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 |
---|---|---|---|---|---|
2013/12/30 | 624 | 637 | 618 | 634 | 49,300 |
2013/12/27 | 616 | 617 | 614 | 617 | 31,700 |
2013/12/26 | 613 | 618 | 610 | 616 | 27,800 |
2013/12/25 | 603 | 612 | 603 | 610 | 19,900 |
2013/12/24 | 610 | 615 | 603 | 610 | 28,300 |
2013/12/20 | 613 | 618 | 610 | 615 | 55,400 |
2013/12/19 | 619 | 620 | 614 | 620 | 27,100 |
2013/12/18 | 612 | 622 | 611 | 617 | 24,400 |
2013/12/17 | 607 | 614 | 607 | 613 | 10,600 |
2013/12/16 | 613 | 613 | 605 | 609 | 11,700 |
2013/12/13 | 607 | 617 | 606 | 611 | 54,900 |
2013/12/12 | 618 | 619 | 613 | 617 | 9,700 |
2013/12/11 | 613 | 620 | 613 | 617 | 10,700 |
2013/12/10 | 618 | 622 | 615 | 620 | 38,400 |
2013/12/09 | 614 | 618 | 605 | 618 | 21,400 |
2013/12/06 | 606 | 613 | 602 | 608 | 12,600 |
2013/12/05 | 613 | 616 | 605 | 605 | 9,800 |
2013/12/04 | 620 | 624 | 613 | 617 | 44,700 |
2013/12/03 | 625 | 626 | 621 | 624 | 12,600 |
2013/12/02 | 622 | 626 | 621 | 623 | 18,100 |
2013/11/29 | 623 | 623 | 620 | 622 | 6,400 |
2013/11/28 | 622 | 624 | 622 | 622 | 15,800 |
2013/11/27 | 624 | 625 | 620 | 622 | 10,700 |
2013/11/26 | 621 | 624 | 620 | 621 | 11,500 |
2013/11/25 | 620 | 625 | 618 | 625 | 15,600 |
2013/11/22 | 620 | 623 | 618 | 619 | 13,100 |
2013/11/21 | 620 | 620 | 611 | 620 | 23,500 |
2013/11/20 | 616 | 621 | 615 | 618 | 24,300 |
2013/11/19 | 615 | 621 | 613 | 619 | 15,900 |
2013/11/18 | 617 | 621 | 612 | 617 | 13,100 |
2013/11/15 | 619 | 621 | 615 | 621 | 29,200 |
2013/11/14 | 612 | 615 | 606 | 615 | 12,600 |
2013/11/13 | 614 | 614 | 603 | 609 | 20,100 |
2013/11/12 | 604 | 611 | 598 | 611 | 18,800 |
2013/11/11 | 614 | 614 | 600 | 601 | 14,000 |
2013/11/08 | 605 | 609 | 603 | 603 | 14,400 |
2013/11/07 | 612 | 612 | 601 | 607 | 11,000 |
2013/11/06 | 608 | 615 | 606 | 612 | 7,100 |
2013/11/05 | 609 | 612 | 601 | 608 | 19,400 |
2013/11/01 | 614 | 615 | 598 | 599 | 29,600 |
2013/10/31 | 602 | 618 | 597 | 615 | 45,300 |
2013/10/30 | 619 | 620 | 599 | 600 | 48,400 |
2013/10/29 | 620 | 620 | 613 | 618 | 19,200 |
2013/10/28 | 619 | 619 | 612 | 619 | 33,000 |
2013/10/25 | 615 | 619 | 610 | 614 | 25,000 |
2013/10/24 | 607 | 615 | 605 | 612 | 15,000 |
2013/10/23 | 621 | 621 | 604 | 606 | 20,000 |
2013/10/22 | 617 | 620 | 616 | 619 | 18,300 |
2013/10/21 | 605 | 619 | 605 | 617 | 37,800 |
2013/10/18 | 606 | 611 | 603 | 607 | 15,900 |
2013/10/17 | 613 | 618 | 608 | 609 | 19,600 |
2013/10/16 | 610 | 613 | 607 | 610 | 14,200 |
2013/10/15 | 611 | 613 | 606 | 610 | 12,400 |
2013/10/11 | 618 | 620 | 602 | 605 | 45,900 |
2013/10/10 | 625 | 625 | 605 | 608 | 36,500 |
2013/10/09 | 619 | 622 | 606 | 621 | 36,000 |
2013/10/08 | 604 | 627 | 589 | 620 | 47,000 |
2013/10/07 | 598 | 607 | 590 | 602 | 26,000 |
2013/10/04 | 611 | 618 | 606 | 608 | 26,800 |
2013/10/03 | 625 | 636 | 619 | 619 | 27,000 |
