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 |
---|---|---|---|---|---|
2014/12/30 | 998 | 1,028 | 986 | 990 | 24,300 |
2014/12/29 | 987 | 1,004 | 962 | 988 | 41,100 |
2014/12/26 | 959 | 990 | 959 | 986 | 26,500 |
2014/12/25 | 960 | 969 | 957 | 966 | 24,000 |
2014/12/24 | 960 | 966 | 959 | 962 | 36,200 |
2014/12/22 | 944 | 962 | 930 | 950 | 93,800 |
2014/12/19 | 911 | 935 | 911 | 929 | 47,000 |
2014/12/18 | 894 | 915 | 894 | 910 | 20,400 |
2014/12/17 | 885 | 895 | 885 | 890 | 20,500 |
2014/12/16 | 895 | 900 | 890 | 891 | 42,700 |
2014/12/15 | 876 | 898 | 876 | 892 | 18,700 |
2014/12/12 | 884 | 899 | 883 | 891 | 34,500 |
2014/12/11 | 887 | 898 | 887 | 896 | 17,000 |
2014/12/10 | 879 | 902 | 879 | 898 | 41,300 |
2014/12/09 | 890 | 895 | 886 | 887 | 26,700 |
2014/12/08 | 899 | 899 | 888 | 890 | 53,300 |
2014/12/05 | 912 | 913 | 901 | 905 | 27,700 |
2014/12/04 | 896 | 913 | 896 | 908 | 43,100 |
2014/12/03 | 890 | 894 | 881 | 894 | 27,000 |
2014/12/02 | 894 | 894 | 888 | 892 | 13,700 |
2014/12/01 | 884 | 899 | 874 | 886 | 24,200 |
2014/11/28 | 865 | 879 | 855 | 878 | 41,200 |
2014/11/27 | 863 | 869 | 862 | 865 | 25,800 |
2014/11/26 | 864 | 868 | 857 | 864 | 16,000 |
2014/11/25 | 864 | 865 | 851 | 861 | 12,800 |
2014/11/21 | 860 | 860 | 851 | 853 | 18,800 |
2014/11/20 | 875 | 884 | 856 | 859 | 39,400 |
2014/11/19 | 876 | 882 | 856 | 867 | 37,200 |
2014/11/18 | 861 | 877 | 861 | 873 | 27,900 |
2014/11/17 | 862 | 873 | 861 | 865 | 33,000 |
2014/11/14 | 886 | 896 | 871 | 877 | 24,700 |
2014/11/13 | 863 | 874 | 860 | 871 | 27,800 |
2014/11/12 | 888 | 898 | 865 | 867 | 37,100 |
2014/11/11 | 885 | 895 | 874 | 891 | 19,900 |
2014/11/10 | 883 | 889 | 875 | 885 | 22,500 |
2014/11/07 | 911 | 915 | 895 | 898 | 27,800 |
2014/11/06 | 904 | 929 | 901 | 911 | 28,200 |
2014/11/05 | 912 | 923 | 889 | 916 | 31,100 |
2014/11/04 | 932 | 938 | 902 | 919 | 66,100 |
2014/10/31 | 875 | 917 | 874 | 905 | 75,100 |
2014/10/30 | 869 | 885 | 867 | 882 | 16,900 |
2014/10/29 | 864 | 876 | 850 | 869 | 18,200 |
2014/10/28 | 846 | 860 | 846 | 854 | 9,800 |
2014/10/27 | 857 | 859 | 850 | 858 | 13,300 |
2014/10/24 | 850 | 859 | 848 | 849 | 13,100 |
2014/10/23 | 834 | 853 | 834 | 840 | 21,000 |
2014/10/22 | 818 | 849 | 818 | 845 | 18,100 |
2014/10/21 | 813 | 825 | 807 | 808 | 21,800 |
2014/10/20 | 792 | 828 | 789 | 818 | 27,300 |
2014/10/17 | 800 | 804 | 792 | 799 | 20,200 |
2014/10/16 | 809 | 809 | 798 | 799 | 23,300 |
2014/10/15 | 797 | 815 | 797 | 813 | 16,300 |
2014/10/14 | 801 | 813 | 800 | 805 | 26,700 |
2014/10/10 | 823 | 830 | 822 | 826 | 25,400 |
2014/10/09 | 843 | 849 | 837 | 838 | 20,100 |
2014/10/08 | 832 | 858 | 832 | 842 | 12,800 |
2014/10/07 | 849 | 860 | 848 | 849 | 12,800 |
2014/10/06 | 837 | 855 | 837 | 849 | 26,400 |
2014/10/03 | 833 | 855 | 833 | 843 | 27,300 |
