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 |
---|---|---|---|---|---|
2002/12/30 | 391 | 405 | 391 | 405 | 15,600 |
2002/12/27 | 397 | 405 | 394 | 405 | 21,200 |
2002/12/26 | 397 | 397 | 391 | 397 | 4,900 |
2002/12/25 | 385 | 392 | 385 | 392 | 9,400 |
2002/12/24 | 388 | 391 | 384 | 391 | 29,200 |
2002/12/20 | 392 | 392 | 382 | 385 | 49,300 |
2002/12/19 | 376 | 393 | 376 | 393 | 13,600 |
2002/12/18 | 378 | 385 | 376 | 377 | 18,600 |
2002/12/17 | 382 | 382 | 373 | 378 | 16,700 |
2002/12/16 | 387 | 387 | 384 | 384 | 6,100 |
2002/12/13 | 393 | 393 | 387 | 388 | 85,700 |
2002/12/12 | 393 | 394 | 393 | 394 | 1,800 |
2002/12/11 | 393 | 395 | 393 | 393 | 14,100 |
2002/12/10 | 395 | 395 | 391 | 395 | 50,200 |
2002/12/09 | 390 | 392 | 390 | 390 | 6,100 |
2002/12/06 | 395 | 395 | 387 | 395 | 8,900 |
2002/12/05 | 395 | 395 | 386 | 394 | 6,100 |
2002/12/04 | 395 | 395 | 390 | 393 | 13,000 |
2002/12/03 | 390 | 396 | 390 | 394 | 18,800 |
2002/12/02 | 384 | 391 | 383 | 389 | 6,000 |
2002/11/29 | 382 | 395 | 382 | 382 | 19,200 |
2002/11/28 | 381 | 392 | 381 | 388 | 20,300 |
2002/11/27 | 388 | 395 | 388 | 395 | 13,400 |
2002/11/26 | 391 | 391 | 386 | 387 | 6,000 |
2002/11/25 | 388 | 390 | 388 | 389 | 9,000 |
2002/11/22 | 389 | 389 | 380 | 388 | 14,200 |
2002/11/21 | 389 | 389 | 386 | 388 | 10,700 |
2002/11/20 | 380 | 389 | 370 | 386 | 43,500 |
2002/11/19 | 385 | 389 | 383 | 389 | 8,300 |
2002/11/18 | 390 | 390 | 386 | 390 | 11,800 |
2002/11/15 | 387 | 389 | 373 | 389 | 13,000 |
2002/11/14 | 384 | 387 | 384 | 385 | 9,900 |
2002/11/13 | 387 | 391 | 375 | 384 | 10,000 |
2002/11/12 | 378 | 386 | 378 | 386 | 3,600 |
2002/11/11 | 382 | 389 | 377 | 377 | 3,200 |
2002/11/08 | 388 | 393 | 386 | 386 | 5,600 |
2002/11/07 | 387 | 393 | 385 | 393 | 6,600 |
2002/11/06 | 385 | 390 | 385 | 390 | 11,800 |
2002/11/05 | 380 | 392 | 380 | 392 | 17,900 |
2002/11/01 | 390 | 390 | 386 | 386 | 3,600 |
2002/10/31 | 383 | 390 | 383 | 390 | 4,600 |
2002/10/30 | 387 | 393 | 382 | 392 | 8,500 |
2002/10/29 | 390 | 395 | 385 | 387 | 10,100 |
2002/10/28 | 386 | 390 | 386 | 390 | 13,600 |
2002/10/25 | 387 | 393 | 381 | 393 | 9,200 |
2002/10/24 | 390 | 390 | 382 | 382 | 4,400 |
2002/10/23 | 383 | 396 | 383 | 395 | 13,400 |
2002/10/22 | 396 | 396 | 382 | 382 | 7,800 |
2002/10/21 | 394 | 398 | 392 | 396 | 39,000 |
2002/10/18 | 394 | 396 | 387 | 393 | 7,400 |
2002/10/17 | 392 | 395 | 388 | 391 | 10,200 |
2002/10/16 | 392 | 392 | 384 | 387 | 9,400 |
2002/10/15 | 394 | 394 | 389 | 392 | 3,400 |
2002/10/11 | 376 | 387 | 376 | 387 | 11,000 |
2002/10/10 | 372 | 376 | 371 | 376 | 11,100 |
2002/10/09 | 378 | 379 | 371 | 374 | 10,100 |
2002/10/08 | 381 | 384 | 379 | 379 | 4,800 |
2002/10/07 | 385 | 389 | 382 | 382 | 3,000 |
2002/10/04 | 388 | 393 | 388 | 393 | 3,200 |
2002/10/03 | 395 | 396 | 391 | 396 | 6,700 |
