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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,800 | 1,800 | 1,762 | 1,798 | 27,500 |
| 2018/12/27 | 1,735 | 1,799 | 1,722 | 1,798 | 28,500 |
| 2018/12/26 | 1,657 | 1,684 | 1,637 | 1,655 | 51,200 |
| 2018/12/25 | 1,656 | 1,694 | 1,647 | 1,655 | 41,300 |
| 2018/12/21 | 1,885 | 1,886 | 1,771 | 1,776 | 52,100 |
| 2018/12/20 | 1,912 | 1,943 | 1,903 | 1,911 | 64,400 |
| 2018/12/19 | 1,945 | 1,952 | 1,930 | 1,951 | 26,700 |
| 2018/12/18 | 1,960 | 1,960 | 1,933 | 1,941 | 35,000 |
| 2018/12/17 | 1,987 | 1,995 | 1,963 | 1,973 | 30,400 |
| 2018/12/14 | 1,965 | 1,994 | 1,959 | 1,979 | 55,100 |
| 2018/12/13 | 1,970 | 1,982 | 1,954 | 1,964 | 51,800 |
| 2018/12/12 | 1,950 | 1,972 | 1,943 | 1,960 | 33,200 |
| 2018/12/11 | 1,950 | 1,950 | 1,918 | 1,929 | 28,600 |
| 2018/12/10 | 1,922 | 1,933 | 1,912 | 1,921 | 22,700 |
| 2018/12/07 | 1,925 | 1,945 | 1,915 | 1,942 | 29,200 |
| 2018/12/06 | 1,950 | 1,951 | 1,929 | 1,936 | 40,400 |
| 2018/12/05 | 1,950 | 1,970 | 1,932 | 1,946 | 42,400 |
| 2018/12/04 | 2,031 | 2,032 | 1,983 | 1,983 | 29,900 |
| 2018/12/03 | 2,063 | 2,073 | 2,019 | 2,032 | 59,400 |
| 2018/11/30 | 2,039 | 2,074 | 2,039 | 2,063 | 38,600 |
| 2018/11/29 | 1,998 | 2,042 | 1,998 | 2,024 | 32,000 |
| 2018/11/28 | 1,980 | 1,996 | 1,973 | 1,983 | 33,300 |
| 2018/11/27 | 1,931 | 1,997 | 1,931 | 1,981 | 34,200 |
| 2018/11/26 | 1,915 | 1,964 | 1,915 | 1,935 | 40,100 |
| 2018/11/22 | 1,874 | 1,920 | 1,868 | 1,915 | 23,800 |
| 2018/11/21 | 1,810 | 1,870 | 1,806 | 1,859 | 38,100 |
| 2018/11/20 | 1,811 | 1,849 | 1,794 | 1,830 | 49,000 |
| 2018/11/19 | 1,844 | 1,873 | 1,842 | 1,849 | 27,500 |
| 2018/11/16 | 1,890 | 1,892 | 1,845 | 1,848 | 36,100 |
| 2018/11/15 | 1,900 | 1,903 | 1,867 | 1,896 | 42,200 |
| 2018/11/14 | 1,854 | 1,946 | 1,854 | 1,913 | 59,700 |
| 2018/11/13 | 1,824 | 1,853 | 1,814 | 1,845 | 26,100 |
| 2018/11/12 | 1,856 | 1,889 | 1,850 | 1,877 | 21,300 |
| 2018/11/09 | 1,855 | 1,894 | 1,838 | 1,859 | 53,600 |
| 2018/11/08 | 1,800 | 1,870 | 1,760 | 1,859 | 70,500 |
| 2018/11/07 | 1,795 | 1,807 | 1,788 | 1,793 | 25,400 |
| 2018/11/06 | 1,792 | 1,804 | 1,774 | 1,795 | 19,800 |
| 2018/11/05 | 1,791 | 1,802 | 1,757 | 1,790 | 22,300 |
| 2018/11/02 | 1,804 | 1,804 | 1,775 | 1,791 | 28,800 |
