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 |
---|---|---|---|---|---|
2010/12/30 | 494 | 494 | 489 | 490 | 15,000 |
2010/12/29 | 485 | 497 | 482 | 493 | 41,700 |
2010/12/28 | 495 | 496 | 491 | 491 | 27,000 |
2010/12/27 | 490 | 500 | 487 | 496 | 23,200 |
2010/12/24 | 504 | 508 | 492 | 492 | 44,100 |
2010/12/22 | 502 | 509 | 502 | 504 | 29,700 |
2010/12/21 | 499 | 506 | 499 | 501 | 38,200 |
2010/12/20 | 490 | 502 | 490 | 497 | 109,700 |
2010/12/17 | 488 | 497 | 484 | 494 | 77,300 |
2010/12/16 | 483 | 493 | 481 | 485 | 37,200 |
2010/12/15 | 480 | 485 | 480 | 483 | 25,100 |
2010/12/14 | 474 | 484 | 474 | 479 | 36,000 |
2010/12/13 | 482 | 484 | 476 | 482 | 28,100 |
2010/12/10 | 479 | 486 | 472 | 482 | 121,200 |
2010/12/09 | 481 | 489 | 481 | 487 | 22,500 |
2010/12/08 | 480 | 485 | 477 | 485 | 19,000 |
2010/12/07 | 480 | 480 | 472 | 478 | 17,400 |
2010/12/06 | 479 | 480 | 477 | 480 | 27,200 |
2010/12/03 | 473 | 475 | 473 | 473 | 5,300 |
2010/12/02 | 470 | 477 | 470 | 473 | 10,400 |
2010/12/01 | 470 | 473 | 466 | 467 | 16,400 |
2010/11/30 | 480 | 480 | 474 | 474 | 8,000 |
2010/11/29 | 471 | 482 | 470 | 477 | 31,700 |
2010/11/26 | 463 | 465 | 462 | 463 | 18,700 |
2010/11/25 | 458 | 464 | 457 | 458 | 11,800 |
2010/11/24 | 460 | 462 | 456 | 457 | 18,900 |
2010/11/22 | 463 | 467 | 458 | 465 | 38,600 |
2010/11/19 | 472 | 476 | 466 | 467 | 26,200 |
2010/11/18 | 455 | 465 | 452 | 465 | 15,100 |
2010/11/17 | 450 | 456 | 450 | 455 | 5,500 |
2010/11/16 | 455 | 460 | 451 | 451 | 12,200 |
2010/11/15 | 454 | 456 | 450 | 454 | 20,400 |
2010/11/12 | 455 | 457 | 454 | 454 | 17,500 |
2010/11/11 | 454 | 459 | 454 | 456 | 11,600 |
2010/11/10 | 454 | 462 | 454 | 459 | 24,500 |
2010/11/09 | 452 | 453 | 452 | 453 | 5,500 |
2010/11/08 | 460 | 461 | 451 | 452 | 10,400 |
2010/11/05 | 460 | 465 | 456 | 459 | 12,900 |
2010/11/04 | 449 | 463 | 449 | 453 | 5,300 |
2010/11/02 | 453 | 453 | 450 | 451 | 6,300 |
2010/11/01 | 449 | 458 | 449 | 453 | 9,800 |
2010/10/29 | 459 | 468 | 453 | 456 | 17,300 |
2010/10/28 | 460 | 464 | 456 | 461 | 24,400 |
2010/10/27 | 462 | 462 | 456 | 458 | 9,700 |
2010/10/26 | 469 | 472 | 459 | 462 | 12,800 |
2010/10/25 | 467 | 478 | 465 | 466 | 16,700 |
2010/10/22 | 476 | 476 | 471 | 475 | 6,900 |
2010/10/21 | 484 | 484 | 472 | 473 | 6,500 |
2010/10/20 | 496 | 496 | 480 | 484 | 25,800 |
2010/10/19 | 488 | 498 | 488 | 495 | 5,700 |
2010/10/18 | 480 | 492 | 480 | 487 | 9,800 |
2010/10/15 | 491 | 491 | 473 | 477 | 9,900 |
2010/10/14 | 492 | 494 | 485 | 493 | 8,800 |
2010/10/13 | 492 | 492 | 487 | 487 | 10,400 |
2010/10/12 | 510 | 511 | 481 | 484 | 18,800 |
2010/10/08 | 508 | 515 | 507 | 513 | 8,000 |
2010/10/07 | 509 | 518 | 505 | 516 | 6,700 |
2010/10/06 | 510 | 514 | 508 | 510 | 6,400 |
2010/10/05 | 500 | 514 | 499 | 510 | 10,900 |
2010/10/04 | 518 | 521 | 510 | 510 | 5,300 |