2002/10/02 | 392 | 392 | 384 | 390 | 4,800 |
2002/10/01 | 393 | 393 | 385 | 386 | 5,600 |
2002/09/30 | 391 | 398 | 391 | 395 | 6,100 |
2002/09/27 | 394 | 399 | 391 | 399 | 18,200 |
2002/09/26 | 396 | 396 | 388 | 393 | 9,700 |
2002/09/25 | 394 | 397 | 392 | 396 | 8,800 |
2002/09/24 | 398 | 399 | 395 | 399 | 22,500 |
2002/09/20 | 398 | 400 | 396 | 399 | 34,800 |
2002/09/19 | 394 | 398 | 394 | 397 | 10,300 |
2002/09/18 | 394 | 394 | 391 | 394 | 5,400 |
2002/09/17 | 386 | 395 | 385 | 395 | 15,000 |
2002/09/13 | 396 | 396 | 386 | 388 | 38,000 |
2002/09/12 | 384 | 385 | 381 | 381 | 4,600 |
2002/09/11 | 379 | 390 | 379 | 379 | 7,300 |
2002/09/10 | 375 | 380 | 375 | 379 | 8,600 |
2002/09/09 | 380 | 382 | 378 | 378 | 3,100 |
2002/09/06 | 373 | 378 | 373 | 376 | 6,300 |
2002/09/05 | 378 | 380 | 375 | 375 | 9,900 |
2002/09/04 | 377 | 378 | 373 | 378 | 12,500 |
2002/09/03 | 373 | 377 | 371 | 377 | 13,100 |
2002/09/02 | 379 | 379 | 374 | 378 | 14,500 |
2002/08/30 | 374 | 380 | 374 | 380 | 12,400 |
2002/08/29 | 388 | 388 | 376 | 376 | 17,500 |
2002/08/28 | 394 | 394 | 387 | 390 | 15,600 |
2002/08/27 | 396 | 396 | 390 | 393 | 9,500 |
2002/08/26 | 396 | 396 | 392 | 396 | 10,800 |
2002/08/23 | 393 | 397 | 390 | 391 | 8,700 |
2002/08/22 | 388 | 398 | 385 | 398 | 15,000 |
2002/08/21 | 388 | 398 | 388 | 393 | 9,800 |
2002/08/20 | 393 | 398 | 393 | 398 | 41,900 |
2002/08/19 | 395 | 395 | 390 | 393 | 15,800 |
2002/08/16 | 388 | 393 | 383 | 393 | 6,800 |
2002/08/15 | 378 | 385 | 378 | 385 | 7,200 |
2002/08/14 | 376 | 383 | 375 | 383 | 12,100 |
2002/08/13 | 375 | 379 | 375 | 375 | 5,100 |
2002/08/12 | 394 | 394 | 378 | 378 | 5,300 |
2002/08/09 | 387 | 399 | 381 | 398 | 28,300 |
2002/08/08 | 377 | 378 | 372 | 372 | 1,500 |
2002/08/07 | 377 | 378 | 370 | 372 | 8,100 |
2002/08/06 | 376 | 377 | 371 | 371 | 1,200 |
2002/08/05 | 374 | 383 | 374 | 380 | 2,500 |
2002/08/02 | 385 | 385 | 370 | 378 | 18,000 |
2002/08/01 | 373 | 375 | 371 | 372 | 3,500 |
2002/07/31 | 373 | 382 | 372 | 373 | 2,700 |
2002/07/30 | 383 | 383 | 379 | 383 | 1,900 |
2002/07/29 | 378 | 383 | 373 | 373 | 5,400 |
2002/07/26 | 388 | 394 | 377 | 377 | 14,500 |
2002/07/25 | 380 | 390 | 380 | 387 | 1,300 |
2002/07/24 | 389 | 400 | 379 | 400 | 26,000 |
2002/07/23 | 375 | 396 | 371 | 390 | 31,300 |
2002/07/22 | 384 | 398 | 381 | 395 | 58,900 |
2002/07/19 | 377 | 381 | 377 | 379 | 3,800 |
2002/07/18 | 373 | 378 | 373 | 376 | 11,500 |
2002/07/17 | 371 | 379 | 370 | 379 | 10,200 |
2002/07/16 | 374 | 375 | 370 | 370 | 15,700 |
2002/07/15 | 372 | 374 | 372 | 374 | 2,000 |
2002/07/12 | 371 | 378 | 371 | 371 | 4,100 |
2002/07/11 | 371 | 383 | 370 | 374 | 6,300 |
2002/07/10 | 380 | 383 | 370 | 371 | 26,600 |
2002/07/09 | 389 | 390 | 380 | 380 | 18,800 |
2002/07/08 | 399 | 399 | 385 | 389 | 3,200 |
2002/07/05 | 399 | 399 | 393 | 393 | 1,800 |