| 2018/11/01 | 1,778 | 1,805 | 1,771 | 1,804 | 37,400 |
| 2018/10/31 | 1,765 | 1,808 | 1,765 | 1,782 | 46,400 |
| 2018/10/30 | 1,746 | 1,780 | 1,745 | 1,745 | 140,800 |
| 2018/10/29 | 1,766 | 1,803 | 1,741 | 1,746 | 38,500 |
| 2018/10/26 | 1,796 | 1,796 | 1,741 | 1,767 | 35,700 |
| 2018/10/25 | 1,777 | 1,792 | 1,750 | 1,756 | 31,800 |
| 2018/10/24 | 1,762 | 1,812 | 1,762 | 1,806 | 39,000 |
| 2018/10/23 | 1,813 | 1,813 | 1,762 | 1,762 | 31,900 |
| 2018/10/22 | 1,776 | 1,828 | 1,766 | 1,818 | 37,800 |
| 2018/10/19 | 1,748 | 1,796 | 1,748 | 1,794 | 37,900 |
| 2018/10/18 | 1,736 | 1,768 | 1,736 | 1,748 | 36,000 |
| 2018/10/17 | 1,691 | 1,741 | 1,691 | 1,736 | 26,700 |
| 2018/10/16 | 1,650 | 1,688 | 1,650 | 1,674 | 22,800 |
| 2018/10/15 | 1,678 | 1,683 | 1,654 | 1,657 | 39,100 |
| 2018/10/12 | 1,668 | 1,708 | 1,668 | 1,678 | 27,600 |
| 2018/10/11 | 1,684 | 1,692 | 1,665 | 1,668 | 39,200 |
| 2018/10/10 | 1,718 | 1,783 | 1,718 | 1,745 | 41,200 |
| 2018/10/09 | 1,724 | 1,727 | 1,707 | 1,718 | 31,700 |
| 2018/10/05 | 1,724 | 1,728 | 1,715 | 1,719 | 21,800 |
| 2018/10/04 | 1,723 | 1,729 | 1,710 | 1,724 | 15,200 |
| 2018/10/03 | 1,738 | 1,744 | 1,705 | 1,705 | 38,000 |
| 2018/10/02 | 1,705 | 1,743 | 1,705 | 1,726 | 27,700 |
| 2018/10/01 | 1,701 | 1,706 | 1,692 | 1,702 | 14,300 |
| 2018/09/28 | 1,708 | 1,725 | 1,698 | 1,698 | 14,800 |
| 2018/09/27 | 1,739 | 1,753 | 1,702 | 1,702 | 21,400 |
| 2018/09/26 | 1,726 | 1,748 | 1,711 | 1,742 | 26,300 |
| 2018/09/25 | 1,699 | 1,744 | 1,699 | 1,741 | 64,300 |
| 2018/09/21 | 1,691 | 1,710 | 1,679 | 1,692 | 41,500 |
| 2018/09/20 | 1,705 | 1,712 | 1,680 | 1,686 | 46,000 |
| 2018/09/19 | 1,656 | 1,708 | 1,656 | 1,707 | 42,500 |
| 2018/09/18 | 1,604 | 1,656 | 1,600 | 1,651 | 28,600 |
| 2018/09/14 | 1,594 | 1,616 | 1,582 | 1,604 | 53,100 |
| 2018/09/13 | 1,587 | 1,621 | 1,586 | 1,594 | 26,800 |
| 2018/09/12 | 1,614 | 1,615 | 1,572 | 1,590 | 29,600 |
| 2018/09/11 | 1,615 | 1,617 | 1,600 | 1,614 | 23,400 |
| 2018/09/10 | 1,615 | 1,633 | 1,611 | 1,618 | 27,700 |
| 2018/09/07 | 1,600 | 1,607 | 1,581 | 1,605 | 22,900 |
| 2018/09/06 | 1,597 | 1,603 | 1,587 | 1,600 | 22,800 |
| 2018/09/05 | 1,622 | 1,635 | 1,596 | 1,597 | 30,400 |
| 2018/09/04 | 1,596 | 1,632 | 1,590 | 1,622 | 37,700 |
| 2018/09/03 | 1,603 | 1,603 | 1,583 | 1,596 | 30,300 |
| 2018/08/31 | 1,601 | 1,627 | 1,601 | 1,603 | 40,700 |
