日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,090 1,105 1,075 1,081 10,500
2015/12/29 1,076 1,086 1,049 1,083 12,000
2015/12/28 1,038 1,074 1,035 1,066 13,400
2015/12/25 1,022 1,030 1,017 1,019 11,400
2015/12/24 1,036 1,052 1,026 1,026 12,900
2015/12/22 1,021 1,038 1,006 1,027 27,700
2015/12/21 1,052 1,052 1,001 1,016 70,800
2015/12/18 1,077 1,080 1,060 1,066 27,800
2015/12/17 1,096 1,096 1,067 1,077 21,800
2015/12/16 1,057 1,075 1,056 1,066 14,500
2015/12/15 1,070 1,085 1,010 1,050 21,200
2015/12/14 1,080 1,080 1,051 1,069 10,000
2015/12/11 1,065 1,095 1,052 1,091 43,300
2015/12/10 1,063 1,075 1,039 1,057 34,600
2015/12/09 1,085 1,105 1,081 1,086 14,500
2015/12/08 1,109 1,109 1,094 1,096 8,600
2015/12/07 1,115 1,119 1,105 1,109 18,300
2015/12/04 1,111 1,111 1,088 1,100 17,500
2015/12/03 1,104 1,124 1,102 1,124 15,700
2015/12/02 1,115 1,115 1,102 1,115 16,100
2015/12/01 1,115 1,119 1,106 1,117 13,700
2015/11/30 1,115 1,115 1,105 1,107 9,600
2015/11/27 1,110 1,112 1,099 1,101 10,600
2015/11/26 1,110 1,115 1,099 1,103 15,700
2015/11/25 1,111 1,111 1,104 1,105 8,400
2015/11/24 1,100 1,106 1,096 1,104 18,600
2015/11/20 1,105 1,113 1,099 1,110 25,000
2015/11/19 1,102 1,106 1,089 1,101 22,400
2015/11/18 1,128 1,131 1,089 1,094 52,400
2015/11/17 1,077 1,150 1,060 1,123 71,000
2015/11/16 1,065 1,082 1,060 1,078 10,100
2015/11/13 1,078 1,087 1,060 1,076 11,800
2015/11/12 1,055 1,093 1,054 1,078 28,400
2015/11/11 1,040 1,057 1,031 1,055 13,600
2015/11/10 1,036 1,048 1,028 1,046 11,000
2015/11/09 1,028 1,054 1,021 1,054 21,700
2015/11/06 1,070 1,070 1,000 1,028 26,300
2015/11/05 1,070 1,080 1,030 1,068 42,700
2015/11/04 1,061 1,066 1,050 1,056 16,400
2015/11/02 1,061 1,065 1,035 1,047 17,700
2015/10/30 1,075 1,088 1,055 1,081 19,200
2015/10/29 1,068 1,079 1,067 1,071 7,000
2015/10/28 1,078 1,078 1,062 1,068 11,700
2015/10/27 1,080 1,080 1,071 1,071 7,200
2015/10/26 1,082 1,082 1,070 1,075 8,500
2015/10/23 1,056 1,065 1,050 1,065 16,400
2015/10/22 1,038 1,050 1,037 1,041 8,700
2015/10/21 1,021 1,042 1,004 1,038 13,300
2015/10/20 1,000 1,024 1,000 1,020 33,700
2015/10/19 1,008 1,037 1,001 1,024 13,000
2015/10/16 1,000 1,010 999 1,008 32,600
2015/10/15 983 1,000 983 1,000 12,600
2015/10/14 999 1,000 951 985 28,400
2015/10/13 992 1,000 992 1,000 7,900
2015/10/09 1,000 1,000 996 1,000 20,200
2015/10/08 996 1,000 989 997 11,600
2015/10/07 998 1,000 991 1,000 10,400
2015/10/06 985 1,000 984 996 17,100
2015/10/05 974 986 966 973 6,100
2015/10/02 965 979 962 967 4,300
2015/10/01 962 977 957 969 10,300
2015/09/30 942 961 942 955 12,100
2015/09/29 945 959 928 932 15,000
2015/09/28 972 986 951 960 26,200
2015/09/25 968 990 962 983 25,200
2015/09/24 978 978 959 960 28,600
2015/09/18 975 992 966 984 20,700
2015/09/17 970 996 970 989 11,900
2015/09/16 970 976 964 970 7,500
2015/09/15 964 987 963 964 9,600
2015/09/14 967 978 950 956 6,700
2015/09/11 942 981 942 956 38,700
2015/09/10 939 965 917 957 11,800
2015/09/09 929 967 929 954 22,500
2015/09/08 908 924 904 906 15,500
2015/09/07 910 920 891 909 10,600
2015/09/04 937 937 914 922 19,400
2015/09/03 935 955 917 929 9,000
2015/09/02 915 946 896 930 29,400
2015/09/01 978 982 940 940 18,200
