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 |
---|---|---|---|---|---|
2009/12/30 | 591 | 597 | 585 | 585 | 11,200 |
2009/12/29 | 586 | 592 | 586 | 588 | 23,000 |
2009/12/28 | 591 | 599 | 584 | 589 | 25,300 |
2009/12/25 | 586 | 588 | 583 | 586 | 25,200 |
2009/12/24 | 583 | 589 | 575 | 583 | 13,500 |
2009/12/22 | 580 | 589 | 571 | 583 | 22,000 |
2009/12/21 | 573 | 583 | 573 | 575 | 59,600 |
2009/12/18 | 575 | 584 | 575 | 580 | 32,800 |
2009/12/17 | 579 | 581 | 577 | 579 | 16,100 |
2009/12/16 | 580 | 597 | 576 | 579 | 26,700 |
2009/12/15 | 580 | 580 | 575 | 579 | 20,900 |
2009/12/14 | 580 | 580 | 575 | 580 | 15,400 |
2009/12/11 | 570 | 580 | 570 | 580 | 28,800 |
2009/12/10 | 577 | 580 | 568 | 570 | 45,000 |
2009/12/09 | 574 | 576 | 562 | 564 | 18,400 |
2009/12/08 | 565 | 574 | 565 | 568 | 19,600 |
2009/12/07 | 570 | 570 | 559 | 565 | 33,500 |
2009/12/04 | 570 | 573 | 562 | 573 | 15,800 |
2009/12/03 | 578 | 582 | 570 | 580 | 24,100 |
2009/12/02 | 570 | 579 | 565 | 573 | 11,300 |
2009/12/01 | 578 | 586 | 564 | 580 | 26,000 |
2009/11/30 | 576 | 580 | 567 | 577 | 21,600 |
2009/11/27 | 575 | 576 | 552 | 566 | 23,600 |
2009/11/26 | 590 | 590 | 571 | 583 | 11,200 |
2009/11/25 | 575 | 602 | 558 | 584 | 18,400 |
2009/11/24 | 585 | 585 | 567 | 574 | 16,600 |
2009/11/20 | 580 | 599 | 562 | 584 | 29,500 |
2009/11/19 | 579 | 585 | 578 | 583 | 11,800 |
2009/11/18 | 581 | 589 | 575 | 584 | 13,700 |
2009/11/17 | 581 | 587 | 570 | 580 | 17,400 |
2009/11/16 | 603 | 604 | 583 | 587 | 18,300 |
2009/11/13 | 602 | 609 | 601 | 603 | 11,600 |
2009/11/12 | 618 | 619 | 602 | 603 | 15,400 |
2009/11/11 | 619 | 629 | 619 | 623 | 9,900 |
2009/11/10 | 628 | 634 | 618 | 618 | 16,600 |
2009/11/09 | 618 | 640 | 612 | 618 | 27,400 |
2009/11/06 | 632 | 632 | 613 | 617 | 15,800 |
2009/11/05 | 634 | 634 | 604 | 624 | 15,300 |
2009/11/04 | 629 | 636 | 615 | 636 | 12,500 |
2009/11/02 | 629 | 630 | 620 | 630 | 15,200 |
2009/10/30 | 637 | 639 | 628 | 639 | 13,900 |
2009/10/29 | 634 | 643 | 629 | 639 | 24,400 |
2009/10/28 | 642 | 648 | 631 | 647 | 30,100 |
2009/10/27 | 638 | 638 | 621 | 630 | 26,900 |
2009/10/26 | 638 | 654 | 636 | 643 | 28,800 |
2009/10/23 | 638 | 640 | 620 | 629 | 24,400 |
2009/10/22 | 627 | 629 | 620 | 629 | 20,600 |
2009/10/21 | 611 | 623 | 611 | 623 | 19,400 |
2009/10/20 | 602 | 619 | 601 | 617 | 40,100 |
2009/10/19 | 591 | 598 | 590 | 597 | 15,500 |
2009/10/16 | 614 | 614 | 590 | 592 | 22,800 |
2009/10/15 | 602 | 607 | 602 | 605 | 12,200 |
2009/10/14 | 606 | 606 | 596 | 601 | 15,800 |
2009/10/13 | 601 | 610 | 598 | 603 | 19,000 |
2009/10/09 | 605 | 614 | 605 | 610 | 14,200 |
2009/10/08 | 615 | 615 | 590 | 602 | 22,200 |
2009/10/07 | 617 | 619 | 615 | 616 | 12,200 |
2009/10/06 | 621 | 621 | 614 | 616 | 11,900 |
2009/10/05 | 615 | 620 | 611 | 616 | 14,200 |
