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
2006/12/29 894 904 894 900 16,000
2006/12/28 911 918 898 907 28,200
2006/12/27 941 941 880 931 15,100
2006/12/26 947 947 920 943 12,500
2006/12/25 943 955 930 945 16,500
2006/12/22 956 971 956 957 44,200
2006/12/21 954 960 945 956 21,400
2006/12/20 938 998 918 954 78,100
2006/12/19 925 933 915 925 39,800
2006/12/18 910 915 906 912 11,400
2006/12/15 899 912 875 905 14,200
2006/12/14 896 915 895 910 23,700
2006/12/13 894 896 887 896 14,600
2006/12/12 882 895 878 890 18,800
2006/12/11 880 885 868 874 24,600
2006/12/08 880 882 866 875 41,400
2006/12/07 869 880 859 874 24,900
2006/12/06 851 880 851 879 21,100
2006/12/05 846 856 846 850 11,100
2006/12/04 844 848 840 848 8,500
2006/12/01 840 844 834 841 8,400
2006/11/30 818 833 805 831 8,500
2006/11/29 826 830 818 828 5,200
2006/11/28 801 820 801 817 14,200
2006/11/27 797 834 784 811 21,600
2006/11/24 792 802 783 793 49,100
2006/11/22 791 805 790 802 13,800
2006/11/21 793 811 793 795 14,200
2006/11/20 826 840 805 805 40,200
2006/11/17 820 831 816 822 32,100
2006/11/16 806 828 806 816 16,600
2006/11/15 791 805 791 798 12,800
2006/11/14 766 806 766 789 18,700
2006/11/13 801 803 770 770 45,800
2006/11/10 814 820 805 809 28,300
2006/11/09 808 820 808 813 9,900
2006/11/08 818 830 812 817 20,000
2006/11/07 834 838 814 818 30,700
2006/11/06 836 847 835 838 7,400
2006/11/02 846 853 831 853 21,600
2006/11/01 845 851 835 846 19,700
2006/10/31 864 870 848 849 25,500
2006/10/30 840 855 839 854 59,200
2006/10/27 835 840 832 838 65,100
2006/10/26 861 861 825 834 19,400
2006/10/25 853 861 851 851 28,800
2006/10/24 888 888 860 860 20,200
2006/10/23 885 892 879 879 23,800
2006/10/20 872 883 872 883 34,900
2006/10/19 870 879 864 870 14,500
2006/10/18 861 869 860 861 19,100
2006/10/17 864 865 855 859 52,200
2006/10/16 867 880 858 874 9,000
2006/10/13 860 863 854 858 22,500
2006/10/12 857 867 850 859 13,400
2006/10/11 883 883 860 867 20,100
2006/10/10 875 895 871 875 20,000
2006/10/06 863 880 863 875 12,100
2006/10/05 870 884 870 883 18,600
2006/10/04 882 888 865 869 28,900
2006/10/03 878 878 872 875 2,900
2006/10/02 875 880 870 878 15,600
2006/09/29 881 882 871 882 12,000
2006/09/28 879 885 865 880 20,300
2006/09/27 879 880 868 878 15,300
2006/09/26 879 879 858 869 16,300
2006/09/25 861 875 861 874 28,800
2006/09/22 862 863 856 860 34,600
2006/09/21 851 865 850 862 13,000
2006/09/20 849 855 845 851 26,300
2006/09/19 832 849 830 847 25,100
2006/09/15 816 832 816 829 35,700
2006/09/14 830 832 818 818 40,700
2006/09/13 830 831 820 820 58,200
2006/09/12 826 829 818 824 48,000
2006/09/11 815 826 810 825 27,900
2006/09/08 821 821 815 815 44,100
2006/09/07 833 835 812 814 12,900
2006/09/06 826 827 823 823 15,200
2006/09/05 831 838 829 831 6,600
2006/09/04 835 839 825 831 14,000
2006/09/01 822 828 822 825 32,600
2006/08/31 823 835 817 828 10,300
2006/08/30 821 826 817 820 8,300
2006/08/29 826 830 790 817 25,500
2006/08/28 837 837 816 819 16,500
2006/08/25 812 822 812 817 4,700
2006/08/24 819 824 810 815 40,200