2015/08/31 992 993 969 983 16,500
2015/08/28 1,000 1,000 962 992 17,300
2015/08/27 957 960 938 942 24,500
2015/08/26 934 949 900 942 36,400
2015/08/25 870 959 855 894 34,600
2015/08/24 971 987 930 930 34,900
2015/08/21 1,008 1,025 1,001 1,001 18,600
2015/08/20 1,028 1,064 1,018 1,034 19,400
2015/08/19 1,064 1,077 1,021 1,039 15,400
2015/08/18 1,046 1,076 1,039 1,065 15,400
2015/08/17 1,017 1,060 1,015 1,046 31,500
2015/08/14 1,033 1,033 1,015 1,017 22,000
2015/08/13 1,027 1,033 1,010 1,033 25,500
2015/08/12 1,055 1,066 1,025 1,035 24,900
2015/08/11 1,086 1,100 1,056 1,062 28,700
2015/08/10 1,059 1,075 1,047 1,072 17,200
2015/08/07 1,033 1,055 1,025 1,053 34,400
2015/08/06 1,050 1,120 1,021 1,023 78,500
2015/08/05 1,043 1,066 1,040 1,041 22,300
2015/08/04 1,051 1,051 1,030 1,043 22,500
2015/08/03 1,041 1,057 1,041 1,046 18,000
2015/07/31 1,045 1,045 1,022 1,039 19,300
2015/07/30 1,046 1,047 1,035 1,039 18,500
2015/07/29 1,032 1,057 1,031 1,046 19,200
2015/07/28 1,041 1,044 1,024 1,031 28,900
2015/07/27 1,077 1,077 1,040 1,051 22,300
2015/07/24 1,086 1,092 1,075 1,077 15,600
2015/07/23 1,085 1,096 1,078 1,093 9,200
2015/07/22 1,085 1,096 1,082 1,085 14,600
2015/07/21 1,109 1,125 1,100 1,102 52,800
2015/07/17 1,090 1,110 1,067 1,107 65,700
2015/07/16 1,086 1,092 1,081 1,088 16,800
2015/07/15 1,073 1,088 1,063 1,078 18,300
2015/07/14 1,075 1,078 1,050 1,066 13,200
2015/07/13 1,040 1,064 1,034 1,051 11,000
2015/07/10 1,025 1,042 1,016 1,028 18,000
2015/07/09 1,010 1,033 990 1,020 41,800
2015/07/08 1,064 1,084 1,024 1,024 31,000
2015/07/07 1,079 1,091 1,057 1,073 17,300
2015/07/06 1,088 1,094 1,040 1,069 31,800
2015/07/03 1,119 1,121 1,095 1,102 24,500
2015/07/02 1,104 1,115 1,094 1,114 17,100
2015/07/01 1,107 1,107 1,081 1,096 12,600
2015/06/30 1,079 1,090 1,070 1,077 28,100
2015/06/29 1,075 1,099 1,060 1,080 27,100
2015/06/26 1,142 1,142 1,098 1,105 29,700
2015/06/25 1,135 1,149 1,131 1,135 19,500
2015/06/24 1,135 1,147 1,135 1,143 32,800
2015/06/23 1,150 1,175 1,090 1,131 52,400
2015/06/22 1,149 1,165 1,124 1,135 28,600
2015/06/19 1,154 1,168 1,154 1,156 13,600
2015/06/18 1,140 1,163 1,127 1,142 25,100
2015/06/17 1,185 1,185 1,148 1,152 23,300
2015/06/16 1,202 1,211 1,180 1,180 25,600
2015/06/15 1,163 1,212 1,157 1,200 68,400
2015/06/12 1,149 1,160 1,130 1,158 67,400
2015/06/11 1,120 1,160 1,120 1,124 29,000
2015/06/10 1,149 1,160 1,111 1,125 31,600
2015/06/09 1,140 1,172 1,137 1,148 112,000
2015/06/08 1,115 1,150 1,115 1,123 23,500
2015/06/05 1,105 1,130 1,104 1,113 14,300
2015/06/04 1,135 1,135 1,111 1,112 22,400
2015/06/03 1,115 1,180 1,115 1,125 35,300
2015/06/02 1,090 1,104 1,081 1,095 35,600
2015/06/01 1,081 1,090 1,081 1,090 15,600
2015/05/29 1,069 1,090 1,050 1,078 16,200
2015/05/28 1,075 1,088 1,061 1,080 23,900
2015/05/27 1,056 1,071 1,056 1,067 13,400
2015/05/26 1,048 1,072 1,048 1,062 16,700
2015/05/25 1,059 1,074 1,038 1,057 21,400
2015/05/22 1,049 1,062 1,031 1,045 16,600
2015/05/21 1,055 1,064 1,032 1,045 37,100
2015/05/20 1,055 1,059 1,045 1,052 20,500
2015/05/19 1,057 1,059 1,038 1,051 25,800
2015/05/18 1,047 1,057 1,034 1,057 13,100
2015/05/15 1,050 1,050 1,040 1,046 8,800
2015/05/14 1,055 1,059 1,037 1,042 28,800
