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
2005/12/30 1,002 1,022 992 1,008 28,000
2005/12/29 970 1,003 938 997 77,600
2005/12/28 946 968 937 964 42,800
2005/12/27 942 949 920 939 34,200
2005/12/26 930 940 922 932 75,600
2005/12/22 934 935 881 930 61,600
2005/12/21 916 928 905 924 30,400
2005/12/20 896 904 884 889 54,600
2005/12/19 915 915 886 887 47,000
2005/12/16 891 910 890 899 51,100
2005/12/15 910 910 883 884 36,300
2005/12/14 934 936 901 905 37,400
2005/12/13 948 948 935 935 28,900
2005/12/12 940 948 936 946 31,400
2005/12/09 937 944 930 930 55,400
2005/12/08 920 938 910 929 46,000
2005/12/07 936 948 930 930 32,300
2005/12/06 930 949 920 935 34,400
2005/12/05 935 950 935 949 30,600
2005/12/02 929 937 922 930 23,100
2005/12/01 881 939 880 928 33,500
2005/11/30 880 884 870 874 10,300
2005/11/29 886 895 879 879 12,100
2005/11/28 899 900 861 876 25,100
2005/11/25 901 910 889 889 48,000
2005/11/24 920 923 901 903 18,800
2005/11/22 919 924 910 923 19,100
2005/11/21 918 925 902 919 39,100
2005/11/18 919 920 911 919 20,000
2005/11/17 908 921 900 919 20,600
2005/11/16 917 922 902 915 14,800
2005/11/15 930 932 911 917 28,000
2005/11/14 925 933 915 928 24,200
2005/11/11 933 940 900 926 55,300
2005/11/10 894 933 894 933 79,700
2005/11/09 890 897 887 894 18,500
2005/11/08 890 894 875 890 26,300
2005/11/07 873 880 873 880 16,700
2005/11/04 874 881 870 873 30,000
2005/11/02 895 895 873 874 23,400
2005/11/01 900 900 895 895 12,600
2005/10/31 885 897 885 892 19,800
2005/10/28 870 897 870 883 36,400
2005/10/27 895 898 888 897 15,800
2005/10/26 886 900 886 892 42,600
2005/10/25 870 896 870 886 52,700
2005/10/24 875 884 871 876 46,900
2005/10/21 865 888 857 884 81,300
2005/10/20 848 867 845 864 34,000
2005/10/19 847 847 835 846 35,100
2005/10/18 847 870 845 846 184,500
2005/10/17 820 843 820 838 58,300
2005/10/14 816 828 816 818 20,500
2005/10/13 832 839 810 816 44,600
2005/10/12 829 841 811 832 49,300
2005/10/11 784 811 783 810 40,700
2005/10/07 790 791 780 783 17,700
2005/10/06 795 796 791 791 15,400
2005/10/05 808 809 791 796 32,800
2005/10/04 816 816 801 811 21,800
2005/10/03 825 826 806 816 30,900
2005/09/30 829 834 811 826 37,300
2005/09/29 830 846 821 836 71,100
2005/09/28 845 846 824 836 47,900
2005/09/27 871 874 845 855 26,900
2005/09/26 880 880 867 877 59,700
2005/09/22 812 875 812 875 119,900
2005/09/21 798 816 797 813 52,700
2005/09/20 792 798 792 796 37,800
2005/09/16 790 790 780 788 19,800
2005/09/15 771 780 771 777 36,700
2005/09/14 768 777 768 771 19,000
2005/09/13 767 772 767 768 11,300
2005/09/12 779 779 767 768 13,800
2005/09/09 773 773 755 763 80,400
2005/09/08 756 758 752 753 14,700
2005/09/07 753 758 752 755 8,800
2005/09/06 759 759 752 752 6,400
2005/09/05 762 763 750 752 18,800
2005/09/02 762 768 761 763 12,400