2009/10/02 | 612 | 617 | 611 | 616 | 23,200 |
2009/10/01 | 618 | 619 | 609 | 611 | 9,700 |
2009/09/30 | 613 | 619 | 613 | 617 | 14,900 |
2009/09/29 | 609 | 612 | 607 | 609 | 13,700 |
2009/09/28 | 611 | 611 | 606 | 608 | 15,100 |
2009/09/25 | 620 | 626 | 606 | 608 | 28,600 |
2009/09/24 | 603 | 615 | 603 | 615 | 46,300 |
2009/09/18 | 598 | 603 | 596 | 602 | 17,100 |
2009/09/17 | 601 | 606 | 595 | 598 | 21,900 |
2009/09/16 | 611 | 614 | 598 | 598 | 26,300 |
2009/09/15 | 609 | 610 | 607 | 609 | 12,600 |
2009/09/14 | 616 | 616 | 605 | 608 | 15,900 |
2009/09/11 | 629 | 629 | 611 | 612 | 45,100 |
2009/09/10 | 622 | 627 | 611 | 619 | 28,600 |
2009/09/09 | 620 | 635 | 616 | 618 | 22,400 |
2009/09/08 | 641 | 643 | 614 | 626 | 37,400 |
2009/09/07 | 657 | 657 | 638 | 639 | 16,500 |
2009/09/04 | 651 | 656 | 635 | 637 | 27,900 |
2009/09/03 | 647 | 653 | 641 | 641 | 23,400 |
2009/09/02 | 663 | 663 | 646 | 649 | 33,800 |
2009/09/01 | 666 | 672 | 663 | 665 | 65,400 |
2009/08/31 | 669 | 675 | 665 | 665 | 23,000 |
2009/08/28 | 672 | 674 | 666 | 669 | 19,700 |
2009/08/27 | 672 | 683 | 666 | 672 | 67,300 |
2009/08/26 | 673 | 676 | 666 | 675 | 31,700 |
2009/08/25 | 672 | 673 | 666 | 666 | 10,500 |
2009/08/24 | 670 | 687 | 670 | 672 | 22,900 |
2009/08/21 | 670 | 691 | 660 | 660 | 19,600 |
2009/08/20 | 663 | 675 | 658 | 672 | 44,200 |
2009/08/19 | 672 | 672 | 660 | 672 | 31,000 |
2009/08/18 | 677 | 682 | 672 | 672 | 7,800 |
2009/08/17 | 684 | 697 | 674 | 676 | 25,400 |
2009/08/14 | 685 | 697 | 684 | 684 | 14,000 |
2009/08/13 | 686 | 704 | 683 | 683 | 20,100 |
2009/08/12 | 699 | 700 | 687 | 687 | 19,000 |
2009/08/11 | 696 | 703 | 693 | 703 | 6,800 |
2009/08/10 | 687 | 696 | 681 | 690 | 13,300 |
2009/08/07 | 692 | 693 | 683 | 688 | 6,200 |
2009/08/06 | 705 | 705 | 697 | 699 | 5,600 |
2009/08/05 | 703 | 719 | 700 | 700 | 25,600 |
2009/08/04 | 700 | 709 | 696 | 705 | 17,600 |
2009/08/03 | 681 | 694 | 681 | 692 | 4,600 |
2009/07/31 | 697 | 697 | 686 | 688 | 6,400 |
2009/07/30 | 686 | 695 | 682 | 682 | 10,100 |
2009/07/29 | 695 | 699 | 688 | 688 | 14,100 |
2009/07/28 | 705 | 705 | 701 | 701 | 13,500 |
2009/07/27 | 693 | 704 | 692 | 701 | 17,000 |
2009/07/24 | 684 | 689 | 680 | 684 | 8,200 |
2009/07/23 | 683 | 690 | 674 | 677 | 16,800 |
2009/07/22 | 666 | 685 | 666 | 677 | 15,900 |
2009/07/21 | 667 | 679 | 650 | 665 | 70,300 |
2009/07/17 | 673 | 675 | 662 | 666 | 21,900 |
2009/07/16 | 681 | 684 | 670 | 670 | 15,000 |
2009/07/15 | 690 | 692 | 671 | 673 | 19,900 |
2009/07/14 | 697 | 700 | 682 | 687 | 23,500 |
2009/07/13 | 702 | 706 | 686 | 687 | 16,300 |
2009/07/10 | 700 | 707 | 695 | 698 | 13,100 |
2009/07/09 | 704 | 706 | 690 | 690 | 17,300 |
2009/07/08 | 710 | 712 | 704 | 705 | 10,400 |
2009/07/07 | 713 | 720 | 708 | 716 | 8,100 |
2009/07/06 | 711 | 717 | 708 | 710 | 8,400 |