| 2018/08/30 | 1,620 | 1,620 | 1,592 | 1,606 | 36,600 |
| 2018/08/29 | 1,609 | 1,630 | 1,609 | 1,620 | 22,600 |
| 2018/08/28 | 1,613 | 1,618 | 1,597 | 1,609 | 38,200 |
| 2018/08/27 | 1,610 | 1,624 | 1,599 | 1,613 | 35,700 |
| 2018/08/24 | 1,608 | 1,619 | 1,596 | 1,608 | 28,700 |
| 2018/08/23 | 1,576 | 1,609 | 1,576 | 1,608 | 23,200 |
| 2018/08/22 | 1,560 | 1,580 | 1,560 | 1,576 | 15,500 |
| 2018/08/21 | 1,564 | 1,573 | 1,556 | 1,563 | 23,200 |
| 2018/08/20 | 1,576 | 1,595 | 1,571 | 1,577 | 32,000 |
| 2018/08/17 | 1,556 | 1,589 | 1,555 | 1,589 | 15,500 |
| 2018/08/16 | 1,557 | 1,563 | 1,539 | 1,556 | 21,600 |
| 2018/08/15 | 1,579 | 1,594 | 1,559 | 1,562 | 24,400 |
| 2018/08/14 | 1,549 | 1,579 | 1,549 | 1,579 | 26,800 |
| 2018/08/13 | 1,565 | 1,571 | 1,546 | 1,549 | 36,600 |
| 2018/08/10 | 1,598 | 1,598 | 1,564 | 1,566 | 46,600 |
| 2018/08/09 | 1,570 | 1,699 | 1,521 | 1,602 | 139,700 |
| 2018/08/08 | 1,580 | 1,603 | 1,572 | 1,572 | 26,200 |
| 2018/08/07 | 1,555 | 1,583 | 1,549 | 1,583 | 26,600 |
| 2018/08/06 | 1,596 | 1,596 | 1,539 | 1,546 | 61,200 |
| 2018/08/03 | 1,603 | 1,606 | 1,585 | 1,585 | 33,300 |
| 2018/08/02 | 1,613 | 1,621 | 1,602 | 1,603 | 25,400 |
| 2018/08/01 | 1,623 | 1,624 | 1,603 | 1,609 | 25,500 |
| 2018/07/31 | 1,626 | 1,626 | 1,610 | 1,621 | 26,900 |
| 2018/07/30 | 1,635 | 1,635 | 1,617 | 1,628 | 32,100 |
| 2018/07/27 | 1,655 | 1,655 | 1,627 | 1,637 | 27,200 |
| 2018/07/26 | 1,624 | 1,664 | 1,624 | 1,655 | 45,000 |
| 2018/07/25 | 1,629 | 1,629 | 1,612 | 1,619 | 25,900 |
| 2018/07/24 | 1,625 | 1,626 | 1,617 | 1,621 | 17,700 |
| 2018/07/23 | 1,622 | 1,632 | 1,619 | 1,620 | 20,100 |
| 2018/07/20 | 1,620 | 1,670 | 1,613 | 1,622 | 104,700 |
| 2018/07/19 | 1,651 | 1,651 | 1,624 | 1,632 | 32,800 |
| 2018/07/18 | 1,681 | 1,690 | 1,637 | 1,647 | 26,100 |
| 2018/07/17 | 1,629 | 1,682 | 1,629 | 1,669 | 58,500 |
| 2018/07/13 | 1,635 | 1,635 | 1,619 | 1,629 | 28,100 |
| 2018/07/12 | 1,624 | 1,638 | 1,620 | 1,625 | 34,200 |
| 2018/07/11 | 1,621 | 1,634 | 1,612 | 1,623 | 27,600 |
| 2018/07/10 | 1,644 | 1,645 | 1,622 | 1,630 | 40,500 |
| 2018/07/09 | 1,644 | 1,656 | 1,621 | 1,647 | 42,700 |
| 2018/07/06 | 1,620 | 1,647 | 1,606 | 1,642 | 61,700 |
| 2018/07/05 | 1,633 | 1,634 | 1,618 | 1,628 | 37,800 |
| 2018/07/04 | 1,608 | 1,634 | 1,608 | 1,633 | 32,100 |