2013/10/02 | 620 | 629 | 619 | 625 | 25,900 |
2013/10/01 | 615 | 625 | 615 | 623 | 15,900 |
2013/09/30 | 623 | 625 | 615 | 618 | 21,000 |
2013/09/27 | 636 | 636 | 620 | 633 | 23,500 |
2013/09/26 | 625 | 635 | 614 | 626 | 48,800 |
2013/09/25 | 655 | 655 | 632 | 643 | 35,000 |
2013/09/24 | 640 | 655 | 638 | 647 | 47,000 |
2013/09/20 | 634 | 638 | 632 | 638 | 41,500 |
2013/09/19 | 629 | 635 | 626 | 634 | 34,500 |
2013/09/18 | 619 | 630 | 619 | 627 | 23,900 |
2013/09/17 | 630 | 630 | 622 | 625 | 13,800 |
2013/09/13 | 627 | 630 | 618 | 629 | 40,000 |
2013/09/12 | 627 | 629 | 616 | 626 | 11,000 |
2013/09/11 | 625 | 633 | 620 | 623 | 31,100 |
2013/09/10 | 620 | 632 | 610 | 614 | 39,800 |
2013/09/09 | 600 | 617 | 594 | 616 | 29,600 |
2013/09/06 | 588 | 588 | 578 | 582 | 5,800 |
2013/09/05 | 578 | 585 | 577 | 585 | 12,100 |
2013/09/04 | 581 | 581 | 574 | 580 | 15,700 |
2013/09/03 | 581 | 584 | 570 | 584 | 21,200 |
2013/09/02 | 578 | 580 | 569 | 572 | 5,200 |
2013/08/30 | 586 | 586 | 570 | 577 | 15,400 |
2013/08/29 | 582 | 584 | 579 | 581 | 3,900 |
2013/08/28 | 585 | 586 | 578 | 582 | 17,100 |
2013/08/27 | 597 | 597 | 587 | 587 | 6,800 |
2013/08/26 | 601 | 601 | 588 | 590 | 9,800 |
2013/08/23 | 597 | 598 | 589 | 598 | 20,500 |
2013/08/22 | 585 | 597 | 570 | 597 | 17,200 |
2013/08/21 | 574 | 587 | 574 | 579 | 13,100 |
2013/08/20 | 584 | 589 | 573 | 573 | 29,400 |
2013/08/19 | 574 | 586 | 568 | 583 | 18,200 |
2013/08/16 | 577 | 580 | 572 | 574 | 12,600 |
2013/08/15 | 580 | 580 | 575 | 578 | 12,400 |
2013/08/14 | 577 | 585 | 560 | 585 | 15,600 |
2013/08/13 | 565 | 580 | 564 | 577 | 9,900 |
2013/08/12 | 543 | 568 | 543 | 564 | 9,300 |
2013/08/09 | 562 | 564 | 546 | 546 | 25,600 |
2013/08/08 | 577 | 577 | 552 | 557 | 18,900 |
2013/08/07 | 576 | 582 | 576 | 577 | 6,400 |
2013/08/06 | 590 | 594 | 576 | 581 | 12,900 |
2013/08/05 | 585 | 600 | 585 | 592 | 6,500 |
2013/08/02 | 580 | 605 | 580 | 605 | 9,800 |
2013/08/01 | 578 | 590 | 570 | 590 | 7,700 |
2013/07/31 | 588 | 594 | 581 | 581 | 7,500 |
2013/07/30 | 575 | 589 | 572 | 588 | 8,800 |
2013/07/29 | 570 | 589 | 565 | 575 | 17,400 |
2013/07/26 | 605 | 605 | 584 | 584 | 16,000 |
2013/07/25 | 612 | 614 | 603 | 603 | 10,400 |
2013/07/24 | 617 | 617 | 610 | 611 | 7,600 |
2013/07/23 | 604 | 616 | 604 | 611 | 15,700 |
2013/07/22 | 599 | 618 | 591 | 614 | 74,400 |
2013/07/19 | 597 | 598 | 585 | 596 | 25,200 |
2013/07/18 | 597 | 602 | 593 | 598 | 24,200 |
2013/07/17 | 594 | 597 | 590 | 596 | 10,400 |
2013/07/16 | 602 | 603 | 589 | 589 | 19,100 |
2013/07/12 | 591 | 596 | 590 | 595 | 12,900 |
2013/07/11 | 590 | 598 | 583 | 593 | 9,400 |
2013/07/10 | 594 | 598 | 591 | 595 | 17,900 |
2013/07/09 | 603 | 610 | 595 | 604 | 19,400 |
2013/07/08 | 610 | 613 | 594 | 594 | 21,100 |
2013/07/05 | 599 | 616 | 599 | 610 | 19,700 |
2013/07/04 | 598 | 600 | 594 | 599 | 25,900 |
