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
2004/12/30 743 743 732 732 9,000
2004/12/29 740 740 730 738 20,300
2004/12/28 730 750 730 736 42,400
2004/12/27 733 746 718 740 24,800
2004/12/24 715 720 714 718 32,600
2004/12/22 712 715 709 714 37,400
2004/12/21 712 714 707 712 31,300
2004/12/20 707 713 705 712 37,300
2004/12/17 705 715 705 715 14,800
2004/12/16 708 708 700 704 23,900
2004/12/15 705 708 700 704 13,300
2004/12/14 716 716 706 709 16,300
2004/12/13 718 718 714 715 26,300
2004/12/10 708 714 701 711 43,400
2004/12/09 713 715 710 712 14,700
2004/12/08 706 720 706 715 24,800
2004/12/07 715 715 708 710 21,000
2004/12/06 707 715 703 705 29,600
2004/12/03 720 720 709 709 10,900
2004/12/02 724 724 706 723 16,900
2004/12/01 705 713 704 704 19,600
2004/11/30 708 713 705 713 16,900
2004/11/29 705 717 705 708 27,300
2004/11/26 738 740 709 715 59,800
2004/11/25 711 720 710 718 17,100
2004/11/24 719 719 712 716 8,100
2004/11/22 711 717 709 709 28,400
2004/11/19 720 729 712 716 25,700
2004/11/18 729 729 717 718 16,600
2004/11/17 716 729 715 721 14,900
2004/11/16 731 731 715 716 24,400
2004/11/15 720 734 718 730 18,500
2004/11/12 701 719 701 718 16,000
2004/11/11 700 709 700 702 16,000
2004/11/10 710 714 701 709 17,100
2004/11/09 716 725 700 711 26,900
2004/11/08 718 738 710 716 25,100
2004/11/05 743 743 698 738 12,700
2004/11/04 743 745 735 737 5,800
2004/11/02 735 742 735 742 9,500
2004/11/01 715 728 715 726 14,500
2004/10/29 721 732 721 723 8,700
2004/10/28 721 731 715 727 23,400
2004/10/27 730 739 730 731 3,800
2004/10/26 739 739 730 731 5,600
2004/10/25 743 743 730 730 16,000
2004/10/22 731 736 726 736 10,000
2004/10/21 750 750 729 730 9,900
2004/10/20 754 754 741 743 16,300
2004/10/19 750 754 747 753 16,500
2004/10/18 750 754 746 747 30,400
2004/10/15 746 754 746 752 20,100
2004/10/14 753 753 743 743 17,300
2004/10/13 745 755 745 753 28,000
2004/10/12 747 748 741 742 4,900
2004/10/08 749 750 743 746 8,800
2004/10/07 749 750 745 750 11,500
2004/10/06 744 748 744 748 11,300
2004/10/05 740 740 730 738 8,600
2004/10/04 732 741 732 740 19,700
2004/10/01 725 730 720 728 6,700
2004/09/30 729 729 725 725 4,700
2004/09/29 741 741 720 721 5,100
2004/09/28 728 728 710 715 12,200
2004/09/27 721 739 707 730 30,800
2004/09/24 740 741 730 735 73,200
2004/09/22 744 750 732 740 31,500
2004/09/21 737 757 737 744 51,400
2004/09/17 745 745 733 735 8,100
2004/09/16 735 741 735 736 24,900
2004/09/15 744 744 737 737 20,200
2004/09/14 742 746 738 745 19,300
2004/09/13 735 743 735 737 19,500
2004/09/10 740 740 730 735 53,500
2004/09/09 740 742 738 738 12,300
2004/09/08 743 745 738 739 20,100
2004/09/07 744 750 740 741 31,000
2004/09/06 742 748 742 743 33,200
2004/09/03 749 750 740 741 12,900
2004/09/02 738 750 738 749 36,100
2004/09/01 744 745 735 742 46,500