2005/09/01 748 764 748 753 49,600
2005/08/31 750 754 746 747 25,100
2005/08/30 761 761 751 751 7,700
2005/08/29 756 759 750 752 20,300
2005/08/26 767 767 756 759 32,700
2005/08/25 762 765 755 762 22,400
2005/08/24 764 772 759 766 11,900
2005/08/23 779 780 768 768 19,900
2005/08/22 775 778 771 774 20,700
2005/08/19 772 778 771 774 27,400
2005/08/18 762 768 759 762 19,300
2005/08/17 762 775 762 762 25,400
2005/08/16 765 770 762 770 12,500
2005/08/15 772 772 758 764 13,200
2005/08/12 776 780 730 755 44,100
2005/08/11 775 784 770 776 19,900
2005/08/10 760 775 756 771 45,400
2005/08/09 746 763 744 761 11,600
2005/08/08 732 755 721 746 22,900
2005/08/05 760 761 740 752 22,200
2005/08/04 770 770 753 764 16,800
2005/08/03 770 780 770 770 12,400
2005/08/02 783 786 766 773 65,400
2005/08/01 786 793 785 787 12,600
2005/07/29 781 783 780 782 11,700
2005/07/28 785 788 784 784 23,400
2005/07/27 785 793 784 792 15,500
2005/07/26 785 792 770 792 29,800
2005/07/25 785 789 780 785 16,900
2005/07/22 786 794 782 785 21,000
2005/07/21 794 800 794 794 29,500
2005/07/20 792 798 788 794 64,400
2005/07/19 775 782 770 782 28,500
2005/07/15 772 776 770 773 47,300
2005/07/14 773 780 770 771 16,600
2005/07/13 779 781 769 781 17,300
2005/07/12 777 783 777 779 18,300
2005/07/11 789 790 771 775 22,300
2005/07/08 777 782 770 770 17,000
2005/07/07 767 790 751 776 36,700
2005/07/06 790 790 780 784 15,000
2005/07/05 790 790 784 784 15,500
2005/07/04 792 792 786 790 14,300
2005/07/01 795 795 789 792 16,400
2005/06/30 788 793 786 786 16,600
2005/06/29 798 799 790 790 43,100
2005/06/28 807 807 795 802 26,500
2005/06/27 805 806 790 799 37,200
2005/06/24 795 796 784 795 32,100
2005/06/23 800 800 782 788 12,500
2005/06/22 780 800 780 800 39,400
2005/06/21 794 801 780 781 18,600
2005/06/20 798 818 781 803 63,600
2005/06/17 756 779 756 778 29,400
2005/06/16 747 758 747 748 26,100
2005/06/15 736 747 736 747 22,400
2005/06/14 735 740 732 735 10,000
2005/06/13 730 744 730 731 20,500
2005/06/10 722 725 722 725 30,000
2005/06/09 710 721 710 718 47,300
2005/06/08 708 719 707 707 62,000
2005/06/07 748 748 680 710 106,200
2005/06/06 750 761 739 747 26,100
2005/06/03 743 747 733 736 31,900
2005/06/02 747 770 745 750 25,700
2005/06/01 764 777 750 754 14,500
2005/05/31 747 765 742 757 19,400
2005/05/30 732 747 720 747 32,500
2005/05/27 740 745 739 742 13,300
2005/05/26 758 758 733 744 94,600
2005/05/25 743 752 743 750 11,700
2005/05/24 751 759 740 748 16,100
2005/05/23 755 770 746 766 11,400
2005/05/20 760 773 760 766 21,100
2005/05/19 780 780 750 759 30,400
2005/05/18 765 770 740 740 16,800
2005/05/17 800 804 770 775 20,100
2005/05/16 796 805 790 793 14,500
2005/05/13 807 815 805 812 14,300
2005/05/12 818 827 810 814 30,200
2005/05/11 820 829 806 828 18,200
2005/05/10 810 824 810 822 22,900
2005/05/09 800 820 800 820 7,300
