[1952 東証1部] 新日本空調 日足 時系列データ

[1952 東証1部] 新日本空調 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091292.001301.001234.001285.005950076964500
2016-12-081283.001295.001273.001289.002230028641700
2016-12-071260.001267.001257.001265.00900011372100
2016-12-061273.001273.001249.001254.001800022633000
2016-12-051249.001264.001245.001252.001380017306700
2016-12-021250.001253.001240.001249.001210015099300
2016-12-011271.001277.001253.001257.001290016293700
2016-11-301246.001268.001245.001257.002760034607000
2016-11-291269.001282.001241.001246.001950024387700
2016-11-281233.001274.001233.001273.004270053464000
2016-11-251230.001236.001212.001222.001540018833500
2016-11-241240.001250.001222.001228.002490030783800
2016-11-221198.001234.001197.001222.004130050297000
2016-11-211163.001210.001163.001197.003830045866200
2016-11-181175.001175.001156.001163.001970022911000
2016-11-171160.001161.001147.001156.001340015470800
2016-11-161170.001170.001146.001164.001740020171800
2016-11-151163.001165.001151.001159.001060012286200
2016-11-141158.001187.001157.001162.001850021628600
2016-11-111192.001192.001152.001154.002550029680400
2016-11-101192.001192.001170.001176.002610030786400
2016-11-091189.001192.001055.001111.003080034911600
2016-11-081129.001232.001100.001195.004360051235700
2016-11-071135.001139.001126.001129.0073008254600
2016-11-041148.001149.001112.001126.001380015545700
2016-11-021175.001179.001152.001154.001400016242600
2016-11-011197.001197.001176.001195.001650019661000
2016-10-311190.001198.001183.001188.002340027844100
2016-10-281179.001200.001170.001200.0085900102476900
2016-10-271160.001178.001160.001175.001240014527800
2016-10-261141.001167.001135.001159.001840021222700
2016-10-251144.001151.001131.001141.001970022459400
2016-10-241151.001178.001138.001154.00930010692600
2016-10-211171.001171.001149.001152.0076008779900
2016-10-201164.001175.001154.001166.005110059834200
2016-10-191166.001174.001154.001173.001210014119500
2016-10-181154.001168.001148.001160.001220014112400
2016-10-171139.001167.001139.001159.001120012943300
2016-10-141128.001148.001128.001143.001420016164800
2016-10-131137.001139.001121.001129.001590017955800
2016-10-121123.001145.001123.001134.001370015547700
2016-10-111155.001155.001140.001147.001780020412400
2016-10-071183.001183.001156.001163.001170013636900
2016-10-061194.001195.001162.001183.001210014288800
2016-10-051184.001190.001178.001181.001470017398100
2016-10-041185.001185.001160.001184.001300015335500
2016-10-031196.001196.001173.001179.00980011606800
2016-09-301180.001197.001170.001187.001170013891000
2016-09-291200.001212.001196.001198.001820021903500
2016-09-281177.001211.001177.001210.003100037296200
2016-09-271177.001199.001177.001199.004080048567700
2016-09-261180.001195.001180.001187.001590018897100
2016-09-231154.001190.001154.001177.003690043290000
2016-09-211108.001166.001108.001163.003530040407100
2016-09-201092.001125.001082.001119.003510039023300
2016-09-161108.001110.001096.001101.001810019959400
2016-09-151089.001103.001086.001102.002790030632300
2016-09-141079.001099.001079.001089.001650018019100
2016-09-131092.001092.001074.001088.0058006292600
2016-09-121077.001090.001075.001082.0086009311100
2016-09-091090.001102.001078.001098.002450026786100
2016-09-081092.001101.001053.001099.001480016173200
2016-09-071086.001100.001074.001096.001540016853000
2016-09-061065.001096.001065.001086.002180023651600
2016-09-051058.001067.001055.001062.0048005097500
2016-09-021064.001064.001054.001058.0050005299500
2016-09-011060.001075.001038.001062.001660017409900
2016-08-311037.001060.001037.001057.0087009144900
2016-08-301047.001047.001026.001026.0041004230000
2016-08-291050.001050.001041.001045.001380014450500
2016-08-261035.001035.001005.001028.001460014905700
2016-08-251005.001024.001002.001015.0062006276400
2016-08-241001.001024.001001.001016.0035003551300
2016-08-231022.001030.001005.001006.001010010208900
2016-08-22999.001037.00997.001030.002130021706900
2016-08-191001.001007.00995.001001.001070010709600
2016-08-181001.001020.00989.00999.001480014834900
2016-08-171016.001017.001001.001006.001610016225400
2016-08-161032.001041.001016.001016.001420014576000
2016-08-151051.001051.001020.001032.0054005588200
