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
2016/12/30 1,241 1,271 1,237 1,265 16,800
2016/12/29 1,284 1,284 1,244 1,253 17,500
2016/12/28 1,269 1,298 1,266 1,289 13,700
2016/12/27 1,277 1,286 1,255 1,261 12,300
2016/12/26 1,300 1,312 1,265 1,277 27,400
2016/12/22 1,284 1,300 1,267 1,300 18,200
2016/12/21 1,299 1,299 1,261 1,271 16,800
2016/12/20 1,269 1,299 1,259 1,297 73,600
2016/12/19 1,268 1,269 1,257 1,268 22,300
2016/12/16 1,260 1,269 1,248 1,266 13,600
2016/12/15 1,245 1,259 1,245 1,252 13,200
2016/12/14 1,253 1,260 1,242 1,242 18,000
2016/12/13 1,268 1,268 1,250 1,266 15,100
2016/12/12 1,287 1,287 1,253 1,268 26,300
2016/12/09 1,292 1,301 1,234 1,285 59,500
2016/12/08 1,283 1,295 1,273 1,289 22,300
2016/12/07 1,260 1,267 1,257 1,265 9,000
2016/12/06 1,273 1,273 1,249 1,254 18,000
2016/12/05 1,249 1,264 1,245 1,252 13,800
2016/12/02 1,250 1,253 1,240 1,249 12,100
2016/12/01 1,271 1,277 1,253 1,257 12,900
2016/11/30 1,246 1,268 1,245 1,257 27,600
2016/11/29 1,269 1,282 1,241 1,246 19,500
2016/11/28 1,233 1,274 1,233 1,273 42,700
2016/11/25 1,230 1,236 1,212 1,222 15,400
2016/11/24 1,240 1,250 1,222 1,228 24,900
2016/11/22 1,198 1,234 1,197 1,222 41,300
2016/11/21 1,163 1,210 1,163 1,197 38,300
2016/11/18 1,175 1,175 1,156 1,163 19,700
2016/11/17 1,160 1,161 1,147 1,156 13,400
2016/11/16 1,170 1,170 1,146 1,164 17,400
2016/11/15 1,163 1,165 1,151 1,159 10,600
2016/11/14 1,158 1,187 1,157 1,162 18,500
2016/11/11 1,192 1,192 1,152 1,154 25,500
2016/11/10 1,192 1,192 1,170 1,176 26,100
2016/11/09 1,189 1,192 1,055 1,111 30,800
2016/11/08 1,129 1,232 1,100 1,195 43,600
2016/11/07 1,135 1,139 1,126 1,129 7,300
2016/11/04 1,148 1,149 1,112 1,126 13,800
2016/11/02 1,175 1,179 1,152 1,154 14,000
2016/11/01 1,197 1,197 1,176 1,195 16,500
2016/10/31 1,190 1,198 1,183 1,188 23,400
2016/10/28 1,179 1,200 1,170 1,200 85,900
2016/10/27 1,160 1,178 1,160 1,175 12,400
2016/10/26 1,141 1,167 1,135 1,159 18,400
2016/10/25 1,144 1,151 1,131 1,141 19,700
2016/10/24 1,151 1,178 1,138 1,154 9,300
2016/10/21 1,171 1,171 1,149 1,152 7,600
2016/10/20 1,164 1,175 1,154 1,166 51,100
2016/10/19 1,166 1,174 1,154 1,173 12,100
2016/10/18 1,154 1,168 1,148 1,160 12,200
2016/10/17 1,139 1,167 1,139 1,159 11,200
2016/10/14 1,128 1,148 1,128 1,143 14,200
2016/10/13 1,137 1,139 1,121 1,129 15,900
2016/10/12 1,123 1,145 1,123 1,134 13,700
2016/10/11 1,155 1,155 1,140 1,147 17,800
2016/10/07 1,183 1,183 1,156 1,163 11,700
2016/10/06 1,194 1,195 1,162 1,183 12,100
2016/10/05 1,184 1,190 1,178 1,181 14,700
2016/10/04 1,185 1,185 1,160 1,184 13,000
2016/10/03 1,196 1,196 1,173 1,179 9,800
2016/09/30 1,180 1,197 1,170 1,187 11,700
2016/09/29 1,200 1,212 1,196 1,198 18,200
2016/09/28 1,177 1,211 1,177 1,210 31,000
2016/09/27 1,177 1,199 1,177 1,199 40,800
2016/09/26 1,180 1,195 1,180 1,187 15,900
2016/09/23 1,154 1,190 1,154 1,177 36,900
2016/09/21 1,108 1,166 1,108 1,163 35,300
2016/09/20 1,092 1,125 1,082 1,119 35,100
2016/09/16 1,108 1,110 1,096 1,101 18,100
2016/09/15 1,089 1,103 1,086 1,102 27,900
2016/09/14 1,079 1,099 1,079 1,089 16,500
2016/09/13 1,092 1,092 1,074 1,088 5,800
2016/09/12 1,077 1,090 1,075 1,082 8,600
2016/09/09 1,090 1,102 1,078 1,098 24,500
2016/09/08 1,092 1,101 1,053 1,099 14,800