2005/05/06 826 826 796 804 23,800
2005/05/02 796 817 791 796 13,700
2005/04/28 780 801 773 796 37,200
2005/04/27 831 831 806 810 13,700
2005/04/26 850 852 839 841 18,800
2005/04/25 825 848 814 840 35,400
2005/04/22 845 845 832 841 12,400
2005/04/21 840 847 831 838 16,900
2005/04/20 848 850 825 850 28,400
2005/04/19 819 841 808 841 29,000
2005/04/18 825 835 818 818 34,700
2005/04/15 849 849 837 840 16,100
2005/04/14 840 852 837 850 15,600
2005/04/13 849 854 835 854 27,000
2005/04/12 857 858 839 843 17,100
2005/04/11 858 858 835 857 16,100
2005/04/08 859 859 848 849 13,900
2005/04/07 860 860 850 853 8,600
2005/04/06 849 859 849 859 12,200
2005/04/05 842 853 842 851 10,800
2005/04/04 848 857 841 852 20,700
2005/04/01 870 870 853 868 7,800
2005/03/31 858 873 840 872 31,400
2005/03/30 863 875 850 861 24,300
2005/03/29 877 888 877 883 39,800
2005/03/28 878 895 860 887 39,900
2005/03/25 900 925 900 925 64,600
2005/03/24 930 934 920 920 48,400
2005/03/23 928 936 920 925 54,400
2005/03/22 939 940 920 928 87,300
2005/03/18 930 939 922 939 73,100
2005/03/17 920 935 913 922 62,300
2005/03/16 928 928 904 924 55,500
2005/03/15 936 938 932 933 32,700
2005/03/14 935 940 930 934 33,700
2005/03/11 939 939 921 930 75,400
2005/03/10 886 950 886 920 78,800
2005/03/09 883 888 880 886 13,100
2005/03/08 880 886 880 883 16,600
2005/03/07 861 886 860 886 39,200
2005/03/04 860 862 847 860 25,400
2005/03/03 857 860 850 850 27,000
2005/03/02 848 857 843 855 36,000
2005/03/01 837 847 834 846 47,200
2005/02/28 812 845 812 839 126,300
2005/02/25 842 853 841 852 39,500
2005/02/24 850 852 847 848 8,800
2005/02/23 850 852 843 846 23,600
2005/02/22 856 856 848 848 13,700
2005/02/21 859 859 848 853 40,800
2005/02/18 851 854 849 853 17,600
2005/02/17 850 855 848 850 18,800
2005/02/16 851 860 851 851 21,100
2005/02/15 850 852 841 849 22,900
2005/02/14 849 849 841 841 13,000
2005/02/10 852 852 840 850 33,400
2005/02/09 850 857 847 852 27,600
2005/02/08 848 860 848 850 24,600
2005/02/07 859 865 854 854 20,100
2005/02/04 865 865 846 850 45,200
2005/02/03 831 850 830 849 43,100
2005/02/02 824 838 822 834 37,000
2005/02/01 827 827 816 821 19,500
2005/01/31 805 826 805 814 28,900
2005/01/28 791 810 791 803 54,000
2005/01/27 800 813 788 810 48,500
2005/01/26 791 805 789 797 45,700
2005/01/25 795 795 770 781 45,200
2005/01/24 790 830 781 793 55,300
2005/01/21 771 782 770 778 28,000
2005/01/20 775 776 770 770 27,100
2005/01/19 768 778 768 775 32,700
2005/01/18 770 774 766 767 24,400
2005/01/17 761 776 761 769 38,500
2005/01/14 760 770 750 760 35,800
2005/01/13 770 770 762 762 13,300
2005/01/12 761 780 761 773 42,500
2005/01/11 750 773 747 770 39,700
2005/01/07 744 749 741 747 18,300
2005/01/06 729 740 729 740 8,100
2005/01/05 738 742 726 732 21,000
2005/01/04 735 745 733 745 5,500

このページの先頭へ