[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 
2017-08-211507.001524.001506.001518.001260019069300
2017-08-181519.001540.001500.001506.001640024782700
2017-08-171538.001546.001528.001534.001280019667300
2017-08-161529.001541.001528.001528.001230018837700
2017-08-151503.001532.001503.001525.001990030281100
2017-08-141507.001548.001488.001491.003680055540500
2017-08-101600.001635.001534.001559.0064200100945900
2017-08-091615.001618.001585.001597.001740027810700
2017-08-081627.001627.001610.001623.00920014912100
2017-08-071620.001624.001614.001621.001960031762900
2017-08-041623.001632.001609.001621.001640026620900
2017-08-031612.001630.001610.001630.001290020919700
2017-08-021620.001620.001608.001616.00790012762000
2017-08-011599.001617.001596.001614.001390022334500
2017-07-311620.001620.001586.001591.001880030061300
2017-07-281625.001629.001601.001615.001610026010200
2017-07-271621.001640.001617.001627.002470040244800
2017-07-261620.001620.001610.001620.001200019395600
2017-07-251621.001622.001600.001617.001260020323800
2017-07-241607.001625.001607.001620.001400022655700
2017-07-211618.001622.001610.001615.001730027972700
2017-07-201624.001635.001613.001624.0074700121501600
2017-07-191591.001625.001591.001618.001970031787300
2017-07-181580.001609.001576.001594.002080033062300
2017-07-141577.001588.001576.001586.00810012817100
2017-07-131579.001590.001569.001578.001090017198100
2017-07-121588.001588.001571.001579.001140018001000
2017-07-111575.001589.001568.001588.001110017531700
2017-07-101522.001599.001522.001562.003980062053800
2017-07-071550.001551.001519.001521.002130032663800
2017-07-061570.001575.001559.001563.001200018789400
2017-07-051566.001575.001550.001568.001690026449700
2017-07-041589.001608.001571.001582.003910062043800
2017-07-031599.001608.001571.001577.001660026289200
2017-06-301606.001606.001574.001584.002770044040500
2017-06-291601.001612.001599.001610.001100017664900
2017-06-281614.001620.001590.001592.001560025029300
2017-06-271610.001618.001598.001615.001640026371900
2017-06-261607.001610.001585.001601.001550024803700
2017-06-231592.001609.001589.001605.001820029121100
2017-06-221595.001610.001595.001599.001750028001300
2017-06-211609.001624.001597.001605.002390038523400
2017-06-201622.001631.001614.001626.003740060754500
2017-06-191599.001625.001592.001621.003980064116300
2017-06-161540.001575.001539.001574.004750074148200
2017-06-151513.001540.001510.001533.001740026577300
2017-06-141517.001529.001509.001519.001820027650800
2017-06-131487.001515.001487.001502.001030015480300
2017-06-121472.001500.001472.001496.001420021176500
2017-06-091473.001489.001468.001482.001740025683500
2017-06-081476.001500.001470.001476.001300019256600
2017-06-071480.001481.001458.001478.002130031386100
2017-06-061508.001508.001478.001481.001060015784000
2017-06-051486.001500.001486.001499.001070015981800
2017-06-021486.001500.001477.001500.002050030576000
2017-06-011462.001487.001462.001476.001010014911800
2017-05-311496.001496.001464.001469.001390020518700
2017-05-301500.001507.001489.001496.002320034765700
2017-05-291508.001519.001501.001502.00920013873300
2017-05-261510.001516.001493.001500.001500022522000
2017-05-251517.001517.001506.001510.00910013761500
2017-05-241522.001530.001501.001517.00890013486800
2017-05-231515.001518.001507.001511.001330020115400
2017-05-221510.001525.001503.001515.002140032403100
2017-05-191500.001513.001488.001508.001630024458600
2017-05-181494.001495.001479.001490.001720025600400
2017-05-171507.001507.001491.001497.001420021266000
2017-05-161505.001507.001488.001504.001880028163700
2017-05-151488.001513.001488.001509.001750026340700
2017-05-121531.001531.001483.001501.003340050217800
2017-05-111521.001540.001513.001527.002800042808400
2017-05-101515.001544.001503.001513.004030061392500
2017-05-091550.001589.001530.001548.005070078961000
2017-05-081517.001570.001517.001569.005010078099600
2017-05-021485.001522.001478.001516.003370050720300
2017-05-011489.001492.001459.001485.002420035794800
2017-04-281460.001477.001397.001470.003110045286400
2017-04-271417.001460.001417.001445.003720053557700
2017-04-261400.001420.001400.001418.003590050560200
2017-04-251370.001416.001351.001396.0083400115816300
2017-04-241351.001424.001312.001356.00155400212095800
2017-04-211318.001338.001311.001335.0075009950000
2017-04-201305.001345.001305.001312.002270030028200
2017-04-191295.001320.001282.001304.001840024000200
2017-04-181284.001313.001282.001304.001590020687300
2017-04-171250.001280.001239.001271.001700021500500
