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 |
---|---|---|---|---|---|
2011/12/30 | 409 | 417 | 402 | 417 | 3,700 |
2011/12/29 | 411 | 411 | 403 | 408 | 11,800 |
2011/12/28 | 406 | 415 | 406 | 408 | 16,300 |
2011/12/27 | 405 | 406 | 401 | 404 | 4,500 |
2011/12/26 | 408 | 408 | 406 | 406 | 5,500 |
2011/12/22 | 409 | 410 | 406 | 406 | 13,300 |
2011/12/21 | 414 | 415 | 409 | 413 | 9,800 |
2011/12/20 | 416 | 420 | 399 | 414 | 72,300 |
2011/12/19 | 415 | 419 | 413 | 419 | 19,100 |
2011/12/16 | 417 | 418 | 413 | 413 | 9,300 |
2011/12/15 | 411 | 416 | 411 | 416 | 6,100 |
2011/12/14 | 414 | 419 | 414 | 415 | 7,200 |
2011/12/13 | 418 | 420 | 408 | 419 | 4,800 |
2011/12/12 | 418 | 420 | 417 | 418 | 5,000 |
2011/12/09 | 419 | 421 | 411 | 418 | 57,900 |
2011/12/08 | 411 | 415 | 411 | 415 | 7,200 |
2011/12/07 | 407 | 413 | 406 | 411 | 9,700 |
2011/12/06 | 411 | 411 | 399 | 399 | 6,500 |
2011/12/05 | 409 | 413 | 399 | 411 | 28,300 |
2011/12/02 | 402 | 405 | 401 | 405 | 4,700 |
2011/12/01 | 402 | 402 | 399 | 402 | 8,600 |
2011/11/30 | 398 | 402 | 398 | 399 | 3,400 |
2011/11/29 | 402 | 404 | 394 | 404 | 4,800 |
2011/11/28 | 399 | 404 | 393 | 394 | 19,900 |
2011/11/25 | 383 | 399 | 383 | 399 | 7,900 |
2011/11/24 | 390 | 398 | 387 | 390 | 10,800 |
2011/11/22 | 396 | 402 | 396 | 398 | 2,800 |
2011/11/21 | 404 | 404 | 392 | 399 | 23,200 |
2011/11/18 | 385 | 404 | 385 | 404 | 13,400 |
2011/11/17 | 384 | 390 | 382 | 390 | 7,400 |
2011/11/16 | 387 | 387 | 378 | 378 | 7,000 |
2011/11/15 | 383 | 392 | 383 | 386 | 3,600 |
2011/11/14 | 388 | 392 | 388 | 388 | 1,400 |
2011/11/11 | 381 | 391 | 377 | 391 | 5,500 |
2011/11/10 | 382 | 388 | 379 | 388 | 7,400 |
2011/11/09 | 387 | 388 | 386 | 388 | 2,900 |
2011/11/08 | 384 | 389 | 381 | 381 | 4,400 |
2011/11/07 | 392 | 392 | 384 | 390 | 5,500 |
2011/11/04 | 390 | 394 | 387 | 389 | 9,500 |
2011/11/02 | 390 | 394 | 385 | 387 | 8,100 |
2011/11/01 | 398 | 398 | 382 | 391 | 9,500 |
2011/10/31 | 408 | 413 | 404 | 404 | 9,900 |
2011/10/28 | 406 | 410 | 401 | 408 | 36,900 |
2011/10/27 | 390 | 395 | 376 | 395 | 20,900 |
2011/10/26 | 399 | 399 | 387 | 390 | 14,100 |
2011/10/25 | 403 | 409 | 390 | 397 | 24,200 |
2011/10/24 | 413 | 417 | 403 | 403 | 19,100 |
2011/10/21 | 408 | 412 | 395 | 412 | 8,700 |
2011/10/20 | 413 | 413 | 404 | 411 | 22,000 |
2011/10/19 | 410 | 412 | 407 | 412 | 7,500 |
2011/10/18 | 408 | 409 | 404 | 407 | 6,700 |
2011/10/17 | 404 | 409 | 401 | 408 | 6,300 |
2011/10/14 | 401 | 404 | 390 | 398 | 11,700 |
2011/10/13 | 407 | 408 | 401 | 401 | 5,800 |
2011/10/12 | 405 | 411 | 405 | 405 | 6,200 |
2011/10/11 | 403 | 411 | 403 | 411 | 8,200 |
2011/10/07 | 402 | 405 | 398 | 403 | 11,800 |
2011/10/06 | 382 | 395 | 381 | 394 | 13,100 |
2011/10/05 | 398 | 398 | 384 | 385 | 12,700 |
2011/10/04 | 400 | 403 | 391 | 393 | 10,900 |