2016/09/07 1,086 1,100 1,074 1,096 15,400
2016/09/06 1,065 1,096 1,065 1,086 21,800
2016/09/05 1,058 1,067 1,055 1,062 4,800
2016/09/02 1,064 1,064 1,054 1,058 5,000
2016/09/01 1,060 1,075 1,038 1,062 16,600
2016/08/31 1,037 1,060 1,037 1,057 8,700
2016/08/30 1,047 1,047 1,026 1,026 4,100
2016/08/29 1,050 1,050 1,041 1,045 13,800
2016/08/26 1,035 1,035 1,005 1,028 14,600
2016/08/25 1,005 1,024 1,002 1,015 6,200
2016/08/24 1,001 1,024 1,001 1,016 3,500
2016/08/23 1,022 1,030 1,005 1,006 10,100
2016/08/22 999 1,037 997 1,030 21,300
2016/08/19 1,001 1,007 995 1,001 10,700
2016/08/18 1,001 1,020 989 999 14,800
2016/08/17 1,016 1,017 1,001 1,006 16,100
2016/08/16 1,032 1,041 1,016 1,016 14,200
2016/08/15 1,051 1,051 1,020 1,032 5,400
2016/08/12 1,068 1,069 1,049 1,060 5,900
2016/08/10 1,050 1,065 1,044 1,065 5,500
2016/08/09 1,056 1,064 1,036 1,050 8,400
2016/08/08 1,080 1,081 1,054 1,070 11,400
2016/08/05 1,051 1,068 1,042 1,060 24,000
2016/08/04 1,005 1,074 998 1,071 28,200
2016/08/03 1,018 1,018 1,002 1,003 16,300
2016/08/02 1,039 1,064 1,037 1,047 12,000
2016/08/01 1,076 1,076 1,053 1,064 9,400
2016/07/29 1,090 1,098 1,077 1,098 5,000
2016/07/28 1,090 1,098 1,074 1,093 11,400
2016/07/27 1,085 1,090 1,067 1,087 12,900
2016/07/26 1,080 1,097 1,066 1,085 14,500
2016/07/25 1,071 1,088 1,058 1,071 10,500
2016/07/22 1,090 1,090 1,046 1,071 8,800
2016/07/21 1,104 1,104 1,091 1,102 8,500
2016/07/20 1,103 1,111 1,092 1,105 55,900
2016/07/19 1,062 1,116 1,061 1,110 30,000
2016/07/15 1,071 1,072 1,058 1,065 10,200
2016/07/14 1,079 1,079 1,057 1,063 12,500
2016/07/13 1,080 1,080 1,056 1,068 12,000
2016/07/12 1,072 1,079 1,049 1,055 16,900
2016/07/11 1,028 1,052 1,027 1,051 12,400
2016/07/08 1,038 1,066 1,004 1,019 40,100
2016/07/07 1,008 1,019 989 993 15,700
2016/07/06 1,011 1,022 1,000 1,008 13,300
2016/07/05 1,050 1,055 1,001 1,016 14,700
2016/07/04 1,028 1,071 996 1,066 36,200
2016/07/01 1,005 1,005 985 1,005 13,700
2016/06/30 1,009 1,009 985 987 10,100
2016/06/29 981 1,000 974 994 11,300
2016/06/28 971 1,020 971 981 20,800
2016/06/27 957 965 940 961 13,300
2016/06/24 1,000 1,002 910 912 17,200
2016/06/23 993 997 981 990 4,700
2016/06/22 985 993 964 993 4,900
2016/06/21 975 997 967 995 4,800
2016/06/20 982 1,019 980 985 20,100
2016/06/17 962 985 950 970 8,600
2016/06/16 971 980 938 941 8,700
2016/06/15 973 989 963 963 7,500
2016/06/14 983 1,002 962 965 11,100
2016/06/13 1,049 1,049 955 975 26,900
2016/06/10 1,065 1,065 1,036 1,051 29,400
2016/06/09 1,050 1,053 1,038 1,050 6,600
2016/06/08 1,049 1,049 1,044 1,048 5,600
2016/06/07 1,042 1,054 1,035 1,036 6,400
2016/06/06 1,027 1,043 1,025 1,042 9,100
2016/06/03 1,038 1,050 1,035 1,038 3,600
2016/06/02 1,039 1,057 1,025 1,036 12,600
2016/06/01 1,058 1,058 1,040 1,054 5,200
2016/05/31 1,054 1,060 1,040 1,054 10,900
2016/05/30 1,058 1,063 1,051 1,053 15,100
2016/05/27 1,051 1,051 1,045 1,051 4,200
2016/05/26 1,055 1,055 1,036 1,043 10,300
2016/05/25 1,054 1,055 1,041 1,044 4,300
2016/05/24 1,043 1,054 1,033 1,038 3,200
2016/05/23 1,058 1,058 1,022 1,042 6,600
2016/05/20 1,035 1,059 1,035 1,049 24,000
2016/05/19 1,059 1,059 1,002 1,036 25,000
2016/05/18 1,045 1,057 1,043 1,057 15,300
2016/05/17 1,050 1,050 1,040 1,049 8,100
2016/05/16 1,036 1,053 1,036 1,050 19,500