2009/07/03 | 730 | 730 | 713 | 714 | 33,600 |
2009/07/02 | 738 | 740 | 730 | 730 | 10,200 |
2009/07/01 | 743 | 743 | 728 | 730 | 14,000 |
2009/06/30 | 731 | 735 | 724 | 735 | 8,000 |
2009/06/29 | 741 | 744 | 729 | 730 | 31,200 |
2009/06/26 | 725 | 736 | 715 | 731 | 27,500 |
2009/06/25 | 706 | 733 | 703 | 717 | 23,100 |
2009/06/24 | 705 | 710 | 703 | 707 | 9,700 |
2009/06/23 | 712 | 714 | 701 | 702 | 34,900 |
2009/06/22 | 727 | 735 | 714 | 732 | 30,600 |
2009/06/19 | 726 | 734 | 723 | 730 | 18,100 |
2009/06/18 | 729 | 729 | 720 | 726 | 8,700 |
2009/06/17 | 724 | 731 | 724 | 730 | 8,300 |
2009/06/16 | 726 | 728 | 724 | 727 | 27,200 |
2009/06/15 | 728 | 735 | 728 | 729 | 9,100 |
2009/06/12 | 717 | 729 | 712 | 727 | 39,500 |
2009/06/11 | 707 | 715 | 707 | 709 | 6,100 |
2009/06/10 | 701 | 716 | 699 | 712 | 16,400 |
2009/06/09 | 698 | 704 | 696 | 696 | 11,400 |
2009/06/08 | 698 | 708 | 698 | 698 | 39,200 |
2009/06/05 | 720 | 724 | 700 | 708 | 15,300 |
2009/06/04 | 727 | 735 | 720 | 722 | 19,100 |
2009/06/03 | 747 | 747 | 734 | 735 | 10,400 |
2009/06/02 | 749 | 749 | 734 | 738 | 10,700 |
2009/06/01 | 740 | 742 | 727 | 737 | 10,500 |
2009/05/29 | 738 | 738 | 717 | 730 | 13,200 |
2009/05/28 | 725 | 749 | 717 | 738 | 14,900 |
2009/05/27 | 736 | 742 | 723 | 732 | 32,500 |
2009/05/26 | 734 | 739 | 715 | 727 | 16,700 |
2009/05/25 | 717 | 749 | 717 | 731 | 9,600 |
2009/05/22 | 727 | 733 | 719 | 719 | 33,600 |
2009/05/21 | 725 | 736 | 725 | 730 | 10,900 |
2009/05/20 | 722 | 738 | 718 | 738 | 23,900 |
2009/05/19 | 711 | 731 | 710 | 725 | 20,200 |
2009/05/18 | 719 | 720 | 710 | 711 | 12,600 |
2009/05/15 | 730 | 733 | 715 | 721 | 21,100 |
2009/05/14 | 732 | 732 | 709 | 709 | 30,400 |
2009/05/13 | 765 | 767 | 745 | 752 | 7,100 |
2009/05/12 | 757 | 764 | 751 | 756 | 6,800 |
2009/05/11 | 766 | 770 | 757 | 767 | 6,800 |
2009/05/08 | 778 | 778 | 758 | 776 | 14,600 |
2009/05/07 | 773 | 778 | 746 | 774 | 12,500 |
2009/05/01 | 775 | 775 | 768 | 771 | 8,000 |
2009/04/30 | 772 | 780 | 758 | 765 | 13,100 |
2009/04/28 | 763 | 772 | 755 | 755 | 28,900 |
2009/04/27 | 729 | 763 | 724 | 763 | 30,500 |
2009/04/24 | 717 | 717 | 703 | 705 | 12,200 |
2009/04/23 | 708 | 719 | 691 | 717 | 12,600 |
2009/04/22 | 713 | 717 | 712 | 717 | 26,200 |
2009/04/21 | 727 | 727 | 686 | 694 | 24,000 |
2009/04/20 | 737 | 737 | 728 | 730 | 21,300 |
2009/04/17 | 722 | 732 | 722 | 729 | 12,200 |
2009/04/16 | 723 | 726 | 711 | 712 | 11,600 |
2009/04/15 | 723 | 723 | 711 | 713 | 9,600 |
2009/04/14 | 719 | 720 | 711 | 715 | 14,700 |
2009/04/13 | 737 | 737 | 721 | 721 | 10,700 |
2009/04/10 | 753 | 753 | 723 | 732 | 20,600 |
2009/04/09 | 745 | 754 | 745 | 752 | 12,900 |
2009/04/08 | 769 | 769 | 743 | 745 | 7,200 |
2009/04/07 | 752 | 764 | 752 | 764 | 4,900 |
2009/04/06 | 779 | 779 | 753 | 758 | 14,900 |
2009/04/03 | 779 | 779 | 769 | 776 | 8,200 |