2013/07/03 | 592 | 595 | 582 | 594 | 12,000 |
2013/07/02 | 593 | 593 | 578 | 592 | 10,000 |
2013/07/01 | 593 | 593 | 581 | 588 | 12,800 |
2013/06/28 | 570 | 585 | 565 | 585 | 21,700 |
2013/06/27 | 556 | 568 | 538 | 568 | 10,800 |
2013/06/26 | 587 | 587 | 530 | 546 | 26,400 |
2013/06/25 | 595 | 600 | 567 | 582 | 25,300 |
2013/06/24 | 594 | 600 | 584 | 594 | 38,400 |
2013/06/21 | 566 | 577 | 556 | 574 | 9,300 |
2013/06/20 | 582 | 585 | 572 | 576 | 30,300 |
2013/06/19 | 588 | 588 | 570 | 582 | 20,600 |
2013/06/18 | 590 | 597 | 585 | 588 | 25,800 |
2013/06/17 | 553 | 590 | 553 | 577 | 16,100 |
2013/06/14 | 560 | 565 | 552 | 552 | 58,200 |
2013/06/13 | 541 | 556 | 536 | 550 | 12,500 |
2013/06/12 | 540 | 555 | 539 | 550 | 11,200 |
2013/06/11 | 546 | 555 | 544 | 550 | 20,300 |
2013/06/10 | 535 | 554 | 535 | 549 | 10,500 |
2013/06/07 | 511 | 541 | 510 | 533 | 22,000 |
2013/06/06 | 546 | 550 | 539 | 541 | 29,000 |
2013/06/05 | 550 | 566 | 547 | 557 | 9,400 |
2013/06/04 | 556 | 566 | 540 | 552 | 25,400 |
2013/06/03 | 560 | 573 | 557 | 570 | 18,500 |
2013/05/31 | 546 | 572 | 546 | 570 | 11,500 |
2013/05/30 | 560 | 568 | 542 | 542 | 30,500 |
2013/05/29 | 579 | 579 | 569 | 569 | 10,100 |
2013/05/28 | 558 | 573 | 555 | 561 | 23,100 |
2013/05/27 | 560 | 567 | 551 | 559 | 21,900 |
2013/05/24 | 563 | 595 | 563 | 579 | 44,800 |
2013/05/23 | 620 | 630 | 576 | 579 | 40,000 |
2013/05/22 | 629 | 629 | 620 | 621 | 18,600 |
2013/05/21 | 625 | 630 | 622 | 623 | 17,500 |
2013/05/20 | 628 | 635 | 620 | 625 | 28,200 |
2013/05/17 | 618 | 630 | 616 | 628 | 14,800 |
2013/05/16 | 635 | 635 | 612 | 619 | 28,900 |
2013/05/15 | 640 | 640 | 624 | 631 | 21,000 |
2013/05/14 | 629 | 639 | 617 | 637 | 26,400 |
2013/05/13 | 612 | 630 | 612 | 623 | 24,000 |
2013/05/10 | 612 | 621 | 611 | 619 | 17,400 |
2013/05/09 | 635 | 643 | 606 | 611 | 36,500 |
2013/05/08 | 629 | 630 | 623 | 630 | 45,300 |
2013/05/07 | 600 | 614 | 597 | 612 | 54,900 |
2013/05/02 | 589 | 598 | 585 | 591 | 41,300 |
2013/05/01 | 580 | 594 | 579 | 589 | 15,700 |
2013/04/30 | 583 | 595 | 578 | 578 | 43,800 |
2013/04/26 | 589 | 589 | 581 | 581 | 27,800 |
2013/04/25 | 586 | 588 | 583 | 588 | 35,500 |
2013/04/24 | 568 | 587 | 561 | 579 | 54,300 |
2013/04/23 | 560 | 568 | 550 | 560 | 22,100 |
2013/04/22 | 554 | 567 | 554 | 557 | 30,800 |
2013/04/19 | 559 | 559 | 551 | 551 | 13,100 |
2013/04/18 | 560 | 560 | 556 | 556 | 8,300 |
2013/04/17 | 563 | 565 | 557 | 559 | 13,200 |
2013/04/16 | 571 | 572 | 562 | 564 | 30,200 |
2013/04/15 | 566 | 579 | 566 | 572 | 15,600 |
2013/04/12 | 574 | 574 | 565 | 565 | 9,300 |
2013/04/11 | 578 | 579 | 551 | 576 | 22,900 |
2013/04/10 | 567 | 572 | 566 | 570 | 6,800 |
2013/04/09 | 574 | 574 | 561 | 567 | 14,600 |
2013/04/08 | 562 | 580 | 559 | 572 | 30,800 |
2013/04/05 | 550 | 565 | 550 | 560 | 28,600 |