2014/10/02 | 875 | 880 | 831 | 848 | 26,100 |
2014/10/01 | 889 | 889 | 881 | 881 | 6,100 |
2014/09/30 | 880 | 886 | 874 | 882 | 13,600 |
2014/09/29 | 897 | 897 | 890 | 895 | 5,300 |
2014/09/26 | 885 | 897 | 881 | 891 | 12,500 |
2014/09/25 | 891 | 895 | 880 | 895 | 26,500 |
2014/09/24 | 878 | 890 | 866 | 885 | 12,000 |
2014/09/22 | 890 | 890 | 871 | 878 | 28,600 |
2014/09/19 | 880 | 889 | 866 | 889 | 24,800 |
2014/09/18 | 880 | 885 | 879 | 885 | 15,700 |
2014/09/17 | 884 | 888 | 875 | 876 | 10,600 |
2014/09/16 | 872 | 883 | 861 | 882 | 9,900 |
2014/09/12 | 895 | 895 | 854 | 876 | 31,900 |
2014/09/11 | 893 | 893 | 878 | 880 | 12,000 |
2014/09/10 | 879 | 895 | 870 | 886 | 14,900 |
2014/09/09 | 898 | 900 | 878 | 886 | 10,700 |
2014/09/08 | 875 | 895 | 860 | 891 | 15,600 |
2014/09/05 | 866 | 875 | 854 | 866 | 16,600 |
2014/09/04 | 864 | 866 | 843 | 851 | 16,500 |
2014/09/03 | 872 | 877 | 850 | 877 | 16,300 |
2014/09/02 | 853 | 884 | 850 | 868 | 25,700 |
2014/09/01 | 840 | 851 | 840 | 848 | 8,700 |
2014/08/29 | 847 | 854 | 843 | 850 | 14,400 |
2014/08/28 | 850 | 853 | 846 | 850 | 18,100 |
2014/08/27 | 851 | 858 | 849 | 852 | 15,400 |
2014/08/26 | 852 | 856 | 850 | 852 | 13,700 |
2014/08/25 | 853 | 860 | 847 | 855 | 14,600 |
2014/08/22 | 883 | 883 | 832 | 860 | 34,600 |
2014/08/21 | 890 | 890 | 871 | 882 | 42,800 |
2014/08/20 | 893 | 900 | 880 | 891 | 100,300 |
2014/08/19 | 831 | 863 | 830 | 863 | 48,900 |
2014/08/18 | 820 | 831 | 820 | 829 | 20,000 |
2014/08/15 | 805 | 820 | 805 | 819 | 32,300 |
2014/08/14 | 806 | 806 | 802 | 805 | 5,200 |
2014/08/13 | 800 | 807 | 800 | 803 | 10,000 |
2014/08/12 | 785 | 807 | 785 | 803 | 13,400 |
2014/08/11 | 777 | 788 | 777 | 787 | 21,300 |
2014/08/08 | 789 | 790 | 769 | 772 | 21,900 |
2014/08/07 | 788 | 794 | 783 | 786 | 14,900 |
2014/08/06 | 790 | 791 | 785 | 787 | 16,800 |
2014/08/05 | 793 | 800 | 793 | 795 | 17,900 |
2014/08/04 | 790 | 800 | 784 | 793 | 17,300 |
2014/08/01 | 784 | 794 | 766 | 791 | 29,200 |
2014/07/31 | 812 | 812 | 796 | 799 | 18,300 |
2014/07/30 | 810 | 815 | 799 | 809 | 28,000 |
2014/07/29 | 804 | 810 | 800 | 807 | 15,000 |
2014/07/28 | 802 | 806 | 775 | 802 | 41,400 |
2014/07/25 | 803 | 803 | 797 | 802 | 25,100 |
2014/07/24 | 800 | 805 | 795 | 802 | 18,800 |
2014/07/23 | 800 | 810 | 794 | 800 | 37,400 |
2014/07/22 | 767 | 807 | 767 | 795 | 77,300 |
2014/07/18 | 756 | 769 | 752 | 766 | 25,900 |
2014/07/17 | 753 | 772 | 750 | 763 | 40,600 |
2014/07/16 | 752 | 755 | 749 | 754 | 15,600 |
2014/07/15 | 755 | 755 | 751 | 751 | 8,700 |
2014/07/14 | 746 | 752 | 746 | 752 | 10,900 |
2014/07/11 | 748 | 750 | 741 | 746 | 18,400 |
2014/07/10 | 750 | 752 | 747 | 748 | 19,500 |
2014/07/09 | 751 | 752 | 749 | 750 | 8,700 |
2014/07/08 | 752 | 756 | 748 | 754 | 21,400 |
2014/07/07 | 754 | 756 | 752 | 754 | 6,600 |
2014/07/04 | 757 | 762 | 752 | 753 | 41,000 |