2015/05/13 1,050 1,067 1,050 1,062 33,300
2015/05/12 1,024 1,066 1,024 1,050 49,400
2015/05/11 1,020 1,030 1,016 1,023 48,300
2015/05/08 1,005 1,015 1,000 1,012 17,600
2015/05/07 1,001 1,013 1,001 1,006 9,200
2015/05/01 1,000 1,014 1,000 1,006 13,500
2015/04/30 1,015 1,015 1,000 1,009 17,300
2015/04/28 1,015 1,023 1,008 1,019 17,600
2015/04/27 1,014 1,014 1,004 1,013 10,200
2015/04/24 1,009 1,013 1,000 1,004 13,400
2015/04/23 1,006 1,024 1,000 1,007 14,400
2015/04/22 1,022 1,028 990 1,006 15,700
2015/04/21 1,015 1,015 1,001 1,009 12,900
2015/04/20 1,016 1,029 1,003 1,013 16,100
2015/04/17 1,022 1,028 1,013 1,013 12,300
2015/04/16 1,029 1,032 1,016 1,031 9,900
2015/04/15 1,018 1,035 1,018 1,027 7,800
2015/04/14 1,010 1,027 1,010 1,024 9,000
2015/04/13 1,020 1,021 1,005 1,007 7,700
2015/04/10 1,018 1,034 1,003 1,014 16,600
2015/04/09 1,033 1,035 1,014 1,018 9,300
2015/04/08 1,045 1,055 1,025 1,033 18,500
2015/04/07 1,044 1,047 1,022 1,030 24,000
2015/04/06 1,043 1,059 1,040 1,055 39,200
2015/04/03 1,011 1,068 980 1,052 79,400
2015/04/02 984 1,004 980 996 33,500
2015/04/01 969 981 964 980 20,600
2015/03/31 988 997 982 984 11,800
2015/03/30 980 987 976 981 13,500
2015/03/27 988 1,001 966 974 11,400
2015/03/26 1,001 1,001 964 994 19,000
2015/03/25 1,001 1,007 964 996 17,900
2015/03/24 1,000 1,001 988 997 10,200
2015/03/23 991 1,007 991 1,004 9,300
2015/03/20 1,000 1,002 981 990 37,500
2015/03/19 989 1,000 989 997 25,500
2015/03/18 992 997 986 989 19,100
2015/03/17 994 996 986 992 12,500
2015/03/16 986 995 982 985 14,700
2015/03/13 980 995 980 984 46,100
2015/03/12 972 990 972 987 15,500
2015/03/11 961 970 961 969 10,600
2015/03/10 960 968 958 961 11,800
2015/03/09 959 962 952 957 9,700
2015/03/06 960 962 951 955 8,800
2015/03/05 957 967 955 960 6,700
2015/03/04 972 972 955 957 10,700
2015/03/03 975 983 970 971 8,300
2015/03/02 984 986 974 978 14,500
2015/02/27 992 993 968 975 13,000
2015/02/26 983 990 978 989 21,900
2015/02/25 980 985 977 981 5,600
2015/02/24 981 983 971 978 15,300
2015/02/23 981 989 975 978 13,400
2015/02/20 980 996 966 975 39,500
2015/02/19 975 990 974 986 26,100
2015/02/18 980 998 980 983 33,200
2015/02/17 966 975 966 974 9,000
2015/02/16 955 971 947 966 15,000
2015/02/13 955 958 946 952 22,400
2015/02/12 960 972 959 961 35,200
2015/02/10 960 967 953 956 14,700
2015/02/09 966 968 956 960 8,000
2015/02/06 954 969 954 956 14,700
2015/02/05 953 953 940 950 8,700
2015/02/04 950 974 948 957 19,300
2015/02/03 952 959 931 935 20,000
2015/02/02 956 956 938 952 13,800
2015/01/30 954 965 953 962 19,100
2015/01/29 980 981 956 958 23,200
2015/01/28 960 982 960 979 23,200
2015/01/27 960 968 952 966 17,100
2015/01/26 957 958 949 952 13,200
2015/01/23 962 963 946 957 19,200
2015/01/22 972 972 945 955 22,600
2015/01/21 941 949 941 943 13,700
2015/01/20 941 944 932 941 27,600
2015/01/19 925 942 923 932 21,200
2015/01/16 935 944 921 929 20,900
2015/01/15 915 950 915 948 24,200
2015/01/14 922 938 922 924 17,800
2015/01/13 949 957 927 932 25,100
2015/01/09 941 951 934 945 16,800
2015/01/08 947 958 943 945 11,200
2015/01/07 928 947 922 932 27,100
2015/01/06 965 966 933 943 34,600
2015/01/05 975 991 966 975 21,400

このページの先頭へ