2016-08-121068.001069.001049.001060.0059006246600
2016-08-101050.001065.001044.001065.0055005812600
2016-08-091056.001064.001036.001050.0084008823600
2016-08-081080.001081.001054.001070.001140012158400
2016-08-051051.001068.001042.001060.002400025288700
2016-08-041005.001074.00998.001071.002820029351200
2016-08-031018.001018.001002.001003.001630016438900
2016-08-021039.001064.001037.001047.001200012537900
2016-08-011076.001076.001053.001064.00940010021800
2016-07-291090.001098.001077.001098.0050005449200
2016-07-281090.001098.001074.001093.001140012394900
2016-07-271085.001090.001067.001087.001290013974500
2016-07-261080.001097.001066.001085.001450015696600
2016-07-251071.001088.001058.001071.001050011273700
2016-07-221090.001090.001046.001071.0088009426700
2016-07-211104.001104.001091.001102.0085009358200
2016-07-201103.001111.001092.001105.005590061858200
2016-07-191062.001116.001061.001110.003000032432300
2016-07-151071.001072.001058.001065.001020010860200
2016-07-141079.001079.001057.001063.001250013306400
2016-07-131080.001080.001056.001068.001200012796600
2016-07-121072.001079.001049.001055.001690017954700
2016-07-111028.001052.001027.001051.001240012949500
2016-07-081038.001066.001004.001019.004010041616700
2016-07-071008.001019.00989.00993.001570015724700
2016-07-061011.001022.001000.001008.001330013421200
2016-07-051050.001055.001001.001016.001470014992900
2016-07-041028.001071.00996.001066.003620037746900
2016-07-011005.001005.00985.001005.001370013704700
2016-06-301009.001009.00985.00987.001010010037800
2016-06-29981.001000.00974.00994.001130011163600
2016-06-28971.001020.00971.00981.002080020685800
2016-06-27957.00965.00940.00961.001330012717200
2016-06-241000.001002.00910.00912.001720016187200
2016-06-23993.00997.00981.00990.0047004656000
2016-06-22985.00993.00964.00993.0049004827900
2016-06-21975.00997.00967.00995.0048004726200
2016-06-20982.001019.00980.00985.002010020038900
2016-06-17962.00985.00950.00970.0086008292600
2016-06-16971.00980.00938.00941.0087008270000
2016-06-15973.00989.00963.00963.0075007282600
2016-06-14983.001002.00962.00965.001110010790300
2016-06-131049.001049.00955.00975.002690026729700
2016-06-101065.001065.001036.001051.002940031097600
2016-06-091050.001053.001038.001050.0066006924400
2016-06-081049.001049.001044.001048.0056005862000
2016-06-071042.001054.001035.001036.0064006676700
2016-06-061027.001043.001025.001042.0091009456900
2016-06-031038.001050.001035.001038.0036003742500
2016-06-021039.001057.001025.001036.001260013166100
2016-06-011058.001058.001040.001054.0052005485300
2016-05-311054.001060.001040.001054.001090011443500
2016-05-301058.001063.001051.001053.001510015971100
2016-05-271051.001051.001045.001051.0042004409000
2016-05-261055.001055.001036.001043.001030010804600
2016-05-251054.001055.001041.001044.0043004499500
2016-05-241043.001054.001033.001038.0032003325400
2016-05-231058.001058.001022.001042.0066006873100
2016-05-201035.001059.001035.001049.002400025065100
2016-05-191059.001059.001002.001036.002500025899600
2016-05-181045.001057.001043.001057.001530016055400
2016-05-171050.001050.001040.001049.0081008487400
2016-05-161036.001053.001036.001050.001950020449100
2016-05-131042.001042.001022.001036.00990010253800
2016-05-121034.001042.001023.001041.0096009928600
2016-05-111026.001050.001024.001045.002720028293700
2016-05-10952.001026.00952.001026.002260022660200
2016-05-09948.00952.00944.00946.0047004452400
2016-05-06944.00952.00919.00948.001720016104600
2016-05-02950.00962.00950.00952.001280012215500
2016-04-281013.001032.00983.00990.002420024383000
2016-04-271009.001025.001007.001021.001360013821500
2016-04-261011.001040.00990.00995.003020030516800
2016-04-251017.001017.001005.001012.0053005364200
2016-04-221015.001020.001001.001013.0086008701600
2016-04-211020.001020.001000.001015.001510015250100
2016-04-201003.001020.00986.001009.002100021115900
2016-04-19998.00998.00975.00994.0072007132700
2016-04-18961.00980.00960.00976.00100009718500
2016-04-15993.00996.00982.00989.0065006433300
2016-04-14961.00991.00952.00991.001210011871000
2016-04-13952.00967.00932.00947.0044004162400
2016-04-12925.00948.00925.00941.0071006681700
2016-04-11926.00938.00914.00926.0082007589900
2016-04-08905.00968.00904.00932.001640015327600