2006/08/23 813 818 810 817 16,400
2006/08/22 801 814 801 810 8,300
2006/08/21 807 807 800 803 25,000
2006/08/18 808 815 805 813 17,100
2006/08/17 807 807 799 802 23,800
2006/08/16 812 812 796 805 15,200
2006/08/15 794 795 785 792 9,900
2006/08/14 782 794 780 794 12,200
2006/08/11 781 791 780 781 21,300
2006/08/10 790 795 785 785 39,100
2006/08/09 790 798 781 781 12,500
2006/08/08 773 798 773 781 7,400
2006/08/07 788 799 767 767 22,400
2006/08/04 807 810 790 797 7,400
2006/08/03 821 833 799 802 18,100
2006/08/02 790 811 790 811 49,500
2006/08/01 804 815 798 800 17,600
2006/07/31 803 813 791 798 30,400
2006/07/28 790 800 787 794 8,000
2006/07/27 797 799 794 797 2,900
2006/07/26 815 815 790 790 7,100
2006/07/25 790 797 789 795 5,100
2006/07/24 780 798 776 791 9,400
2006/07/21 824 830 790 790 11,300
2006/07/20 807 841 797 830 45,400
2006/07/19 762 777 745 777 36,000
2006/07/18 800 800 767 767 19,300
2006/07/14 821 821 789 790 14,500
2006/07/13 820 825 811 822 44,300
2006/07/12 835 838 827 828 8,700
2006/07/11 835 845 835 845 22,900
2006/07/10 841 846 831 844 15,400
2006/07/07 833 847 833 840 19,800
2006/07/06 842 844 830 837 11,400
2006/07/05 841 855 841 846 21,100
2006/07/04 855 862 840 845 35,700
2006/07/03 852 857 845 845 14,400
2006/06/30 835 855 835 848 9,900
2006/06/29 857 860 844 845 44,000
2006/06/28 850 858 836 840 22,500
2006/06/27 858 860 852 858 21,300
2006/06/26 850 850 832 844 10,200
2006/06/23 840 843 827 834 7,500
2006/06/22 845 848 836 848 37,300
2006/06/21 841 841 820 828 23,400
2006/06/20 846 855 827 835 24,500
2006/06/19 859 859 848 853 20,300
2006/06/16 850 865 849 849 24,200
2006/06/15 851 852 840 845 11,900
2006/06/14 826 849 826 846 11,700
2006/06/13 846 858 846 846 7,700
2006/06/12 826 856 826 856 12,700
2006/06/09 850 850 830 846 27,000
2006/06/08 873 875 873 873 56,400
2006/06/07 875 887 873 873 59,000
2006/06/06 879 881 874 874 14,800
2006/06/05 903 909 891 891 12,400
2006/06/02 914 914 899 913 14,400
2006/06/01 929 936 915 915 13,900
2006/05/31 920 933 915 920 22,900
2006/05/30 923 939 921 921 12,600
2006/05/29 922 933 920 923 22,200
2006/05/26 941 942 921 927 12,400
2006/05/25 929 939 910 921 23,400
2006/05/24 901 905 891 899 46,200
2006/05/23 907 918 898 909 10,400
2006/05/22 945 960 904 916 38,900
2006/05/19 885 898 875 897 26,100
2006/05/18 910 914 890 900 43,900
2006/05/17 946 950 910 917 18,400
2006/05/16 952 960 943 943 30,300
2006/05/15 958 977 951 952 20,100
2006/05/12 965 965 941 960 33,100
2006/05/11 997 1,065 952 967 98,600
2006/05/10 1,001 1,002 979 988 46,200
2006/05/09 1,030 1,030 1,001 1,007 13,700
2006/05/08 1,037 1,037 1,021 1,021 20,300
2006/05/02 1,020 1,038 1,018 1,025 33,900
2006/05/01 1,028 1,028 1,017 1,018 21,300
2006/04/28 999 1,013 992 1,012 46,200
2006/04/27 991 1,001 991 992 10,000
2006/04/26 1,008 1,008 1,000 1,000 11,400
2006/04/25 990 1,003 990 998 10,700
2006/04/24 1,009 1,009 987 987 22,300
2006/04/21 1,001 1,016 1,000 1,011 18,500
2006/04/20 1,012 1,018 1,000 1,000 24,000
2006/04/19 1,013 1,018 1,010 1,012 25,700
2006/04/18 999 1,008 998 1,008 13,100
2006/04/17 1,004 1,019 998 999 28,100
2006/04/14 1,011 1,011 1,000 1,003 13,500
2006/04/13 1,000 1,010 993 1,001 21,200
2006/04/12 1,020 1,020 1,002 1,002 16,600
2006/04/11 1,020 1,024 1,010 1,011 18,600
2006/04/10 1,005 1,018 1,005 1,014 18,200
2006/04/07 1,016 1,016 1,008 1,012 8,000
2006/04/06 1,005 1,024 1,004 1,013 22,500
2006/04/05 1,026 1,029 1,004 1,004 24,200
2006/04/04 1,010 1,030 1,010 1,013 46,400
2006/04/03 994 1,003 979 999 36,500
2006/03/31 1,010 1,010 999 1,002 18,400
2006/03/30 1,028 1,028 991 1,005 37,900
2006/03/29 1,017 1,026 1,015 1,024 11,800
2006/03/28 1,029 1,029 1,010 1,017 11,900
2006/03/27 1,035 1,036 1,025 1,032 23,000
2006/03/24 1,025 1,039 1,000 1,023 22,500
2006/03/23 1,027 1,039 1,027 1,031 16,600
2006/03/22 1,035 1,037 1,029 1,035 22,000
2006/03/20 1,009 1,028 1,009 1,024 19,100
2006/03/17 1,004 1,011 1,003 1,009 12,000
2006/03/16 1,024 1,024 994 994 18,300
2006/03/15 1,008 1,020 999 1,011 26,000
2006/03/14 1,030 1,030 1,005 1,008 16,100
2006/03/13 1,013 1,026 1,006 1,015 27,900
2006/03/10 979 1,005 970 996 65,000
2006/03/09 971 1,009 970 1,009 39,700
2006/03/08 995 995 962 966 20,800
2006/03/07 977 994 977 985 33,700
2006/03/06 985 1,022 981 1,007 27,400
2006/03/03 1,020 1,030 989 1,005 34,100
2006/03/02 1,015 1,044 1,014 1,023 25,800
2006/03/01 1,063 1,063 1,032 1,035 55,100
2006/02/28 1,034 1,077 1,024 1,068 57,100
2006/02/27 1,096 1,097 1,054 1,054 74,300
2006/02/24 1,129 1,129 1,090 1,119 43,400
2006/02/23 1,072 1,126 1,065 1,105 36,100
2006/02/22 1,099 1,099 1,051 1,072 36,900
2006/02/21 1,090 1,090 1,043 1,074 34,900
2006/02/20 1,121 1,121 1,071 1,082 45,300
2006/02/17 1,121 1,135 1,103 1,107 39,400
2006/02/16 1,140 1,140 1,111 1,111 20,800
2006/02/15 1,169 1,177 1,121 1,137 32,800
2006/02/14 1,190 1,225 1,141 1,149 143,600
2006/02/13 1,277 1,277 1,189 1,190 95,300
2006/02/10 1,248 1,277 1,203 1,277 137,300
2006/02/09 1,226 1,250 1,203 1,232 58,600
2006/02/08 1,229 1,248 1,200 1,200 59,200
2006/02/07 1,190 1,230 1,181 1,226 65,300
2006/02/06 1,160 1,188 1,155 1,179 30,700
2006/02/03 1,150 1,158 1,143 1,152 45,300
2006/02/02 1,148 1,169 1,140 1,159 147,700
2006/02/01 1,142 1,142 1,120 1,122 27,300
2006/01/31 1,150 1,160 1,130 1,140 79,700
2006/01/30 1,140 1,167 1,131 1,150 99,500
2006/01/27 1,117 1,130 1,105 1,130 73,000
2006/01/26 1,113 1,157 1,090 1,111 194,800
2006/01/25 1,100 1,110 1,078 1,100 215,100
2006/01/24 1,025 1,060 1,020 1,021 82,100
2006/01/23 1,041 1,041 997 1,001 33,000
2006/01/20 1,046 1,046 1,000 1,001 33,000
2006/01/19 980 1,064 952 996 60,800
2006/01/18 1,035 1,035 977 980 42,200
2006/01/17 1,046 1,097 1,007 1,007 49,300
2006/01/16 1,055 1,055 1,032 1,041 18,000
2006/01/13 1,042 1,055 1,026 1,039 59,700
2006/01/12 1,059 1,059 1,040 1,041 19,000
2006/01/11 1,081 1,086 1,036 1,059 34,600
2006/01/10 1,088 1,093 1,040 1,042 26,900
2006/01/06 1,100 1,100 1,063 1,066 23,800
2006/01/05 1,096 1,116 1,080 1,100 79,400
2006/01/04 1,028 1,128 1,028 1,100 57,900

このページの先頭へ