2016/05/13 1,042 1,042 1,022 1,036 9,900
2016/05/12 1,034 1,042 1,023 1,041 9,600
2016/05/11 1,026 1,050 1,024 1,045 27,200
2016/05/10 952 1,026 952 1,026 22,600
2016/05/09 948 952 944 946 4,700
2016/05/06 944 952 919 948 17,200
2016/05/02 950 962 950 952 12,800
2016/04/28 1,013 1,032 983 990 24,200
2016/04/27 1,009 1,025 1,007 1,021 13,600
2016/04/26 1,011 1,040 990 995 30,200
2016/04/25 1,017 1,017 1,005 1,012 5,300
2016/04/22 1,015 1,020 1,001 1,013 8,600
2016/04/21 1,020 1,020 1,000 1,015 15,100
2016/04/20 1,003 1,020 986 1,009 21,000
2016/04/19 998 998 975 994 7,200
2016/04/18 961 980 960 976 10,000
2016/04/15 993 996 982 989 6,500
2016/04/14 961 991 952 991 12,100
2016/04/13 952 967 932 947 4,400
2016/04/12 925 948 925 941 7,100
2016/04/11 926 938 914 926 8,200
2016/04/08 905 968 904 932 16,400
2016/04/07 909 949 909 924 7,400
2016/04/06 917 922 904 913 12,300
2016/04/05 961 962 908 917 15,300
2016/04/04 960 994 950 969 16,300
2016/04/01 996 1,007 946 950 21,400
2016/03/31 1,007 1,015 993 994 9,200
2016/03/30 1,014 1,029 1,011 1,013 5,600
2016/03/29 1,018 1,022 1,007 1,019 14,100
2016/03/28 1,023 1,042 1,007 1,042 52,300
2016/03/25 1,010 1,028 1,001 1,017 30,400
2016/03/24 1,021 1,029 1,008 1,009 11,200
2016/03/23 1,027 1,043 1,016 1,022 9,900
2016/03/22 1,047 1,047 977 1,027 35,700
2016/03/18 1,017 1,042 999 1,037 12,100
2016/03/17 1,029 1,030 1,017 1,025 12,200
2016/03/16 1,012 1,030 1,012 1,020 7,200
2016/03/15 1,020 1,030 1,010 1,023 7,900
2016/03/14 1,009 1,039 969 1,031 18,900
2016/03/11 979 1,010 979 1,007 24,800
2016/03/10 977 1,004 977 994 13,000
2016/03/09 975 990 960 964 10,200
2016/03/08 988 996 967 983 11,900
2016/03/07 1,002 1,002 963 992 17,400
2016/03/04 993 1,000 988 999 7,300
2016/03/03 986 993 981 992 8,000
2016/03/02 970 995 970 990 7,700
2016/03/01 968 973 955 962 13,100
2016/02/29 989 1,000 968 968 21,800
2016/02/26 970 970 954 959 18,600
2016/02/25 892 959 892 957 19,900
2016/02/24 915 922 888 897 23,200
2016/02/23 964 964 912 917 12,300
2016/02/22 952 986 943 961 28,700
2016/02/19 949 963 923 946 10,600
2016/02/18 945 963 930 958 4,700
2016/02/17 932 947 910 922 9,800
2016/02/16 920 963 920 933 11,900
2016/02/15 887 926 872 920 9,700
2016/02/12 900 904 854 857 21,400
2016/02/10 987 990 920 925 18,500
2016/02/09 990 994 977 987 16,400
2016/02/08 977 1,021 977 1,016 12,500
2016/02/05 975 993 970 987 17,400
2016/02/04 967 981 967 972 5,500
2016/02/03 991 991 964 982 9,400
2016/02/02 1,003 1,019 998 1,002 11,400
2016/02/01 1,000 1,039 1,000 1,024 18,700
2016/01/29 976 998 976 998 8,900
2016/01/28 976 997 966 976 17,300
2016/01/27 943 975 943 973 8,300
2016/01/26 964 964 940 940 8,200
2016/01/25 966 987 961 969 8,600
2016/01/22 925 964 914 956 12,700
2016/01/21 930 938 888 891 21,600
2016/01/20 962 969 932 932 24,700
2016/01/19 960 980 948 961 12,500
2016/01/18 963 976 951 962 10,400
2016/01/15 999 1,012 973 978 10,100
2016/01/14 975 988 959 977 17,700
2016/01/13 968 1,010 968 1,002 13,300
2016/01/12 997 997 965 968 19,900
2016/01/08 1,007 1,021 996 998 19,500
2016/01/07 1,039 1,059 1,020 1,020 11,200
2016/01/06 1,040 1,065 1,030 1,039 10,100
2016/01/05 1,039 1,070 1,039 1,043 12,200
2016/01/04 1,064 1,085 1,038 1,052 12,200

このページの先頭へ