2011/10/03 | 407 | 407 | 394 | 397 | 10,100 |
2011/09/30 | 422 | 428 | 413 | 413 | 15,200 |
2011/09/29 | 415 | 420 | 410 | 420 | 19,700 |
2011/09/28 | 405 | 415 | 390 | 415 | 23,600 |
2011/09/27 | 401 | 410 | 400 | 410 | 27,000 |
2011/09/26 | 401 | 402 | 400 | 400 | 13,600 |
2011/09/22 | 400 | 404 | 400 | 401 | 15,900 |
2011/09/21 | 401 | 402 | 400 | 400 | 7,100 |
2011/09/20 | 401 | 401 | 391 | 400 | 26,600 |
2011/09/16 | 400 | 402 | 400 | 402 | 13,100 |
2011/09/15 | 400 | 401 | 397 | 400 | 10,900 |
2011/09/14 | 400 | 400 | 392 | 394 | 7,400 |
2011/09/13 | 392 | 394 | 390 | 394 | 7,700 |
2011/09/12 | 400 | 400 | 388 | 392 | 11,000 |
2011/09/09 | 402 | 402 | 400 | 400 | 28,800 |
2011/09/08 | 401 | 401 | 400 | 401 | 8,800 |
2011/09/07 | 401 | 401 | 400 | 401 | 10,800 |
2011/09/06 | 401 | 401 | 399 | 400 | 6,300 |
2011/09/05 | 400 | 400 | 399 | 400 | 3,600 |
2011/09/02 | 401 | 401 | 398 | 401 | 5,400 |
2011/09/01 | 399 | 402 | 399 | 401 | 14,500 |
2011/08/31 | 403 | 403 | 400 | 402 | 5,800 |
2011/08/30 | 401 | 402 | 399 | 402 | 6,800 |
2011/08/29 | 402 | 402 | 397 | 401 | 22,800 |
2011/08/26 | 399 | 402 | 398 | 402 | 10,100 |
2011/08/25 | 399 | 400 | 397 | 399 | 7,000 |
2011/08/24 | 401 | 402 | 396 | 396 | 6,600 |
2011/08/23 | 400 | 401 | 385 | 401 | 14,900 |
2011/08/22 | 395 | 407 | 394 | 401 | 31,200 |
2011/08/19 | 387 | 392 | 387 | 391 | 13,200 |
2011/08/18 | 395 | 395 | 390 | 393 | 5,500 |
2011/08/17 | 392 | 399 | 392 | 395 | 14,300 |
2011/08/16 | 390 | 393 | 390 | 392 | 5,800 |
2011/08/15 | 400 | 400 | 388 | 390 | 6,900 |
2011/08/12 | 398 | 398 | 389 | 392 | 3,400 |
2011/08/11 | 385 | 394 | 385 | 394 | 9,800 |
2011/08/10 | 396 | 396 | 385 | 395 | 10,300 |
2011/08/09 | 373 | 380 | 365 | 380 | 19,600 |
2011/08/08 | 390 | 390 | 385 | 385 | 15,300 |
2011/08/05 | 390 | 400 | 390 | 397 | 16,100 |
2011/08/04 | 403 | 406 | 401 | 401 | 8,100 |
2011/08/03 | 409 | 409 | 404 | 404 | 11,000 |
2011/08/02 | 416 | 418 | 411 | 411 | 21,600 |
2011/08/01 | 411 | 424 | 410 | 418 | 16,500 |
2011/07/29 | 420 | 420 | 413 | 414 | 18,500 |
2011/07/28 | 420 | 420 | 412 | 420 | 30,600 |
2011/07/27 | 424 | 424 | 421 | 422 | 15,800 |
2011/07/26 | 433 | 433 | 422 | 429 | 12,600 |
2011/07/25 | 440 | 440 | 429 | 434 | 11,900 |
2011/07/22 | 435 | 439 | 430 | 433 | 10,000 |
2011/07/21 | 429 | 440 | 423 | 435 | 21,700 |
2011/07/20 | 438 | 448 | 430 | 430 | 71,600 |
2011/07/19 | 426 | 437 | 425 | 434 | 33,800 |
2011/07/15 | 419 | 429 | 419 | 429 | 31,100 |
2011/07/14 | 419 | 428 | 419 | 425 | 18,200 |
2011/07/13 | 417 | 426 | 417 | 424 | 17,900 |
2011/07/12 | 421 | 425 | 416 | 423 | 25,700 |
2011/07/11 | 428 | 429 | 422 | 425 | 27,800 |
2011/07/08 | 426 | 433 | 425 | 430 | 71,400 |
2011/07/07 | 416 | 418 | 416 | 418 | 12,300 |
2011/07/06 | 414 | 418 | 413 | 417 | 28,800 |
2011/07/05 | 413 | 417 | 413 | 414 | 8,600 |
