 |
2000/06/08 | 344 | 348 | 343 | 345 | 21,300 |
2000/06/07 | 345 | 350 | 342 | 344 | 12,400 |
2000/06/06 | 348 | 348 | 345 | 346 | 6,000 |
2000/06/05 | 352 | 352 | 346 | 347 | 6,200 |
2000/06/02 | 351 | 352 | 349 | 349 | 20,600 |
2000/06/01 | 357 | 357 | 346 | 354 | 6,000 |
2000/05/31 | 351 | 358 | 350 | 357 | 6,900 |
2000/05/30 | 347 | 359 | 347 | 351 | 6,600 |
2000/05/29 | 365 | 369 | 345 | 345 | 32,800 |
2000/05/26 | 356 | 356 | 350 | 350 | 22,400 |
2000/05/25 | 355 | 370 | 355 | 356 | 7,300 |
2000/05/24 | 352 | 366 | 351 | 354 | 3,300 |
2000/05/23 | 351 | 360 | 344 | 358 | 12,500 |
2000/05/22 | 370 | 375 | 355 | 355 | 36,800 |
2000/05/19 | 364 | 364 | 356 | 360 | 10,200 |
2000/05/18 | 373 | 373 | 360 | 364 | 9,500 |
2000/05/17 | 363 | 367 | 363 | 364 | 5,100 |
2000/05/16 | 370 | 370 | 361 | 362 | 5,700 |
2000/05/15 | 374 | 375 | 360 | 367 | 19,100 |
2000/05/12 | 375 | 375 | 365 | 374 | 10,300 |
2000/05/11 | 373 | 377 | 367 | 375 | 1,200 |
2000/05/10 | 376 | 379 | 366 | 378 | 6,600 |
2000/05/09 | 374 | 379 | 374 | 379 | 900 |
2000/05/08 | 367 | 382 | 366 | 381 | 6,600 |
2000/05/02 | 367 | 367 | 362 | 365 | 9,700 |
2000/05/01 | 369 | 369 | 348 | 352 | 18,500 |
2000/04/28 | 346 | 349 | 343 | 344 | 80,600 |
2000/04/27 | 350 | 360 | 350 | 350 | 8,500 |
2000/04/26 | 360 | 360 | 355 | 359 | 17,100 |
2000/04/25 | 365 | 370 | 355 | 360 | 12,200 |
2000/04/24 | 375 | 379 | 370 | 370 | 7,500 |
2000/04/21 | 376 | 385 | 376 | 377 | 7,900 |
2000/04/20 | 383 | 385 | 375 | 380 | 44,500 |
2000/04/19 | 375 | 376 | 366 | 370 | 8,100 |
2000/04/18 | 363 | 376 | 363 | 371 | 14,300 |
2000/04/17 | 381 | 381 | 363 | 364 | 15,800 |
2000/04/14 | 380 | 380 | 370 | 376 | 18,100 |
2000/04/13 | 380 | 385 | 377 | 385 | 9,000 |
2000/04/12 | 385 | 393 | 380 | 391 | 16,600 |
2000/04/11 | 388 | 394 | 382 | 389 | 4,100 |
2000/04/10 | 380 | 395 | 380 | 392 | 5,600 |
2000/04/07 | 382 | 397 | 378 | 379 | 36,800 |
2000/04/06 | 381 | 390 | 381 | 382 | 6,300 |
2000/04/05 | 376 | 391 | 375 | 381 | 10,700 |
2000/04/04 | 394 | 400 | 380 | 400 | 6,700 |
2000/04/03 | 372 | 383 | 372 | 383 | 3,200 |
2000/03/31 | 378 | 383 | 370 | 372 | 8,400 |
2000/03/30 | 391 | 404 | 377 | 378 | 57,400 |
2000/03/29 | 394 | 405 | 391 | 391 | 15,800 |
2000/03/28 | 401 | 401 | 390 | 399 | 5,500 |
2000/03/27 | 389 | 405 | 380 | 400 | 27,400 |
2000/03/24 | 380 | 386 | 356 | 377 | 52,200 |
2000/03/23 | 365 | 374 | 360 | 368 | 61,200 |