| 2018/07/03 | 1,612 | 1,631 | 1,611 | 1,631 | 41,800 |
| 2018/07/02 | 1,657 | 1,657 | 1,615 | 1,617 | 66,400 |
| 2018/06/29 | 1,697 | 1,697 | 1,668 | 1,671 | 33,800 |
| 2018/06/28 | 1,735 | 1,739 | 1,710 | 1,714 | 39,100 |
| 2018/06/27 | 1,699 | 1,748 | 1,697 | 1,742 | 30,200 |
| 2018/06/26 | 1,710 | 1,710 | 1,683 | 1,699 | 24,400 |
| 2018/06/25 | 1,750 | 1,752 | 1,711 | 1,713 | 31,500 |
| 2018/06/22 | 1,736 | 1,781 | 1,725 | 1,775 | 68,400 |
| 2018/06/21 | 1,739 | 1,753 | 1,733 | 1,736 | 28,500 |
| 2018/06/20 | 1,731 | 1,739 | 1,712 | 1,739 | 39,300 |
| 2018/06/19 | 1,745 | 1,759 | 1,731 | 1,740 | 35,200 |
| 2018/06/18 | 1,732 | 1,745 | 1,724 | 1,740 | 19,900 |
| 2018/06/15 | 1,745 | 1,745 | 1,721 | 1,732 | 20,300 |
| 2018/06/14 | 1,739 | 1,754 | 1,735 | 1,740 | 20,200 |
| 2018/06/13 | 1,730 | 1,742 | 1,726 | 1,739 | 15,200 |
| 2018/06/12 | 1,729 | 1,730 | 1,703 | 1,727 | 25,600 |
| 2018/06/11 | 1,722 | 1,734 | 1,715 | 1,723 | 16,800 |
| 2018/06/08 | 1,728 | 1,733 | 1,716 | 1,722 | 59,700 |
| 2018/06/07 | 1,761 | 1,761 | 1,744 | 1,757 | 16,100 |
| 2018/06/06 | 1,765 | 1,766 | 1,747 | 1,754 | 20,100 |
| 2018/06/05 | 1,748 | 1,773 | 1,724 | 1,768 | 32,300 |
| 2018/06/04 | 1,729 | 1,754 | 1,727 | 1,744 | 17,100 |
| 2018/06/01 | 1,702 | 1,726 | 1,693 | 1,713 | 24,100 |
| 2018/05/31 | 1,730 | 1,735 | 1,700 | 1,702 | 43,100 |
| 2018/05/30 | 1,740 | 1,745 | 1,720 | 1,733 | 19,700 |
| 2018/05/29 | 1,776 | 1,776 | 1,754 | 1,763 | 18,800 |
| 2018/05/28 | 1,761 | 1,781 | 1,761 | 1,776 | 25,900 |
| 2018/05/25 | 1,752 | 1,765 | 1,751 | 1,757 | 16,900 |
| 2018/05/24 | 1,771 | 1,777 | 1,743 | 1,752 | 26,500 |
| 2018/05/23 | 1,793 | 1,797 | 1,775 | 1,779 | 25,800 |
| 2018/05/22 | 1,846 | 1,846 | 1,800 | 1,806 | 45,200 |
| 2018/05/21 | 1,832 | 1,850 | 1,831 | 1,846 | 34,300 |
| 2018/05/18 | 1,825 | 1,846 | 1,819 | 1,841 | 37,600 |
| 2018/05/17 | 1,802 | 1,824 | 1,791 | 1,824 | 43,800 |
| 2018/05/16 | 1,798 | 1,806 | 1,777 | 1,802 | 54,500 |
| 2018/05/15 | 1,759 | 1,814 | 1,759 | 1,806 | 119,300 |
| 2018/05/14 | 1,648 | 1,900 | 1,639 | 1,755 | 242,800 |
| 2018/05/11 | 1,632 | 1,638 | 1,630 | 1,638 | 15,200 |
| 2018/05/10 | 1,621 | 1,637 | 1,621 | 1,632 | 18,900 |
| 2018/05/09 | 1,630 | 1,639 | 1,618 | 1,624 | 24,400 |
| 2018/05/08 | 1,632 | 1,638 | 1,622 | 1,630 | 33,200 |