2009/04/02 | 783 | 795 | 773 | 779 | 6,100 |
2009/04/01 | 760 | 779 | 760 | 773 | 9,200 |
2009/03/31 | 772 | 790 | 757 | 770 | 11,100 |
2009/03/30 | 777 | 780 | 776 | 779 | 13,800 |
2009/03/27 | 799 | 818 | 795 | 795 | 24,200 |
2009/03/26 | 801 | 819 | 767 | 797 | 18,500 |
2009/03/25 | 780 | 794 | 770 | 793 | 29,800 |
2009/03/24 | 744 | 765 | 735 | 765 | 18,800 |
2009/03/23 | 712 | 759 | 710 | 740 | 33,100 |
2009/03/19 | 703 | 707 | 690 | 702 | 13,600 |
2009/03/18 | 699 | 699 | 682 | 686 | 12,900 |
2009/03/17 | 708 | 708 | 690 | 698 | 15,000 |
2009/03/16 | 680 | 714 | 680 | 697 | 21,000 |
2009/03/13 | 645 | 675 | 635 | 667 | 45,900 |
2009/03/12 | 640 | 640 | 619 | 625 | 9,400 |
2009/03/11 | 639 | 639 | 622 | 630 | 17,400 |
2009/03/10 | 641 | 641 | 590 | 622 | 22,000 |
2009/03/09 | 661 | 661 | 651 | 651 | 17,800 |
2009/03/06 | 680 | 688 | 670 | 678 | 16,200 |
2009/03/05 | 668 | 686 | 665 | 680 | 22,500 |
2009/03/04 | 676 | 680 | 648 | 659 | 45,000 |
2009/03/03 | 689 | 690 | 679 | 683 | 9,400 |
2009/03/02 | 698 | 708 | 682 | 698 | 19,000 |
2009/02/27 | 703 | 710 | 692 | 700 | 72,200 |
2009/02/26 | 713 | 728 | 701 | 720 | 18,900 |
2009/02/25 | 718 | 718 | 700 | 709 | 6,500 |
2009/02/24 | 688 | 707 | 688 | 700 | 11,100 |
2009/02/23 | 721 | 721 | 691 | 698 | 18,900 |
2009/02/20 | 732 | 738 | 728 | 731 | 29,600 |
2009/02/19 | 748 | 754 | 731 | 741 | 16,100 |
2009/02/18 | 728 | 746 | 720 | 741 | 20,700 |
2009/02/17 | 720 | 736 | 716 | 729 | 11,000 |
2009/02/16 | 713 | 725 | 706 | 712 | 13,100 |
2009/02/13 | 698 | 717 | 698 | 703 | 14,500 |
2009/02/12 | 702 | 725 | 702 | 708 | 16,400 |
2009/02/10 | 739 | 741 | 722 | 722 | 3,200 |
2009/02/09 | 731 | 742 | 730 | 730 | 8,300 |
2009/02/06 | 760 | 760 | 741 | 750 | 8,000 |
2009/02/05 | 760 | 762 | 740 | 758 | 10,100 |
2009/02/04 | 725 | 756 | 725 | 753 | 6,600 |
2009/02/03 | 722 | 763 | 722 | 740 | 7,400 |
2009/02/02 | 750 | 758 | 731 | 732 | 11,500 |
2009/01/30 | 762 | 768 | 750 | 768 | 6,900 |
2009/01/29 | 779 | 779 | 753 | 762 | 13,400 |
2009/01/28 | 780 | 780 | 749 | 779 | 16,900 |
2009/01/27 | 748 | 780 | 740 | 777 | 16,800 |
2009/01/26 | 736 | 744 | 736 | 740 | 7,700 |
2009/01/23 | 734 | 734 | 724 | 726 | 12,900 |
2009/01/22 | 743 | 743 | 723 | 734 | 4,900 |
2009/01/21 | 727 | 743 | 721 | 723 | 16,300 |
2009/01/20 | 725 | 750 | 720 | 732 | 25,700 |
2009/01/19 | 710 | 726 | 707 | 722 | 14,200 |
2009/01/16 | 686 | 697 | 676 | 693 | 16,600 |
2009/01/15 | 697 | 707 | 671 | 676 | 32,000 |
2009/01/14 | 715 | 715 | 698 | 704 | 20,400 |
2009/01/13 | 726 | 746 | 725 | 725 | 21,500 |
2009/01/09 | 772 | 783 | 766 | 766 | 9,500 |
2009/01/08 | 790 | 790 | 761 | 762 | 13,300 |
2009/01/07 | 789 | 795 | 787 | 790 | 12,200 |
2009/01/06 | 794 | 794 | 769 | 785 | 9,200 |
2009/01/05 | 795 | 795 | 768 | 789 | 8,500 |