2016-04-07909.00949.00909.00924.0074006855600
2016-04-06917.00922.00904.00913.001230011223800
2016-04-05961.00962.00908.00917.001530014118000
2016-04-04960.00994.00950.00969.001630015829700
2016-04-01996.001007.00946.00950.002140020593800
2016-03-311007.001015.00993.00994.0092009207000
2016-03-301014.001029.001011.001013.0056005698800
2016-03-291018.001022.001007.001019.001410014333100
2016-03-281023.001042.001007.001042.005230053638600
2016-03-251010.001028.001001.001017.003040030925000
2016-03-241021.001029.001008.001009.001120011353500
2016-03-231027.001043.001016.001022.00990010210700
2016-03-221047.001047.00977.001027.003570036557800
2016-03-181017.001042.00999.001037.001210012358700
2016-03-171029.001030.001017.001025.001220012538900
2016-03-161012.001030.001012.001020.0072007366000
2016-03-151020.001030.001010.001023.0079008090100
2016-03-141009.001039.00969.001031.001890019290000
2016-03-11979.001010.00979.001007.002480024501100
2016-03-10977.001004.00977.00994.001300012907100
2016-03-09975.00990.00960.00964.00102009865800
2016-03-08988.00996.00967.00983.001190011686100
2016-03-071002.001002.00963.00992.001740017106600
2016-03-04993.001000.00988.00999.0073007259600
2016-03-03986.00993.00981.00992.0080007906200
2016-03-02970.00995.00970.00990.0077007595000
2016-03-01968.00973.00955.00962.001310012638600
2016-02-29989.001000.00968.00968.002180021483900
2016-02-26970.00970.00954.00959.001860017903200
2016-02-25892.00959.00892.00957.001990018545700
2016-02-24915.00922.00888.00897.002320021037700
2016-02-23964.00964.00912.00917.001230011498300
2016-02-22952.00986.00943.00961.002870027574700
2016-02-19949.00963.00923.00946.00106009959100
2016-02-18945.00963.00930.00958.0047004471900
2016-02-17932.00947.00910.00922.0098009065300
2016-02-16920.00963.00920.00933.001190011218900
2016-02-15887.00926.00872.00920.0097008800000
2016-02-12900.00904.00854.00857.002140018708100
2016-02-10987.00990.00920.00925.001850017415800
2016-02-09990.00994.00977.00987.001640016172100
2016-02-08977.001021.00977.001016.001250012512900
2016-02-05975.00993.00970.00987.001740017133500
2016-02-04967.00981.00967.00972.0055005352700
2016-02-03991.00991.00964.00982.0094009190400
2016-02-021003.001019.00998.001002.001140011444100
2016-02-011000.001039.001000.001024.001870019094700
2016-01-29976.00998.00976.00998.0089008792100
2016-01-28976.00997.00966.00976.001730016961900
2016-01-27943.00975.00943.00973.0083007996400
2016-01-26964.00964.00940.00940.0082007790900
2016-01-25966.00987.00961.00969.0086008359300
2016-01-22925.00964.00914.00956.001270011900600
2016-01-21930.00938.00888.00891.002160019788200
2016-01-20962.00969.00932.00932.002470023584000
2016-01-19960.00980.00948.00961.001250012006000
2016-01-18963.00976.00951.00962.001040010005900
2016-01-15999.001012.00973.00978.00101009930300
2016-01-14975.00988.00959.00977.001770017227300
2016-01-13968.001010.00968.001002.001330013141800
2016-01-12997.00997.00965.00968.001990019426000
2016-01-081007.001021.00996.00998.001950019633900
2016-01-071039.001059.001020.001020.001120011524200
2016-01-061040.001065.001030.001039.001010010537300
2016-01-051039.001070.001039.001043.001220012813500
2016-01-041064.001085.001038.001052.001220012922000
2015-12-301090.001105.001075.001081.001050011450300
2015-12-291076.001086.001049.001083.001200012921000
2015-12-281038.001074.001035.001066.001340014136600
2015-12-251022.001030.001017.001019.001140011661500
2015-12-241036.001052.001026.001026.001290013382900
2015-12-221021.001038.001006.001027.002770028378000
2015-12-211052.001052.001001.001016.007080072905400
2015-12-181077.001080.001060.001066.002780029704100
2015-12-171096.001096.001067.001077.002180023548600
2015-12-161057.001075.001056.001066.001450015442300
2015-12-151070.001085.001010.001050.002120022230100
2015-12-141080.001080.001051.001069.001000010645300
2015-12-111065.001095.001052.001091.004330046408800
2015-12-101063.001075.001039.001057.003460036634600
2015-12-091085.001105.001081.001086.001450015774700
2015-12-081109.001109.001094.001096.0086009446700
2015-12-071115.001119.001105.001109.001830020379200
2015-12-041111.001111.001088.001100.001750019252700
2015-12-031104.001124.001102.001124.001570017528600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog