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
2007/12/28 622 622 605 618 33,600
2007/12/27 591 601 584 592 16,800
2007/12/26 585 595 583 595 15,300
2007/12/25 575 585 575 580 14,100
2007/12/21 580 581 561 580 74,100
2007/12/20 599 599 581 582 51,500
2007/12/19 588 593 587 591 23,600
2007/12/18 582 599 574 590 18,300
2007/12/17 603 611 592 592 15,300
2007/12/14 610 625 610 613 31,700
2007/12/13 639 639 619 619 15,500
2007/12/12 633 641 626 641 22,600
2007/12/11 646 646 635 638 41,700
2007/12/10 629 630 602 626 34,000
2007/12/07 635 635 622 628 59,000
2007/12/06 609 609 599 605 21,200
2007/12/05 587 601 586 599 27,500
2007/12/04 608 608 595 595 22,700
2007/12/03 611 611 600 604 32,800
2007/11/30 611 613 592 597 52,900
2007/11/29 614 626 614 618 44,900
2007/11/28 611 613 603 613 28,000
2007/11/27 583 605 577 600 33,500
2007/11/26 575 585 565 583 18,100
2007/11/22 568 579 559 568 24,700
2007/11/21 568 579 564 568 45,800
2007/11/20 562 573 545 571 39,200
2007/11/19 585 585 566 567 25,200
2007/11/16 600 600 585 587 43,100
2007/11/15 589 601 588 594 31,100
2007/11/14 571 587 571 585 29,800
2007/11/13 580 591 562 562 30,600
2007/11/12 589 593 568 568 99,600
2007/11/09 605 612 592 592 27,600
2007/11/08 600 603 589 596 80,200
2007/11/07 616 616 603 603 70,500
2007/11/06 608 625 603 606 67,000
2007/11/05 615 624 603 604 53,300
2007/11/02 638 638 611 612 91,400
2007/11/01 633 651 630 640 127,700
2007/10/31 704 725 700 723 32,300
2007/10/30 700 707 678 694 58,200
2007/10/29 691 725 676 707 74,200
2007/10/26 683 683 673 681 10,100
2007/10/25 661 681 661 672 18,600
2007/10/24 691 693 658 670 18,800
2007/10/23 674 695 669 688 17,600
2007/10/22 660 685 631 673 50,000
2007/10/19 686 686 671 680 29,900
2007/10/18 666 686 666 685 34,800
2007/10/17 665 680 659 659 37,600
2007/10/16 672 679 663 665 28,500
2007/10/15 701 705 680 681 47,000
2007/10/12 718 726 694 703 37,000
2007/10/11 730 731 682 722 47,700
2007/10/10 738 752 730 731 64,800
2007/10/09 700 727 700 718 88,900
2007/10/05 660 708 659 693 68,400
2007/10/04 636 658 636 655 37,300
2007/10/03 622 639 621 636 35,300
2007/10/02 618 627 613 616 22,700
2007/10/01 618 624 610 612 19,600
2007/09/28 630 634 606 617 32,700
2007/09/27 596 621 595 620 79,400
2007/09/26 593 605 586 595 49,000
2007/09/25 650 650 590 595 95,900
2007/09/21 659 667 644 648 31,700
2007/09/20 650 667 647 659 52,900
2007/09/19 670 721 656 658 84,700
2007/09/18 671 689 666 666 19,100
2007/09/14 670 678 670 673 26,300
2007/09/13 690 692 678 682 12,300
2007/09/12 694 708 690 692 17,500
2007/09/11 680 710 666 684 24,400
2007/09/10 681 695 676 680 27,200
2007/09/07 691 708 690 698 54,000
2007/09/06 682 701 682 693 16,100
2007/09/05 707 707 690 692 19,900
2007/09/04 711 716 704 706 24,300
2007/09/03 721 721 705 711 23,200
2007/08/31 692 712 690 705 50,700
2007/08/30 704 727 690 702 27,500
2007/08/29 744 744 700 704 30,700
2007/08/28 762 762 735 745 33,400
2007/08/27 780 782 749 762 17,900
2007/08/24 768 773 754 762 13,100
2007/08/23 752 773 752 772 17,900
2007/08/22 755 760 752 756 19,000
2007/08/21 755 783 755 765 25,400
2007/08/20 798 798 752 760 25,200
2007/08/17 789 789 736 738 27,900
2007/08/16 800 804 760 791 36,600
2007/08/15 830 830 819 819 9,800
2007/08/14 835 846 825 831 16,000
2007/08/13 857 874 838 844 22,800
2007/08/10 820 875 817 866 31,100
2007/08/09 863 895 863 870 54,800
2007/08/08 861 871 854 870 24,200
2007/08/07 860 869 854 858 19,600
2007/08/06 854 867 853 865 25,100
2007/08/03 861 872 845 853 20,900
2007/08/02 888 889 861 867 54,800
2007/08/01 875 886 867 869 22,000
2007/07/31 879 879 873 878 15,800
2007/07/30 880 880 861 870 24,100
2007/07/27 870 881 853 880 41,900
2007/07/26 908 908 883 887 20,500
2007/07/25 909 910 899 904 28,700
2007/07/24 918 919 906 909 31,300
2007/07/23 923 940 905 918 37,000
2007/07/20 939 951 933 937 53,100
2007/07/19 946 954 925 949 61,600
2007/07/18 965 968 951 956 19,800
2007/07/17 979 979 962 969 23,100
2007/07/13 985 987 977 979 35,300
2007/07/12 993 996 970 980 177,600
2007/07/11 955 993 948 993 142,400
2007/07/10 954 962 948 962 56,500
2007/07/09 962 965 949 954 53,100
2007/07/06 940 960 931 952 86,500
2007/07/05 912 990 910 990 82,400
2007/07/04 910 912 905 905 22,100
2007/07/03 924 924 910 919 45,200
2007/07/02 902 909 900 904 23,200
2007/06/29 892 912 892 903 37,300
2007/06/28 860 902 855 891 48,800
2007/06/27 865 870 846 850 34,900
2007/06/26 885 886 869 870 26,900
2007/06/25 883 903 868 877 83,000
2007/06/22 881 900 881 893 74,200
2007/06/21 893 898 880 888 32,700
2007/06/20 906 914 906 908 35,500
2007/06/19 912 917 904 915 78,500
2007/06/18 909 914 905 913 24,200
2007/06/15 909 910 906 910 7,800
2007/06/14 892 908 892 908 7,900
2007/06/13 901 911 885 902 16,900
2007/06/12 905 915 904 906 12,700
2007/06/11 904 910 900 909 18,700
2007/06/08 920 920 880 903 50,000
2007/06/07 880 906 880 902 20,200
2007/06/06 887 897 886 891 15,200
2007/06/05 888 899 888 890 17,800
2007/06/04 868 884 868 881 22,100
2007/06/01 875 884 871 878 17,900
2007/05/31 872 886 872 885 8,100
2007/05/30 865 879 864 873 26,800
2007/05/29 864 872 850 870 19,100
2007/05/28 859 863 840 860 34,300
2007/05/25 856 856 841 844 23,500
2007/05/24 870 872 859 864 24,700
2007/05/23 882 882 859 866 15,300
2007/05/22 874 876 856 876 23,600
2007/05/21 877 895 875 875 36,500
2007/05/18 893 894 820 869 48,900
2007/05/17 898 905 897 901 14,800
2007/05/16 908 909 891 897 18,300
2007/05/15 903 903 890 901 17,700
2007/05/14 895 900 890 900 30,000
2007/05/11 891 896 885 895 26,600
2007/05/10 890 894 890 891 25,700
2007/05/09 893 894 890 892 12,400
2007/05/08 883 891 876 891 22,300
2007/05/07 877 888 875 888 16,000
2007/05/02 879 882 863 877 13,500
2007/05/01 875 884 862 870 29,400
2007/04/27 869 874 833 845 18,400
2007/04/26 840 865 840 863 35,300
2007/04/25 837 837 821 830 18,900
2007/04/24 822 845 820 845 19,400
2007/04/23 843 851 823 825 25,200
2007/04/20 850 858 836 841 45,500
2007/04/19 880 881 835 853 63,700
2007/04/18 885 894 879 880 29,300
2007/04/17 885 894 875 879 63,300
2007/04/16 906 917 872 875 91,500
2007/04/13 978 980 943 943 28,800
2007/04/12 989 989 926 956 24,500
2007/04/11 980 992 979 981 22,200
2007/04/10 990 997 980 985 30,300
2007/04/09 1,017 1,020 982 990 85,600
2007/04/06 978 994 971 992 77,700
2007/04/05 976 976 958 958 23,600
2007/04/04 946 984 946 966 79,100
2007/04/03 922 940 922 940 7,100
2007/04/02 936 946 923 925 16,700
2007/03/30 924 944 907 931 14,200
2007/03/29 907 928 905 921 9,900
2007/03/28 920 924 908 917 8,500
2007/03/27 931 931 913 920 8,300
2007/03/26 926 940 921 939 24,000
2007/03/23 941 942 921 941 16,900
2007/03/22 931 941 931 937 10,000
2007/03/20 918 940 916 928 25,300
2007/03/19 907 921 907 919 22,800
2007/03/16 909 919 898 899 13,000
2007/03/15 893 918 893 902 13,800
2007/03/14 908 910 891 891 18,300
2007/03/13 922 927 910 910 12,300
2007/03/12 919 925 916 921 12,800
2007/03/09 917 923 909 909 27,800
2007/03/08 903 919 901 919 30,000
2007/03/07 901 910 899 901 14,700
2007/03/06 890 903 890 903 15,200
2007/03/05 906 912 890 892 35,700
2007/03/02 920 920 901 905 15,500
2007/03/01 901 930 897 901 52,700
2007/02/28 892 913 890 903 34,300
2007/02/27 947 947 939 942 8,100
2007/02/26 950 950 940 944 12,300
2007/02/23 948 948 941 948 41,800
2007/02/22 940 948 940 946 19,800
2007/02/21 938 948 938 943 23,200
2007/02/20 932 947 925 940 24,200
2007/02/19 912 952 911 933 50,700
2007/02/16 906 910 902 906 34,400
2007/02/15 900 915 900 906 32,500
2007/02/14 901 905 896 896 37,600
2007/02/13 905 907 900 900 15,900
2007/02/09 910 915 891 904 60,500
2007/02/08 900 910 900 909 23,800
2007/02/07 952 954 900 900 84,000
2007/02/06 945 952 945 951 22,200
2007/02/05 946 951 942 950 27,800
2007/02/02 935 943 933 938 66,400
2007/02/01 911 939 910 935 34,700
2007/01/31 912 917 906 907 12,700
2007/01/30 909 919 902 910 11,200
2007/01/29 900 913 900 904 10,400
2007/01/26 901 909 900 905 10,100
2007/01/25 908 908 890 900 31,000
2007/01/24 919 920 904 913 20,400
2007/01/23 928 932 914 920 11,300
2007/01/22 918 927 892 927 23,700
2007/01/19 928 933 923 925 13,700
2007/01/18 933 938 920 927 17,400
2007/01/17 936 936 927 933 10,000
2007/01/16 935 938 925 937 15,900
2007/01/15 920 950 917 931 16,100
2007/01/12 913 925 909 913 46,500
2007/01/11 902 923 902 903 24,000
2007/01/10 920 929 900 902 19,100
2007/01/09 909 930 909 920 19,300
2007/01/05 909 909 898 905 11,900
2007/01/04 909 911 900 904 11,000

このページの先頭へ