2010/10/01 | 520 | 540 | 517 | 518 | 10,100 |
2010/09/30 | 545 | 545 | 525 | 526 | 6,200 |
2010/09/29 | 529 | 542 | 529 | 542 | 12,800 |
2010/09/28 | 524 | 533 | 524 | 529 | 5,900 |
2010/09/27 | 535 | 536 | 515 | 536 | 30,700 |
2010/09/24 | 533 | 533 | 523 | 528 | 16,800 |
2010/09/22 | 543 | 543 | 540 | 540 | 11,600 |
2010/09/21 | 538 | 550 | 538 | 543 | 28,600 |
2010/09/17 | 536 | 542 | 536 | 538 | 12,800 |
2010/09/16 | 534 | 538 | 534 | 535 | 4,800 |
2010/09/15 | 530 | 544 | 529 | 533 | 24,800 |
2010/09/14 | 530 | 534 | 530 | 533 | 8,900 |
2010/09/13 | 544 | 545 | 535 | 536 | 6,900 |
2010/09/10 | 537 | 551 | 537 | 545 | 30,300 |
2010/09/09 | 538 | 551 | 535 | 547 | 7,400 |
2010/09/08 | 536 | 539 | 536 | 539 | 5,100 |
2010/09/07 | 545 | 552 | 543 | 545 | 3,000 |
2010/09/06 | 547 | 552 | 547 | 550 | 14,100 |
2010/09/03 | 530 | 546 | 530 | 537 | 10,200 |
2010/09/02 | 529 | 534 | 521 | 530 | 16,900 |
2010/09/01 | 523 | 529 | 520 | 524 | 17,500 |
2010/08/31 | 539 | 540 | 526 | 526 | 11,500 |
2010/08/30 | 535 | 551 | 530 | 543 | 26,700 |
2010/08/27 | 521 | 527 | 517 | 527 | 20,300 |
2010/08/26 | 517 | 522 | 508 | 520 | 101,200 |
2010/08/25 | 530 | 540 | 530 | 537 | 7,200 |
2010/08/24 | 534 | 540 | 534 | 536 | 10,900 |
2010/08/23 | 554 | 554 | 543 | 544 | 7,600 |
2010/08/20 | 555 | 564 | 552 | 555 | 24,500 |
2010/08/19 | 574 | 575 | 567 | 572 | 15,400 |
2010/08/18 | 570 | 576 | 570 | 573 | 11,300 |
2010/08/17 | 562 | 570 | 560 | 568 | 5,900 |
2010/08/16 | 560 | 568 | 560 | 564 | 4,000 |
2010/08/13 | 559 | 569 | 554 | 563 | 4,700 |
2010/08/12 | 550 | 560 | 550 | 559 | 5,400 |
2010/08/11 | 574 | 575 | 550 | 559 | 12,500 |
2010/08/10 | 590 | 600 | 584 | 584 | 5,200 |
2010/08/09 | 594 | 605 | 592 | 594 | 9,000 |
2010/08/06 | 588 | 602 | 588 | 601 | 13,200 |
2010/08/05 | 603 | 613 | 593 | 593 | 8,900 |
2010/08/04 | 610 | 612 | 604 | 604 | 11,500 |
2010/08/03 | 606 | 620 | 606 | 616 | 11,600 |
2010/08/02 | 598 | 610 | 597 | 610 | 8,300 |
2010/07/30 | 610 | 610 | 595 | 599 | 21,800 |
2010/07/29 | 620 | 620 | 614 | 614 | 6,300 |
2010/07/28 | 616 | 620 | 613 | 620 | 14,600 |
2010/07/27 | 615 | 620 | 605 | 616 | 16,800 |
2010/07/26 | 632 | 635 | 616 | 618 | 9,000 |
2010/07/23 | 620 | 627 | 610 | 624 | 25,300 |
2010/07/22 | 613 | 618 | 612 | 613 | 5,700 |
2010/07/21 | 623 | 624 | 618 | 620 | 10,800 |
2010/07/20 | 623 | 623 | 604 | 623 | 37,300 |
2010/07/16 | 625 | 625 | 614 | 624 | 19,700 |
2010/07/15 | 632 | 640 | 631 | 633 | 7,200 |
2010/07/14 | 636 | 646 | 625 | 639 | 14,600 |
2010/07/13 | 631 | 637 | 630 | 631 | 19,400 |
2010/07/12 | 633 | 637 | 623 | 634 | 5,000 |
2010/07/09 | 632 | 640 | 622 | 635 | 29,600 |
2010/07/08 | 610 | 622 | 610 | 614 | 13,200 |
2010/07/07 | 616 | 617 | 611 | 615 | 6,500 |
2010/07/06 | 616 | 620 | 615 | 620 | 6,500 |
2010/07/05 | 609 | 622 | 601 | 620 | 26,900 |