2014/07/03 | 750 | 753 | 748 | 751 | 23,100 |
2014/07/02 | 750 | 757 | 744 | 749 | 28,700 |
2014/07/01 | 764 | 764 | 750 | 754 | 36,400 |
2014/06/30 | 724 | 786 | 721 | 764 | 86,700 |
2014/06/27 | 713 | 724 | 712 | 720 | 36,200 |
2014/06/26 | 714 | 716 | 711 | 715 | 21,200 |
2014/06/25 | 706 | 715 | 706 | 711 | 19,800 |
2014/06/24 | 714 | 715 | 709 | 713 | 36,800 |
2014/06/23 | 708 | 717 | 702 | 716 | 52,800 |
2014/06/20 | 703 | 708 | 694 | 698 | 51,100 |
2014/06/19 | 685 | 703 | 681 | 703 | 50,300 |
2014/06/18 | 670 | 680 | 670 | 676 | 31,600 |
2014/06/17 | 650 | 668 | 650 | 666 | 31,400 |
2014/06/16 | 641 | 654 | 641 | 649 | 20,400 |
2014/06/13 | 640 | 655 | 638 | 648 | 57,700 |
2014/06/12 | 631 | 636 | 630 | 634 | 18,400 |
2014/06/11 | 627 | 633 | 624 | 631 | 19,600 |
2014/06/10 | 629 | 629 | 627 | 627 | 4,000 |
2014/06/09 | 628 | 630 | 627 | 629 | 11,500 |
2014/06/06 | 628 | 633 | 628 | 633 | 8,700 |
2014/06/05 | 630 | 630 | 625 | 628 | 7,900 |
2014/06/04 | 625 | 627 | 624 | 626 | 7,700 |
2014/06/03 | 625 | 629 | 625 | 626 | 18,700 |
2014/06/02 | 624 | 624 | 610 | 621 | 8,400 |
2014/05/30 | 615 | 622 | 615 | 619 | 9,800 |
2014/05/29 | 612 | 625 | 610 | 618 | 29,300 |
2014/05/28 | 620 | 627 | 614 | 615 | 26,000 |
2014/05/27 | 610 | 615 | 609 | 614 | 12,700 |
2014/05/26 | 605 | 610 | 600 | 609 | 12,500 |
2014/05/23 | 595 | 603 | 594 | 602 | 14,500 |
2014/05/22 | 585 | 596 | 582 | 595 | 14,300 |
2014/05/21 | 599 | 599 | 570 | 585 | 28,600 |
2014/05/20 | 598 | 606 | 596 | 600 | 26,900 |
2014/05/19 | 598 | 603 | 595 | 597 | 14,700 |
2014/05/16 | 598 | 603 | 592 | 593 | 24,700 |
2014/05/15 | 598 | 604 | 598 | 602 | 12,000 |
2014/05/14 | 599 | 608 | 599 | 601 | 14,700 |
2014/05/13 | 595 | 608 | 595 | 599 | 13,200 |
2014/05/12 | 598 | 605 | 592 | 592 | 17,800 |
2014/05/09 | 592 | 604 | 592 | 598 | 21,600 |
2014/05/08 | 595 | 605 | 591 | 592 | 30,100 |
2014/05/07 | 616 | 616 | 591 | 591 | 29,500 |
2014/05/02 | 623 | 629 | 616 | 621 | 12,000 |
2014/05/01 | 634 | 634 | 615 | 627 | 13,300 |
2014/04/30 | 629 | 633 | 625 | 626 | 8,500 |
2014/04/28 | 635 | 638 | 616 | 629 | 15,600 |
2014/04/25 | 633 | 637 | 621 | 637 | 7,500 |
2014/04/24 | 620 | 644 | 618 | 626 | 16,500 |
2014/04/23 | 620 | 620 | 612 | 618 | 7,300 |
2014/04/22 | 620 | 623 | 613 | 613 | 5,200 |
2014/04/21 | 617 | 631 | 614 | 618 | 16,200 |
2014/04/18 | 617 | 619 | 612 | 617 | 10,400 |
2014/04/17 | 614 | 620 | 612 | 613 | 8,200 |
2014/04/16 | 601 | 609 | 601 | 606 | 7,900 |
2014/04/15 | 597 | 603 | 591 | 591 | 10,900 |
2014/04/14 | 592 | 598 | 587 | 587 | 8,200 |
2014/04/11 | 597 | 598 | 592 | 594 | 11,500 |
2014/04/10 | 604 | 612 | 600 | 604 | 16,000 |
2014/04/09 | 613 | 623 | 598 | 603 | 22,600 |
2014/04/08 | 631 | 639 | 616 | 619 | 16,700 |
2014/04/07 | 641 | 643 | 636 | 638 | 6,200 |
2014/04/04 | 639 | 649 | 639 | 647 | 13,400 |