2000/03/22 | 375 | 376 | 355 | 355 | 60,700 |
2000/03/21 | 368 | 378 | 368 | 375 | 151,300 |
2000/03/17 | 378 | 378 | 368 | 368 | 79,800 |
2000/03/16 | 390 | 391 | 378 | 380 | 43,600 |
2000/03/15 | 395 | 396 | 392 | 395 | 7,300 |
2000/03/14 | 396 | 400 | 390 | 396 | 4,800 |
2000/03/13 | 407 | 412 | 395 | 400 | 11,700 |
2000/03/10 | 419 | 421 | 404 | 404 | 44,800 |
2000/03/09 | 395 | 417 | 395 | 414 | 45,600 |
2000/03/08 | 410 | 410 | 396 | 405 | 1,500 |
2000/03/07 | 396 | 410 | 396 | 410 | 9,100 |
2000/03/06 | 403 | 403 | 395 | 395 | 2,900 |
2000/03/03 | 395 | 405 | 395 | 395 | 4,000 |
2000/03/02 | 399 | 400 | 397 | 397 | 5,500 |
2000/03/01 | 400 | 400 | 385 | 398 | 10,600 |
2000/02/29 | 400 | 400 | 385 | 385 | 4,800 |
2000/02/28 | 410 | 410 | 408 | 409 | 13,800 |
2000/02/25 | 410 | 410 | 402 | 402 | 11,000 |
2000/02/24 | 395 | 410 | 380 | 409 | 5,900 |
2000/02/23 | 395 | 395 | 385 | 395 | 21,300 |
2000/02/22 | 433 | 433 | 395 | 395 | 16,300 |
2000/02/21 | 440 | 440 | 434 | 434 | 31,200 |
2000/02/18 | 440 | 440 | 437 | 440 | 10,800 |
2000/02/17 | 439 | 443 | 439 | 439 | 11,100 |
2000/02/16 | 442 | 450 | 434 | 439 | 8,000 |
2000/02/15 | 452 | 452 | 450 | 450 | 7,100 |
2000/02/14 | 450 | 452 | 450 | 452 | 1,300 |
2000/02/10 | 451 | 456 | 450 | 450 | 4,200 |
2000/02/09 | 468 | 468 | 451 | 453 | 5,200 |
2000/02/08 | 454 | 454 | 452 | 453 | 4,300 |
2000/02/07 | 469 | 477 | 452 | 452 | 2,700 |
2000/02/04 | 488 | 490 | 452 | 479 | 17,400 |
2000/02/03 | 451 | 461 | 451 | 453 | 2,800 |
2000/02/02 | 475 | 479 | 470 | 471 | 3,100 |
2000/02/01 | 451 | 455 | 451 | 455 | 6,300 |
2000/01/31 | 461 | 486 | 460 | 485 | 3,100 |
2000/01/28 | 487 | 490 | 460 | 461 | 12,900 |
2000/01/27 | 487 | 487 | 460 | 461 | 5,800 |
2000/01/26 | 490 | 495 | 475 | 487 | 4,300 |
2000/01/25 | 477 | 490 | 476 | 490 | 2,900 |
2000/01/24 | 479 | 480 | 475 | 476 | 5,400 |
2000/01/21 | 481 | 494 | 479 | 494 | 4,300 |
2000/01/20 | 495 | 498 | 485 | 491 | 27,400 |
2000/01/19 | 470 | 485 | 470 | 485 | 6,100 |
2000/01/18 | 470 | 470 | 469 | 470 | 3,900 |
2000/01/17 | 454 | 470 | 454 | 455 | 3,200 |
2000/01/14 | 454 | 460 | 445 | 445 | 32,200 |
2000/01/13 | 446 | 470 | 446 | 449 | 600 |
2000/01/12 | 441 | 475 | 441 | 445 | 3,400 |
2000/01/11 | 438 | 440 | 438 | 440 | 1,200 |
2000/01/07 | 440 | 445 | 438 | 438 | 4,200 |
2000/01/06 | 442 | 443 | 438 | 442 | 2,300 |
2000/01/05 | 475 | 475 | 442 | 442 | 2,700 |
2000/01/04 | 460 | 460 | 450 | 450 | 1,700 |