2010/07/02 | 600 | 600 | 592 | 595 | 8,100 |
2010/07/01 | 594 | 598 | 593 | 598 | 21,600 |
2010/06/30 | 584 | 594 | 578 | 582 | 10,000 |
2010/06/29 | 597 | 605 | 591 | 598 | 20,500 |
2010/06/28 | 586 | 594 | 581 | 587 | 12,600 |
2010/06/25 | 570 | 577 | 570 | 577 | 18,000 |
2010/06/24 | 585 | 590 | 582 | 587 | 3,800 |
2010/06/23 | 595 | 606 | 594 | 594 | 7,100 |
2010/06/22 | 616 | 616 | 610 | 615 | 3,500 |
2010/06/21 | 590 | 618 | 585 | 612 | 23,500 |
2010/06/18 | 588 | 599 | 588 | 597 | 8,500 |
2010/06/17 | 600 | 601 | 587 | 592 | 15,100 |
2010/06/16 | 591 | 598 | 588 | 595 | 5,700 |
2010/06/15 | 577 | 584 | 575 | 581 | 2,100 |
2010/06/14 | 575 | 581 | 571 | 576 | 5,200 |
2010/06/11 | 564 | 572 | 563 | 566 | 33,800 |
2010/06/10 | 563 | 573 | 563 | 570 | 6,900 |
2010/06/09 | 560 | 568 | 560 | 567 | 10,600 |
2010/06/08 | 553 | 568 | 552 | 564 | 6,600 |
2010/06/07 | 570 | 575 | 548 | 559 | 21,800 |
2010/06/04 | 585 | 591 | 581 | 587 | 5,300 |
2010/06/03 | 590 | 596 | 583 | 594 | 5,300 |
2010/06/02 | 580 | 587 | 580 | 585 | 6,800 |
2010/06/01 | 581 | 590 | 581 | 590 | 4,400 |
2010/05/31 | 580 | 597 | 580 | 586 | 8,200 |
2010/05/28 | 584 | 590 | 574 | 581 | 17,500 |
2010/05/27 | 567 | 578 | 567 | 574 | 12,800 |
2010/05/26 | 589 | 589 | 572 | 577 | 10,100 |
2010/05/25 | 580 | 589 | 578 | 580 | 13,400 |
2010/05/24 | 588 | 591 | 584 | 590 | 8,000 |
2010/05/21 | 597 | 600 | 590 | 596 | 15,000 |
2010/05/20 | 610 | 616 | 606 | 607 | 21,800 |
2010/05/19 | 602 | 608 | 596 | 607 | 15,600 |
2010/05/18 | 595 | 606 | 592 | 602 | 26,100 |
2010/05/17 | 605 | 607 | 592 | 593 | 20,500 |
2010/05/14 | 610 | 614 | 610 | 610 | 16,600 |
2010/05/13 | 617 | 631 | 616 | 616 | 11,000 |
2010/05/12 | 630 | 638 | 622 | 624 | 8,900 |
2010/05/11 | 622 | 639 | 622 | 623 | 10,100 |
2010/05/10 | 605 | 623 | 605 | 619 | 7,400 |
2010/05/07 | 617 | 620 | 605 | 610 | 11,800 |
2010/05/06 | 648 | 649 | 625 | 637 | 12,500 |
2010/04/30 | 653 | 661 | 652 | 657 | 7,900 |
2010/04/28 | 656 | 670 | 647 | 647 | 27,500 |
2010/04/27 | 665 | 665 | 657 | 664 | 10,300 |
2010/04/26 | 660 | 674 | 660 | 669 | 18,700 |
2010/04/23 | 640 | 654 | 636 | 653 | 18,200 |
2010/04/22 | 643 | 643 | 625 | 637 | 18,400 |
2010/04/21 | 641 | 644 | 641 | 643 | 14,900 |
2010/04/20 | 634 | 643 | 630 | 642 | 23,800 |
2010/04/19 | 633 | 636 | 627 | 635 | 11,100 |
2010/04/16 | 643 | 648 | 639 | 643 | 16,700 |
2010/04/15 | 647 | 651 | 638 | 647 | 12,900 |
2010/04/14 | 650 | 650 | 644 | 648 | 11,000 |
2010/04/13 | 644 | 648 | 637 | 648 | 8,000 |
2010/04/12 | 649 | 649 | 642 | 642 | 7,900 |
2010/04/09 | 633 | 644 | 633 | 642 | 9,300 |
2010/04/08 | 639 | 641 | 635 | 640 | 8,300 |
2010/04/07 | 647 | 647 | 639 | 639 | 15,100 |
2010/04/06 | 647 | 647 | 621 | 638 | 12,200 |
2010/04/05 | 639 | 643 | 637 | 639 | 11,500 |