2013/04/04 | 537 | 537 | 518 | 536 | 18,500 |
2013/04/03 | 527 | 538 | 527 | 536 | 11,700 |
2013/04/02 | 515 | 532 | 512 | 527 | 18,500 |
2013/04/01 | 551 | 552 | 522 | 530 | 15,900 |
2013/03/29 | 573 | 574 | 553 | 555 | 13,400 |
2013/03/28 | 566 | 575 | 556 | 568 | 18,300 |
2013/03/27 | 567 | 577 | 566 | 574 | 13,500 |
2013/03/26 | 573 | 580 | 569 | 575 | 27,900 |
2013/03/25 | 572 | 579 | 568 | 571 | 21,100 |
2013/03/22 | 579 | 585 | 563 | 563 | 30,800 |
2013/03/21 | 573 | 580 | 573 | 578 | 36,900 |
2013/03/19 | 566 | 573 | 566 | 569 | 21,400 |
2013/03/18 | 564 | 565 | 556 | 563 | 27,200 |
2013/03/15 | 564 | 570 | 562 | 565 | 30,400 |
2013/03/14 | 556 | 565 | 555 | 562 | 17,100 |
2013/03/13 | 554 | 559 | 550 | 554 | 20,700 |
2013/03/12 | 575 | 581 | 556 | 560 | 47,300 |
2013/03/11 | 555 | 590 | 553 | 557 | 99,100 |
2013/03/08 | 537 | 568 | 530 | 535 | 120,500 |
2013/03/07 | 524 | 546 | 524 | 542 | 101,000 |
2013/03/06 | 509 | 528 | 504 | 517 | 30,800 |
2013/03/05 | 507 | 509 | 502 | 504 | 12,500 |
2013/03/04 | 510 | 510 | 500 | 501 | 21,600 |
2013/03/01 | 503 | 505 | 495 | 503 | 22,600 |
2013/02/28 | 484 | 505 | 483 | 503 | 35,300 |
2013/02/27 | 491 | 491 | 476 | 477 | 45,200 |
2013/02/26 | 498 | 498 | 492 | 494 | 12,700 |
2013/02/25 | 503 | 507 | 496 | 498 | 22,800 |
2013/02/22 | 497 | 500 | 490 | 493 | 18,400 |
2013/02/21 | 502 | 505 | 499 | 500 | 14,000 |
2013/02/20 | 494 | 504 | 494 | 499 | 33,900 |
2013/02/19 | 499 | 500 | 496 | 499 | 21,400 |
2013/02/18 | 490 | 500 | 489 | 499 | 22,100 |
2013/02/15 | 482 | 489 | 480 | 488 | 21,700 |
2013/02/14 | 503 | 503 | 474 | 484 | 54,300 |
2013/02/13 | 510 | 520 | 507 | 508 | 19,800 |
2013/02/12 | 519 | 524 | 517 | 517 | 10,800 |
2013/02/08 | 523 | 523 | 513 | 515 | 18,700 |
2013/02/07 | 528 | 531 | 523 | 525 | 12,700 |
2013/02/06 | 526 | 531 | 523 | 526 | 12,600 |
2013/02/05 | 528 | 537 | 523 | 525 | 17,000 |
2013/02/04 | 535 | 535 | 527 | 530 | 9,800 |
2013/02/01 | 527 | 530 | 526 | 527 | 8,900 |
2013/01/31 | 533 | 536 | 520 | 525 | 6,800 |
2013/01/30 | 536 | 538 | 533 | 533 | 8,200 |
2013/01/29 | 519 | 535 | 513 | 532 | 4,800 |
2013/01/28 | 532 | 537 | 524 | 525 | 28,700 |
2013/01/25 | 525 | 529 | 525 | 529 | 12,800 |
2013/01/24 | 512 | 525 | 507 | 521 | 18,000 |
2013/01/23 | 525 | 527 | 510 | 512 | 16,200 |
2013/01/22 | 529 | 532 | 523 | 525 | 12,500 |
2013/01/21 | 525 | 534 | 525 | 532 | 26,800 |
2013/01/18 | 525 | 533 | 524 | 528 | 23,100 |
2013/01/17 | 523 | 525 | 506 | 516 | 20,200 |
2013/01/16 | 516 | 525 | 512 | 522 | 17,600 |
2013/01/15 | 498 | 517 | 498 | 516 | 29,200 |
2013/01/11 | 503 | 503 | 499 | 500 | 10,800 |
2013/01/10 | 500 | 502 | 499 | 500 | 9,600 |
2013/01/09 | 495 | 501 | 494 | 499 | 16,600 |
2013/01/08 | 496 | 498 | 494 | 497 | 12,400 |
2013/01/07 | 500 | 502 | 482 | 495 | 19,100 |
2013/01/04 | 498 | 498 | 491 | 496 | 17,900 |