2011/07/04 | 418 | 418 | 412 | 416 | 50,000 |
2011/07/01 | 416 | 418 | 412 | 413 | 28,700 |
2011/06/30 | 405 | 416 | 401 | 416 | 29,800 |
2011/06/29 | 399 | 399 | 396 | 398 | 25,800 |
2011/06/28 | 400 | 401 | 398 | 399 | 31,700 |
2011/06/27 | 395 | 396 | 394 | 395 | 35,100 |
2011/06/24 | 394 | 395 | 392 | 395 | 14,900 |
2011/06/23 | 395 | 398 | 392 | 394 | 8,000 |
2011/06/22 | 395 | 396 | 393 | 396 | 19,700 |
2011/06/21 | 395 | 398 | 393 | 395 | 25,600 |
2011/06/20 | 387 | 396 | 387 | 390 | 56,200 |
2011/06/17 | 384 | 386 | 383 | 384 | 15,500 |
2011/06/16 | 390 | 390 | 383 | 383 | 10,500 |
2011/06/15 | 388 | 390 | 387 | 390 | 7,100 |
2011/06/14 | 380 | 387 | 376 | 385 | 16,700 |
2011/06/13 | 374 | 381 | 374 | 380 | 8,300 |
2011/06/10 | 379 | 389 | 379 | 380 | 25,600 |
2011/06/09 | 375 | 375 | 372 | 372 | 7,700 |
2011/06/08 | 370 | 390 | 370 | 376 | 13,900 |
2011/06/07 | 367 | 371 | 367 | 369 | 10,400 |
2011/06/06 | 371 | 373 | 365 | 372 | 11,500 |
2011/06/03 | 385 | 389 | 373 | 373 | 14,500 |
2011/06/02 | 386 | 387 | 385 | 386 | 4,600 |
2011/06/01 | 395 | 395 | 388 | 390 | 8,900 |
2011/05/31 | 393 | 394 | 393 | 394 | 4,800 |
2011/05/30 | 395 | 396 | 392 | 393 | 20,100 |
2011/05/27 | 395 | 395 | 391 | 393 | 12,400 |
2011/05/26 | 395 | 395 | 391 | 394 | 11,500 |
2011/05/25 | 388 | 395 | 386 | 390 | 15,600 |
2011/05/24 | 389 | 389 | 387 | 388 | 10,700 |
2011/05/23 | 394 | 394 | 388 | 389 | 8,900 |
2011/05/20 | 394 | 395 | 391 | 391 | 31,100 |
2011/05/19 | 395 | 397 | 393 | 395 | 19,300 |
2011/05/18 | 393 | 396 | 390 | 393 | 19,100 |
2011/05/17 | 395 | 396 | 390 | 392 | 23,800 |
2011/05/16 | 398 | 400 | 390 | 398 | 14,100 |
2011/05/13 | 397 | 400 | 390 | 398 | 52,600 |
2011/05/12 | 386 | 395 | 386 | 389 | 19,700 |
2011/05/11 | 391 | 391 | 386 | 390 | 25,400 |
2011/05/10 | 394 | 395 | 391 | 392 | 11,900 |
2011/05/09 | 399 | 399 | 394 | 395 | 19,800 |
2011/05/06 | 402 | 405 | 393 | 403 | 22,000 |
2011/05/02 | 410 | 413 | 400 | 409 | 20,600 |
2011/04/28 | 409 | 411 | 401 | 408 | 24,000 |
2011/04/27 | 404 | 415 | 400 | 403 | 16,600 |
2011/04/26 | 412 | 416 | 396 | 402 | 31,300 |
2011/04/25 | 410 | 410 | 402 | 406 | 29,800 |
2011/04/22 | 390 | 438 | 386 | 405 | 105,300 |
2011/04/21 | 394 | 396 | 385 | 395 | 15,100 |
2011/04/20 | 390 | 402 | 386 | 390 | 31,800 |
2011/04/19 | 393 | 393 | 384 | 390 | 33,200 |
2011/04/18 | 402 | 402 | 393 | 395 | 11,600 |
2011/04/15 | 395 | 400 | 394 | 396 | 14,000 |
2011/04/14 | 394 | 398 | 388 | 395 | 19,700 |
2011/04/13 | 394 | 400 | 391 | 394 | 18,800 |
2011/04/12 | 382 | 397 | 380 | 395 | 31,000 |
2011/04/11 | 386 | 399 | 385 | 389 | 31,000 |
2011/04/08 | 376 | 387 | 371 | 383 | 25,900 |
2011/04/07 | 393 | 393 | 375 | 381 | 23,400 |
2011/04/06 | 398 | 398 | 388 | 390 | 15,600 |
2011/04/05 | 411 | 411 | 390 | 402 | 37,500 |
2011/04/04 | 427 | 427 | 415 | 417 | 17,000 |