2010/04/02 | 643 | 649 | 626 | 635 | 25,900 |
2010/04/01 | 649 | 649 | 623 | 634 | 21,500 |
2010/03/31 | 627 | 645 | 627 | 644 | 11,400 |
2010/03/30 | 636 | 641 | 617 | 637 | 22,400 |
2010/03/29 | 640 | 645 | 618 | 636 | 23,600 |
2010/03/26 | 638 | 647 | 635 | 645 | 27,500 |
2010/03/25 | 622 | 630 | 618 | 624 | 19,400 |
2010/03/24 | 627 | 629 | 611 | 614 | 14,800 |
2010/03/23 | 620 | 631 | 608 | 617 | 54,700 |
2010/03/19 | 592 | 601 | 590 | 601 | 13,400 |
2010/03/18 | 592 | 595 | 589 | 591 | 10,100 |
2010/03/17 | 587 | 589 | 585 | 589 | 5,900 |
2010/03/16 | 580 | 587 | 580 | 581 | 9,100 |
2010/03/15 | 580 | 586 | 580 | 583 | 9,100 |
2010/03/12 | 580 | 587 | 575 | 583 | 25,400 |
2010/03/11 | 586 | 590 | 575 | 578 | 8,400 |
2010/03/10 | 585 | 585 | 577 | 578 | 4,300 |
2010/03/09 | 580 | 583 | 579 | 579 | 6,700 |
2010/03/08 | 580 | 585 | 579 | 583 | 7,100 |
2010/03/05 | 577 | 582 | 570 | 578 | 9,500 |
2010/03/04 | 577 | 578 | 567 | 567 | 8,700 |
2010/03/03 | 577 | 580 | 574 | 579 | 6,300 |
2010/03/02 | 577 | 578 | 571 | 575 | 8,400 |
2010/03/01 | 577 | 586 | 573 | 577 | 17,600 |
2010/02/26 | 564 | 572 | 563 | 571 | 61,000 |
2010/02/25 | 568 | 568 | 550 | 562 | 36,100 |
2010/02/24 | 579 | 579 | 566 | 568 | 30,200 |
2010/02/23 | 607 | 607 | 587 | 589 | 17,000 |
2010/02/22 | 584 | 606 | 577 | 605 | 28,600 |
2010/02/19 | 601 | 603 | 582 | 587 | 16,600 |
2010/02/18 | 601 | 601 | 595 | 595 | 8,400 |
2010/02/17 | 609 | 620 | 568 | 596 | 41,800 |
2010/02/16 | 600 | 611 | 591 | 599 | 8,700 |
2010/02/15 | 606 | 615 | 596 | 603 | 8,900 |
2010/02/12 | 603 | 611 | 594 | 600 | 12,100 |
2010/02/10 | 600 | 605 | 600 | 602 | 7,900 |
2010/02/09 | 600 | 613 | 600 | 607 | 10,000 |
2010/02/08 | 592 | 620 | 586 | 606 | 13,000 |
2010/02/05 | 610 | 612 | 592 | 592 | 13,200 |
2010/02/04 | 630 | 630 | 615 | 617 | 6,100 |
2010/02/03 | 625 | 630 | 621 | 625 | 6,000 |
2010/02/02 | 611 | 630 | 608 | 615 | 12,600 |
2010/02/01 | 620 | 622 | 606 | 621 | 15,400 |
2010/01/29 | 637 | 637 | 620 | 620 | 10,900 |
2010/01/28 | 633 | 636 | 625 | 628 | 13,500 |
2010/01/27 | 617 | 634 | 617 | 620 | 21,000 |
2010/01/26 | 646 | 646 | 617 | 617 | 10,300 |
2010/01/25 | 630 | 636 | 612 | 626 | 8,100 |
2010/01/22 | 648 | 657 | 628 | 640 | 20,100 |
2010/01/21 | 650 | 665 | 642 | 648 | 21,200 |
2010/01/20 | 645 | 657 | 642 | 643 | 23,400 |
2010/01/19 | 630 | 670 | 628 | 641 | 42,100 |
2010/01/18 | 616 | 624 | 607 | 623 | 22,700 |
2010/01/15 | 620 | 620 | 614 | 616 | 10,200 |
2010/01/14 | 623 | 623 | 618 | 619 | 7,600 |
2010/01/13 | 615 | 621 | 613 | 613 | 10,900 |
2010/01/12 | 602 | 617 | 602 | 615 | 15,300 |
2010/01/08 | 597 | 601 | 595 | 601 | 14,600 |
2010/01/07 | 600 | 600 | 589 | 591 | 16,100 |
2010/01/06 | 597 | 599 | 590 | 596 | 9,100 |
2010/01/05 | 599 | 601 | 592 | 592 | 8,200 |
2010/01/04 | 588 | 598 | 586 | 590 | 6,000 |