| 2018/05/07 | 1,620 | 1,635 | 1,618 | 1,625 | 35,600 |
| 2018/05/02 | 1,621 | 1,635 | 1,619 | 1,625 | 19,500 |
| 2018/05/01 | 1,608 | 1,632 | 1,607 | 1,619 | 21,000 |
| 2018/04/27 | 1,628 | 1,631 | 1,616 | 1,622 | 22,600 |
| 2018/04/26 | 1,625 | 1,629 | 1,618 | 1,625 | 27,500 |
| 2018/04/25 | 1,622 | 1,624 | 1,617 | 1,621 | 18,400 |
| 2018/04/24 | 1,620 | 1,624 | 1,619 | 1,622 | 23,400 |
| 2018/04/23 | 1,621 | 1,621 | 1,613 | 1,620 | 5,100 |
| 2018/04/20 | 1,615 | 1,627 | 1,615 | 1,621 | 24,000 |
| 2018/04/19 | 1,627 | 1,635 | 1,622 | 1,625 | 23,500 |
| 2018/04/18 | 1,610 | 1,629 | 1,610 | 1,627 | 23,200 |
| 2018/04/17 | 1,622 | 1,623 | 1,615 | 1,620 | 7,700 |
| 2018/04/16 | 1,623 | 1,623 | 1,602 | 1,622 | 18,700 |
| 2018/04/13 | 1,620 | 1,625 | 1,613 | 1,620 | 20,500 |
| 2018/04/12 | 1,616 | 1,624 | 1,616 | 1,619 | 16,300 |
| 2018/04/11 | 1,630 | 1,630 | 1,607 | 1,616 | 15,600 |
| 2018/04/10 | 1,621 | 1,625 | 1,615 | 1,621 | 25,400 |
| 2018/04/09 | 1,620 | 1,626 | 1,614 | 1,621 | 22,800 |
| 2018/04/06 | 1,630 | 1,636 | 1,617 | 1,620 | 23,400 |
| 2018/04/05 | 1,642 | 1,642 | 1,619 | 1,623 | 32,200 |
| 2018/04/04 | 1,612 | 1,631 | 1,612 | 1,627 | 37,700 |
| 2018/04/03 | 1,604 | 1,620 | 1,600 | 1,611 | 20,500 |
| 2018/04/02 | 1,600 | 1,615 | 1,597 | 1,605 | 14,400 |
| 2018/03/30 | 1,584 | 1,597 | 1,573 | 1,589 | 10,400 |
| 2018/03/29 | 1,585 | 1,590 | 1,562 | 1,583 | 14,600 |
| 2018/03/28 | 1,579 | 1,579 | 1,555 | 1,575 | 23,200 |
| 2018/03/27 | 1,605 | 1,624 | 1,603 | 1,621 | 57,600 |
| 2018/03/26 | 1,585 | 1,595 | 1,563 | 1,592 | 43,000 |
| 2018/03/23 | 1,600 | 1,612 | 1,592 | 1,599 | 36,700 |
| 2018/03/22 | 1,622 | 1,622 | 1,606 | 1,619 | 26,000 |
| 2018/03/20 | 1,597 | 1,626 | 1,590 | 1,622 | 31,100 |
| 2018/03/19 | 1,604 | 1,615 | 1,597 | 1,614 | 19,100 |
| 2018/03/16 | 1,620 | 1,622 | 1,602 | 1,611 | 18,400 |
| 2018/03/15 | 1,620 | 1,620 | 1,599 | 1,614 | 15,300 |
| 2018/03/14 | 1,623 | 1,623 | 1,615 | 1,622 | 13,600 |
| 2018/03/13 | 1,611 | 1,623 | 1,611 | 1,623 | 31,800 |
| 2018/03/12 | 1,622 | 1,623 | 1,585 | 1,611 | 33,800 |
| 2018/03/09 | 1,623 | 1,640 | 1,605 | 1,617 | 43,000 |
| 2018/03/08 | 1,620 | 1,623 | 1,613 | 1,621 | 28,300 |
| 2018/03/07 | 1,619 | 1,626 | 1,606 | 1,617 | 33,500 |
| 2018/03/06 | 1,620 | 1,633 | 1,611 | 1,619 | 29,400 |