2004/08/31 742 747 740 741 25,100
2004/08/30 748 750 746 746 12,200
2004/08/27 740 749 740 749 4,100
2004/08/26 748 750 742 746 10,700
2004/08/25 735 748 735 747 14,900
2004/08/24 736 739 735 737 10,700
2004/08/23 735 756 735 743 26,200
2004/08/20 747 747 740 740 15,400
2004/08/19 740 748 737 748 12,800
2004/08/18 742 743 735 740 9,000
2004/08/17 749 749 741 743 14,300
2004/08/16 742 743 735 741 20,200
2004/08/13 751 754 746 746 32,400
2004/08/12 740 757 740 752 35,400
2004/08/11 730 740 730 740 13,700
2004/08/10 727 735 727 734 7,700
2004/08/09 727 735 727 731 16,800
2004/08/06 729 738 725 735 17,300
2004/08/05 734 745 728 730 25,300
2004/08/04 725 736 725 733 13,100
2004/08/03 731 736 727 734 14,000
2004/08/02 747 747 732 740 12,800
2004/07/30 732 750 725 742 22,900
2004/07/29 723 734 723 727 25,300
2004/07/28 735 741 728 733 20,600
2004/07/27 724 732 724 725 75,100
2004/07/26 727 739 727 733 34,000
2004/07/23 738 738 731 737 16,800
2004/07/22 748 748 732 738 8,800
2004/07/21 735 753 735 752 30,500
2004/07/20 741 760 730 740 74,200
2004/07/16 731 740 728 740 25,400
2004/07/15 740 741 727 727 28,300
2004/07/14 748 749 738 741 34,600
2004/07/13 744 745 739 743 48,100
2004/07/12 729 746 729 744 35,700
2004/07/09 721 729 721 729 42,900
2004/07/08 723 727 717 721 22,900
2004/07/07 713 720 710 719 52,700
2004/07/06 755 758 732 733 37,900
2004/07/05 752 769 752 755 57,100
2004/07/02 744 767 737 767 41,400
2004/07/01 746 757 736 752 77,100
2004/06/30 748 748 740 748 71,800
2004/06/29 717 743 716 738 103,300
2004/06/28 712 721 700 716 174,800
2004/06/25 731 739 720 732 72,500
2004/06/24 737 746 736 744 55,500
2004/06/23 711 750 711 737 71,100
2004/06/22 674 710 672 703 74,900
2004/06/21 660 674 660 672 44,400
2004/06/18 650 656 642 655 34,100
2004/06/17 651 653 645 652 22,000
2004/06/16 634 660 629 653 44,000
2004/06/15 642 650 626 633 36,000
2004/06/14 623 644 617 640 71,600
2004/06/11 603 622 603 614 86,900
2004/06/10 605 616 602 613 105,700
2004/06/09 620 620 608 614 13,000
2004/06/08 620 620 605 620 50,100
2004/06/07 620 620 605 618 54,700
2004/06/04 598 609 598 605 34,500
2004/06/03 620 625 600 608 58,600
2004/06/02 620 620 598 620 75,500
2004/06/01 599 610 595 604 71,500
2004/05/31 597 597 582 589 45,200
2004/05/28 586 595 586 595 48,200
2004/05/27 580 587 580 585 51,700
2004/05/26 594 610 586 586 77,100
2004/05/25 582 584 555 584 98,100
2004/05/24 565 584 560 584 86,100
2004/05/21 570 590 560 573 96,900
2004/05/20 530 563 530 557 99,200
2004/05/19 548 577 535 547 158,600
2004/05/18 504 534 504 527 128,400
2004/05/17 513 521 506 514 155,400
2004/05/14 521 528 500 503 129,400
2004/05/13 480 495 470 471 66,000
2004/05/12 453 460 441 457 21,300
2004/05/11 447 462 447 453 23,100
2004/05/10 475 476 467 467 117,300
2004/05/07 487 492 480 480 17,100