2011/04/01 | 430 | 435 | 422 | 427 | 16,800 |
2011/03/31 | 436 | 436 | 418 | 431 | 21,100 |
2011/03/30 | 430 | 431 | 419 | 428 | 29,700 |
2011/03/29 | 429 | 430 | 407 | 424 | 28,000 |
2011/03/28 | 434 | 438 | 419 | 438 | 43,400 |
2011/03/25 | 435 | 439 | 420 | 434 | 52,900 |
2011/03/24 | 415 | 433 | 415 | 426 | 51,200 |
2011/03/23 | 409 | 420 | 395 | 412 | 79,200 |
2011/03/22 | 383 | 405 | 368 | 405 | 113,800 |
2011/03/18 | 348 | 367 | 343 | 359 | 66,200 |
2011/03/17 | 330 | 349 | 328 | 340 | 103,900 |
2011/03/16 | 310 | 369 | 310 | 367 | 115,000 |
2011/03/15 | 345 | 346 | 321 | 321 | 119,400 |
2011/03/14 | 440 | 443 | 372 | 401 | 113,100 |
2011/03/11 | 450 | 453 | 448 | 448 | 75,200 |
2011/03/10 | 459 | 462 | 453 | 453 | 46,800 |
2011/03/09 | 459 | 463 | 458 | 459 | 24,400 |
2011/03/08 | 457 | 462 | 457 | 459 | 28,000 |
2011/03/07 | 457 | 460 | 456 | 457 | 26,100 |
2011/03/04 | 464 | 465 | 457 | 458 | 35,700 |
2011/03/03 | 457 | 460 | 456 | 460 | 38,400 |
2011/03/02 | 461 | 464 | 456 | 456 | 70,600 |
2011/03/01 | 467 | 468 | 460 | 461 | 51,500 |
2011/02/28 | 463 | 463 | 457 | 463 | 54,600 |
2011/02/25 | 453 | 466 | 451 | 458 | 66,500 |
2011/02/24 | 467 | 468 | 446 | 450 | 171,700 |
2011/02/23 | 473 | 476 | 469 | 469 | 52,700 |
2011/02/22 | 474 | 475 | 473 | 474 | 19,200 |
2011/02/21 | 478 | 479 | 472 | 474 | 102,500 |
2011/02/18 | 477 | 481 | 477 | 479 | 46,100 |
2011/02/17 | 479 | 481 | 476 | 476 | 86,200 |
2011/02/16 | 482 | 484 | 476 | 477 | 47,500 |
2011/02/15 | 487 | 488 | 483 | 483 | 30,800 |
2011/02/14 | 485 | 488 | 485 | 485 | 21,300 |
2011/02/10 | 481 | 488 | 481 | 484 | 30,400 |
2011/02/09 | 478 | 485 | 478 | 479 | 34,400 |
2011/02/08 | 479 | 486 | 476 | 476 | 92,100 |
2011/02/07 | 468 | 486 | 466 | 478 | 105,800 |
2011/02/04 | 506 | 514 | 504 | 511 | 13,100 |
2011/02/03 | 504 | 506 | 496 | 499 | 15,900 |
2011/02/02 | 505 | 511 | 502 | 503 | 22,300 |
2011/02/01 | 508 | 508 | 504 | 505 | 10,100 |
2011/01/31 | 512 | 517 | 504 | 511 | 14,800 |
2011/01/28 | 520 | 524 | 512 | 514 | 19,200 |
2011/01/27 | 517 | 526 | 517 | 521 | 11,900 |
2011/01/26 | 523 | 523 | 517 | 517 | 9,600 |
2011/01/25 | 523 | 524 | 519 | 523 | 16,100 |
2011/01/24 | 519 | 519 | 499 | 517 | 22,100 |
2011/01/21 | 537 | 537 | 518 | 519 | 22,700 |
2011/01/20 | 535 | 553 | 535 | 537 | 35,800 |
2011/01/19 | 543 | 543 | 531 | 538 | 29,500 |
2011/01/18 | 530 | 556 | 527 | 533 | 24,800 |
2011/01/17 | 522 | 534 | 522 | 525 | 28,900 |
2011/01/14 | 520 | 523 | 518 | 522 | 23,900 |
2011/01/13 | 519 | 520 | 513 | 519 | 17,900 |
2011/01/12 | 516 | 518 | 510 | 510 | 19,400 |
2011/01/11 | 507 | 518 | 504 | 512 | 22,100 |
2011/01/07 | 509 | 509 | 505 | 505 | 12,500 |
2011/01/06 | 504 | 508 | 502 | 508 | 22,500 |
2011/01/05 | 501 | 505 | 500 | 503 | 16,000 |
2011/01/04 | 491 | 503 | 491 | 499 | 20,700 |