| 2018/03/05 | 1,606 | 1,623 | 1,606 | 1,619 | 38,300 |
| 2018/03/02 | 1,590 | 1,616 | 1,590 | 1,613 | 19,600 |
| 2018/03/01 | 1,620 | 1,620 | 1,605 | 1,609 | 20,100 |
| 2018/02/28 | 1,619 | 1,628 | 1,614 | 1,614 | 30,800 |
| 2018/02/27 | 1,620 | 1,625 | 1,606 | 1,619 | 31,500 |
| 2018/02/26 | 1,626 | 1,630 | 1,605 | 1,617 | 21,000 |
| 2018/02/23 | 1,626 | 1,630 | 1,619 | 1,626 | 21,400 |
| 2018/02/22 | 1,622 | 1,627 | 1,610 | 1,619 | 19,800 |
| 2018/02/21 | 1,620 | 1,634 | 1,578 | 1,625 | 33,800 |
| 2018/02/20 | 1,614 | 1,630 | 1,614 | 1,620 | 32,100 |
| 2018/02/19 | 1,622 | 1,626 | 1,618 | 1,625 | 35,400 |
| 2018/02/16 | 1,550 | 1,628 | 1,550 | 1,614 | 66,400 |
| 2018/02/15 | 1,524 | 1,563 | 1,524 | 1,541 | 25,100 |
| 2018/02/14 | 1,519 | 1,532 | 1,504 | 1,511 | 27,800 |
| 2018/02/13 | 1,499 | 1,549 | 1,498 | 1,517 | 33,000 |
| 2018/02/09 | 1,450 | 1,580 | 1,432 | 1,488 | 66,000 |
| 2018/02/08 | 1,459 | 1,498 | 1,455 | 1,459 | 19,900 |
| 2018/02/07 | 1,480 | 1,520 | 1,459 | 1,459 | 30,400 |
| 2018/02/06 | 1,500 | 1,500 | 1,430 | 1,448 | 53,000 |
| 2018/02/05 | 1,548 | 1,548 | 1,515 | 1,524 | 24,400 |
| 2018/02/02 | 1,570 | 1,570 | 1,553 | 1,561 | 9,300 |
| 2018/02/01 | 1,534 | 1,572 | 1,534 | 1,571 | 15,500 |
| 2018/01/31 | 1,550 | 1,571 | 1,531 | 1,531 | 22,800 |
| 2018/01/30 | 1,583 | 1,583 | 1,545 | 1,552 | 19,300 |
| 2018/01/29 | 1,576 | 1,601 | 1,566 | 1,583 | 27,100 |
| 2018/01/26 | 1,563 | 1,574 | 1,558 | 1,564 | 22,300 |
| 2018/01/25 | 1,571 | 1,571 | 1,550 | 1,554 | 13,700 |
| 2018/01/24 | 1,550 | 1,566 | 1,550 | 1,564 | 19,000 |
| 2018/01/23 | 1,538 | 1,551 | 1,535 | 1,550 | 23,300 |
| 2018/01/22 | 1,525 | 1,526 | 1,512 | 1,526 | 21,000 |
| 2018/01/19 | 1,506 | 1,532 | 1,506 | 1,525 | 18,200 |
| 2018/01/18 | 1,520 | 1,527 | 1,502 | 1,505 | 25,100 |
| 2018/01/17 | 1,518 | 1,520 | 1,511 | 1,513 | 14,100 |
| 2018/01/16 | 1,517 | 1,522 | 1,514 | 1,517 | 6,300 |
| 2018/01/15 | 1,515 | 1,529 | 1,515 | 1,516 | 10,900 |
| 2018/01/12 | 1,515 | 1,518 | 1,506 | 1,510 | 17,400 |
| 2018/01/11 | 1,530 | 1,531 | 1,516 | 1,521 | 22,700 |
| 2018/01/10 | 1,540 | 1,541 | 1,534 | 1,534 | 18,500 |
| 2018/01/09 | 1,541 | 1,547 | 1,535 | 1,540 | 13,900 |
| 2018/01/05 | 1,537 | 1,541 | 1,525 | 1,533 | 28,400 |
| 2018/01/04 | 1,520 | 1,527 | 1,506 | 1,526 | 17,400 |