2017-04-141281.001281.001248.001250.001080013636400
2017-04-131256.001277.001251.001274.001200015170400
2017-04-121294.001294.001270.001270.00890011348800
2017-04-111290.001306.001285.001296.001480019224400
2017-04-101279.001290.001271.001283.0072009231700
2017-04-071251.001290.001251.001274.001210015443800
2017-04-061320.001321.001260.001261.002430031072400
2017-04-051331.001350.001322.001324.00930012384200
2017-04-041346.001355.001321.001332.001590021260100
2017-04-031333.001353.001333.001338.001320017713400
2017-03-311359.001368.001327.001329.001500020170400
2017-03-301378.001380.001346.001355.001900025852000
2017-03-291398.001398.001363.001378.003490048200100
2017-03-281386.001398.001381.001396.005790080513900
2017-03-271390.001400.001375.001381.004880067753300
2017-03-241372.001394.001372.001385.001610022210200
2017-03-231360.001379.001360.001372.002280031121600
2017-03-221380.001382.001357.001362.001640022445600
2017-03-211345.001407.001345.001385.002200030274500
2017-03-171351.001364.001302.001357.001990026952000
2017-03-161336.001362.001328.001357.001690022834500
2017-03-151343.001350.001330.001336.001030013797100
2017-03-141360.001360.001339.001353.001180015950600
2017-03-131345.001352.001334.001351.00970013080200
2017-03-101359.001362.001343.001348.002510034036400
2017-03-091336.001343.001306.001336.001010013436900
2017-03-081334.001334.001322.001333.0071009453400
2017-03-071336.001340.001327.001334.001010013474800
2017-03-061345.001347.001326.001332.001060014182400
2017-03-031345.001345.001333.001343.001010013526900
2017-03-021355.001355.001340.001345.001450019519300
2017-03-011318.001339.001314.001336.00990013125300
2017-02-281350.001367.001301.001320.004030053757600
2017-02-271350.001351.001321.001350.001700022799600
2017-02-241343.001351.001334.001341.001050014098300
2017-02-231354.001354.001328.001350.0065008743100
2017-02-221363.001363.001342.001348.0074009985900
2017-02-211375.001375.001345.001349.001470019906500
2017-02-201348.001379.001348.001375.001700023193200
2017-02-171361.001368.001350.001363.001250017014000
2017-02-161370.001380.001358.001361.001180016149700
2017-02-151378.001378.001364.001369.001080014793500
2017-02-141370.001375.001365.001366.001210016573100
2017-02-131373.001385.001360.001373.001340018401500
2017-02-101350.001373.001320.001368.001780024209800
2017-02-091331.001347.001312.001333.001850024642000
2017-02-081343.001354.001320.001345.001890025272000
2017-02-071350.001380.001340.001345.004460060430500
2017-02-061286.001390.001281.001359.006020080614600
2017-02-031269.001286.001264.001273.0069008785000
2017-02-021279.001283.001272.001273.00850010854800
2017-02-011268.001278.001252.001275.00850010814100
2017-01-311272.001280.001267.001268.001010012844900
2017-01-301286.001291.001271.001285.001680021581500
2017-01-271288.001293.001282.001286.001200015433500
2017-01-261279.001292.001275.001284.001590020403000
2017-01-251259.001273.001256.001266.00960012138200
2017-01-241258.001264.001240.001250.001160014527700
2017-01-231268.001271.001258.001258.001240015694100
2017-01-201256.001274.001248.001268.002160027199000
2017-01-191255.001262.001244.001253.001370017157200
2017-01-181254.001255.001222.001242.00960011876700
2017-01-171265.001265.001248.001254.001380017368500
2017-01-161247.001268.001240.001254.00840010540300
2017-01-131250.001265.001205.001254.002330029135000
2017-01-121271.001271.001251.001256.001150014457300
2017-01-111271.001279.001265.001272.001140014514900
2017-01-101291.001296.001270.001279.001790022939200
2017-01-061266.001297.001248.001296.003520044792000
2017-01-051300.001300.001290.001294.00980012691400
2017-01-041258.001300.001258.001298.001640021163900
2016-12-301241.001271.001237.001265.001680021116200
2016-12-291284.001284.001244.001253.001750022021300
2016-12-281269.001298.001266.001289.001370017609100
2016-12-271277.001286.001255.001261.001230015580200
2016-12-261300.001312.001265.001277.002740035331500
2016-12-221284.001300.001267.001300.001820023516600
2016-12-211299.001299.001261.001271.001680021548100
2016-12-201269.001299.001259.001297.007360094171800
2016-12-191268.001269.001257.001268.002230028215600
2016-12-161260.001269.001248.001266.001360017147100
2016-12-151245.001259.001245.001252.001320016508000
2016-12-141253.001260.001242.001242.001800022405200
2016-12-131268.001268.001250.001266.001510019030200
2016-12-121287.001287.001253.001268.002630033404600
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

   ※ 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