2002/07/04 | 400 | 400 | 380 | 388 | 23,200 |
2002/07/03 | 394 | 402 | 394 | 402 | 37,700 |
2002/07/02 | 394 | 395 | 391 | 395 | 5,200 |
2002/07/01 | 394 | 402 | 386 | 395 | 30,000 |
2002/06/28 | 383 | 393 | 382 | 389 | 62,100 |
2002/06/27 | 370 | 382 | 370 | 378 | 21,500 |
2002/06/26 | 370 | 377 | 370 | 372 | 13,300 |
2002/06/25 | 375 | 375 | 370 | 374 | 10,400 |
2002/06/24 | 370 | 377 | 370 | 377 | 9,100 |
2002/06/21 | 370 | 372 | 370 | 371 | 3,400 |
2002/06/20 | 376 | 379 | 372 | 376 | 30,700 |
2002/06/19 | 384 | 388 | 376 | 377 | 8,400 |
2002/06/18 | 376 | 388 | 373 | 388 | 8,000 |
2002/06/17 | 372 | 374 | 370 | 371 | 15,800 |
2002/06/14 | 371 | 374 | 371 | 371 | 46,900 |
2002/06/13 | 375 | 376 | 371 | 375 | 4,500 |
2002/06/12 | 375 | 379 | 375 | 375 | 1,300 |
2002/06/11 | 375 | 379 | 375 | 375 | 7,900 |
2002/06/10 | 379 | 384 | 374 | 375 | 2,900 |
2002/06/07 | 374 | 382 | 374 | 381 | 4,800 |
2002/06/06 | 386 | 386 | 377 | 377 | 8,600 |
2002/06/05 | 385 | 398 | 379 | 381 | 16,600 |
2002/06/04 | 390 | 390 | 383 | 383 | 5,100 |
2002/06/03 | 390 | 391 | 385 | 385 | 4,700 |
2002/05/31 | 395 | 398 | 390 | 390 | 5,200 |
2002/05/30 | 398 | 398 | 392 | 392 | 3,600 |
2002/05/29 | 395 | 399 | 385 | 398 | 6,000 |
2002/05/28 | 396 | 400 | 389 | 399 | 13,400 |
2002/05/27 | 380 | 390 | 380 | 385 | 12,600 |
2002/05/24 | 395 | 400 | 389 | 400 | 7,700 |
2002/05/23 | 388 | 395 | 388 | 394 | 23,200 |
2002/05/22 | 388 | 389 | 380 | 385 | 8,700 |
2002/05/21 | 372 | 390 | 372 | 388 | 10,000 |
2002/05/20 | 375 | 384 | 366 | 375 | 33,400 |
2002/05/17 | 375 | 378 | 365 | 377 | 13,400 |
2002/05/16 | 364 | 371 | 358 | 371 | 7,200 |
2002/05/15 | 365 | 365 | 359 | 359 | 5,300 |
2002/05/14 | 350 | 355 | 347 | 355 | 6,600 |
2002/05/13 | 350 | 350 | 345 | 345 | 21,400 |
2002/05/10 | 350 | 351 | 346 | 346 | 11,400 |
2002/05/09 | 350 | 352 | 350 | 350 | 5,700 |
2002/05/08 | 354 | 354 | 345 | 345 | 15,600 |
2002/05/07 | 362 | 364 | 352 | 354 | 5,600 |
2002/05/02 | 365 | 366 | 362 | 362 | 3,900 |
2002/05/01 | 361 | 363 | 360 | 363 | 8,800 |
2002/04/30 | 360 | 369 | 360 | 360 | 14,700 |
2002/04/26 | 395 | 395 | 380 | 380 | 5,900 |
2002/04/25 | 384 | 385 | 380 | 380 | 2,400 |
2002/04/24 | 392 | 393 | 386 | 386 | 3,900 |
2002/04/23 | 388 | 396 | 388 | 396 | 2,200 |
2002/04/22 | 393 | 397 | 392 | 397 | 29,200 |
2002/04/19 | 382 | 390 | 380 | 390 | 8,800 |
2002/04/18 | 376 | 385 | 374 | 382 | 5,700 |
2002/04/17 | 373 | 383 | 373 | 381 | 1,700 |
2002/04/16 | 367 | 375 | 367 | 371 | 1,100 |
2002/04/15 | 373 | 374 | 362 | 366 | 3,100 |
2002/04/12 | 379 | 383 | 375 | 378 | 4,700 |
2002/04/11 | 372 | 376 | 372 | 372 | 2,000 |
2002/04/10 | 393 | 394 | 371 | 380 | 7,800 |
2002/04/09 | 390 | 395 | 386 | 395 | 6,200 |
2002/04/08 | 389 | 390 | 380 | 385 | 2,100 |
2002/04/05 | 388 | 388 | 384 | 388 | 3,800 |
2002/04/04 | 370 | 384 | 367 | 381 | 9,000 |
2002/04/03 | 342 | 376 | 342 | 370 | 5,200 |
2002/04/02 | 341 | 350 | 340 | 342 | 6,400 |
2002/04/01 | 360 | 360 | 345 | 345 | 9,000 |
2002/03/29 | 365 | 366 | 355 | 355 | 7,500 |
2002/03/28 | 371 | 372 | 360 | 365 | 6,200 |
2002/03/27 | 370 | 389 | 369 | 386 | 5,300 |
2002/03/26 | 370 | 370 | 363 | 370 | 7,300 |
2002/03/25 | 401 | 401 | 372 | 390 | 21,600 |
2002/03/22 | 391 | 394 | 383 | 392 | 3,600 |
2002/03/20 | 400 | 400 | 390 | 391 | 28,700 |
2002/03/19 | 399 | 403 | 395 | 403 | 16,700 |
2002/03/18 | 393 | 394 | 383 | 394 | 7,000 |
2002/03/15 | 372 | 378 | 370 | 378 | 3,700 |
2002/03/14 | 371 | 377 | 367 | 371 | 7,200 |
2002/03/13 | 375 | 378 | 375 | 375 | 3,300 |
2002/03/12 | 384 | 388 | 370 | 385 | 12,000 |
2002/03/11 | 395 | 395 | 376 | 384 | 5,800 |
2002/03/08 | 381 | 401 | 381 | 400 | 46,300 |
2002/03/07 | 390 | 395 | 390 | 395 | 1,900 |
2002/03/06 | 401 | 410 | 400 | 410 | 7,500 |
2002/03/05 | 405 | 410 | 399 | 401 | 5,700 |
2002/03/04 | 400 | 410 | 399 | 410 | 10,700 |
2002/03/01 | 399 | 400 | 395 | 400 | 8,100 |
2002/02/28 | 398 | 400 | 396 | 396 | 22,000 |
2002/02/27 | 397 | 398 | 390 | 392 | 14,700 |
2002/02/26 | 398 | 398 | 379 | 397 | 14,400 |
2002/02/25 | 393 | 393 | 382 | 386 | 3,000 |
2002/02/22 | 388 | 398 | 387 | 398 | 3,400 |
2002/02/21 | 397 | 398 | 385 | 398 | 9,300 |
2002/02/20 | 389 | 394 | 387 | 389 | 34,200 |
2002/02/19 | 380 | 388 | 380 | 387 | 5,800 |
2002/02/18 | 389 | 389 | 375 | 380 | 2,400 |
2002/02/15 | 378 | 389 | 378 | 388 | 3,800 |
2002/02/14 | 385 | 388 | 384 | 388 | 16,200 |
2002/02/13 | 379 | 386 | 368 | 368 | 6,800 |
2002/02/12 | 375 | 381 | 375 | 380 | 4,300 |
2002/02/08 | 349 | 357 | 345 | 345 | 13,300 |
2002/02/07 | 350 | 354 | 344 | 349 | 1,600 |
2002/02/06 | 340 | 356 | 340 | 351 | 4,100 |
2002/02/05 | 370 | 373 | 364 | 365 | 2,700 |
2002/02/04 | 380 | 380 | 373 | 376 | 1,600 |
2002/02/01 | 384 | 384 | 371 | 371 | 6,100 |
2002/01/31 | 370 | 389 | 370 | 384 | 2,900 |
2002/01/30 | 370 | 377 | 367 | 370 | 2,300 |
2002/01/29 | 384 | 384 | 380 | 380 | 600 |
2002/01/28 | 366 | 390 | 366 | 390 | 13,500 |
2002/01/25 | 387 | 387 | 377 | 381 | 4,000 |
2002/01/24 | 380 | 380 | 372 | 372 | 9,600 |
2002/01/23 | 383 | 395 | 379 | 379 | 11,900 |
2002/01/22 | 395 | 395 | 388 | 388 | 8,100 |
2002/01/21 | 389 | 395 | 387 | 394 | 31,800 |
2002/01/18 | 376 | 395 | 376 | 389 | 12,500 |
2002/01/17 | 375 | 385 | 374 | 374 | 3,600 |
2002/01/16 | 378 | 385 | 365 | 385 | 8,500 |
2002/01/15 | 366 | 385 | 366 | 383 | 1,400 |
2002/01/11 | 386 | 386 | 366 | 366 | 12,300 |
2002/01/10 | 370 | 370 | 366 | 366 | 15,000 |
2002/01/09 | 371 | 372 | 370 | 370 | 17,400 |
2002/01/08 | 380 | 381 | 371 | 371 | 4,400 |
2002/01/07 | 389 | 389 | 380 | 381 | 1,900 |
2002/01/04 | 400 | 400 | 379 | 379 | 28,700 |