2014/04/03 | 649 | 649 | 642 | 645 | 17,100 |
2014/04/02 | 645 | 650 | 640 | 644 | 35,900 |
2014/04/01 | 642 | 650 | 630 | 645 | 30,500 |
2014/03/31 | 643 | 650 | 633 | 650 | 40,500 |
2014/03/28 | 621 | 645 | 618 | 623 | 28,700 |
2014/03/27 | 627 | 627 | 615 | 625 | 27,400 |
2014/03/26 | 623 | 627 | 621 | 626 | 36,300 |
2014/03/25 | 615 | 620 | 611 | 614 | 25,300 |
2014/03/24 | 587 | 621 | 587 | 605 | 24,400 |
2014/03/20 | 595 | 598 | 585 | 586 | 23,600 |
2014/03/19 | 603 | 603 | 586 | 591 | 14,800 |
2014/03/18 | 604 | 604 | 593 | 594 | 7,700 |
2014/03/17 | 605 | 605 | 586 | 590 | 18,300 |
2014/03/14 | 615 | 615 | 599 | 602 | 51,000 |
2014/03/13 | 615 | 623 | 615 | 616 | 10,700 |
2014/03/12 | 630 | 630 | 614 | 615 | 18,600 |
2014/03/11 | 634 | 635 | 627 | 634 | 10,000 |
2014/03/10 | 631 | 637 | 629 | 631 | 9,400 |
2014/03/07 | 635 | 638 | 625 | 637 | 15,600 |
2014/03/06 | 630 | 634 | 627 | 633 | 7,800 |
2014/03/05 | 633 | 633 | 629 | 629 | 4,700 |
2014/03/04 | 629 | 638 | 622 | 630 | 22,600 |
2014/03/03 | 623 | 627 | 613 | 626 | 10,500 |
2014/02/28 | 640 | 642 | 618 | 623 | 37,000 |
2014/02/27 | 642 | 642 | 631 | 635 | 10,000 |
2014/02/26 | 645 | 648 | 639 | 642 | 8,700 |
2014/02/25 | 642 | 649 | 636 | 648 | 18,600 |
2014/02/24 | 630 | 645 | 624 | 632 | 10,300 |
2014/02/21 | 624 | 633 | 624 | 629 | 12,100 |
2014/02/20 | 618 | 634 | 617 | 618 | 26,000 |
2014/02/19 | 627 | 627 | 619 | 622 | 12,900 |
2014/02/18 | 623 | 628 | 616 | 628 | 16,900 |
2014/02/17 | 614 | 624 | 610 | 619 | 11,600 |
2014/02/14 | 623 | 625 | 610 | 614 | 19,900 |
2014/02/13 | 626 | 629 | 617 | 617 | 13,700 |
2014/02/12 | 617 | 637 | 614 | 620 | 30,100 |
2014/02/10 | 608 | 616 | 607 | 611 | 18,100 |
2014/02/07 | 618 | 618 | 599 | 608 | 22,100 |
2014/02/06 | 596 | 607 | 583 | 597 | 21,200 |
2014/02/05 | 585 | 615 | 561 | 596 | 54,300 |
2014/02/04 | 600 | 615 | 581 | 584 | 57,400 |
2014/02/03 | 625 | 626 | 606 | 618 | 28,100 |
2014/01/31 | 635 | 639 | 620 | 635 | 27,200 |
2014/01/30 | 638 | 639 | 631 | 635 | 20,500 |
2014/01/29 | 635 | 648 | 635 | 648 | 14,000 |
2014/01/28 | 635 | 654 | 629 | 629 | 24,800 |
2014/01/27 | 630 | 640 | 630 | 630 | 29,900 |
2014/01/24 | 655 | 655 | 640 | 643 | 27,100 |
2014/01/23 | 670 | 670 | 655 | 655 | 16,100 |
2014/01/22 | 669 | 671 | 661 | 669 | 16,800 |
2014/01/21 | 670 | 685 | 666 | 669 | 35,300 |
2014/01/20 | 654 | 669 | 650 | 665 | 40,500 |
2014/01/17 | 642 | 650 | 642 | 649 | 17,900 |
2014/01/16 | 644 | 647 | 639 | 640 | 20,600 |
2014/01/15 | 645 | 645 | 631 | 644 | 32,400 |
2014/01/14 | 633 | 639 | 633 | 635 | 23,400 |
2014/01/10 | 640 | 645 | 631 | 643 | 24,800 |
2014/01/09 | 647 | 647 | 638 | 646 | 17,100 |
2014/01/08 | 636 | 646 | 633 | 645 | 30,200 |
2014/01/07 | 635 | 638 | 632 | 633 | 13,800 |
2014/01/06 | 644 | 644 | 633 | 634 | 29,100 |