2004/05/06 477 496 477 482 22,900
2004/04/30 485 485 475 476 18,200
2004/04/28 481 490 481 483 17,400
2004/04/27 501 503 475 490 42,000
2004/04/26 510 510 502 503 6,300
2004/04/23 502 509 500 507 16,900
2004/04/22 514 514 505 507 15,400
2004/04/21 519 520 510 511 13,100
2004/04/20 514 519 513 514 42,000
2004/04/19 505 518 502 512 41,700
2004/04/16 510 510 503 504 6,600
2004/04/15 515 515 501 501 12,800
2004/04/14 510 516 510 513 9,300
2004/04/13 514 520 510 518 11,700
2004/04/12 500 515 499 499 14,400
2004/04/09 497 503 495 498 18,100
2004/04/08 500 500 495 496 17,400
2004/04/07 500 500 496 497 6,500
2004/04/06 495 506 493 497 11,400
2004/04/05 511 511 494 494 9,400
2004/04/02 500 502 497 497 6,800
2004/04/01 502 505 497 500 61,000
2004/03/31 504 504 493 502 13,300
2004/03/30 508 508 502 502 4,400
2004/03/29 501 510 496 501 21,100
2004/03/26 522 522 502 516 34,300
2004/03/25 519 519 506 507 24,000
2004/03/24 513 513 507 511 17,500
2004/03/23 516 520 508 511 54,500
2004/03/22 520 520 495 511 44,500
2004/03/19 488 500 488 498 28,100
2004/03/18 503 504 492 500 33,500
2004/03/17 487 498 482 498 43,600
2004/03/16 485 485 480 482 15,700
2004/03/15 485 490 477 481 22,500
2004/03/12 475 485 472 474 70,600
2004/03/11 474 475 469 472 36,700
2004/03/10 479 479 463 472 11,300
2004/03/09 477 477 470 472 13,800
2004/03/08 477 480 473 473 14,100
2004/03/05 471 478 470 477 15,700
2004/03/04 469 479 469 473 12,500
2004/03/03 463 475 463 474 3,900
2004/03/02 476 480 471 473 17,500
2004/03/01 468 479 468 476 23,400
2004/02/27 450 458 450 458 9,000
2004/02/26 455 456 446 449 15,900
2004/02/25 435 445 435 441 7,300
2004/02/24 450 450 444 444 7,200
2004/02/23 451 451 447 449 3,700
2004/02/20 447 450 446 446 29,000
2004/02/19 444 448 443 444 12,700
2004/02/18 442 442 438 440 5,000
2004/02/17 440 445 440 442 6,100
2004/02/16 436 442 436 438 6,100
2004/02/13 439 442 433 436 5,900
2004/02/12 430 434 429 429 8,900
2004/02/10 429 433 428 429 3,800
2004/02/09 434 434 427 427 3,000
2004/02/06 435 435 426 427 2,600
2004/02/05 435 435 425 430 7,100
2004/02/04 427 432 426 430 7,300
2004/02/03 442 444 426 432 15,200
2004/02/02 424 441 422 434 11,100
2004/01/30 430 430 421 423 19,300
2004/01/29 430 435 421 430 21,800
2004/01/28 446 449 438 440 16,600
2004/01/27 441 452 440 446 18,600
2004/01/26 450 450 434 440 14,800
2004/01/23 430 451 425 450 29,500
2004/01/22 441 450 430 435 20,900
2004/01/21 449 454 445 446 6,700
2004/01/20 455 459 449 449 23,300
2004/01/19 441 459 441 454 13,000
2004/01/16 441 441 432 441 8,800
2004/01/15 433 433 430 430 10,600
2004/01/14 432 441 432 432 12,800
2004/01/13 434 436 425 429 29,200
2004/01/09 425 429 416 424 39,300
2004/01/08 420 425 419 421 6,800
2004/01/07 415 420 413 417 12,700
2004/01/06 420 424 411 411 8,300
2004/01/05 418 419 417 418 3,400

このページの先頭へ