日本空調サービス(4658)の株価時系列情報
日本空調サービス(4658)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 |
---|---|---|---|---|---|
2011/12/30 | 705 | 710 | 705 | 707 | 1,500 |
2011/12/29 | 698 | 698 | 690 | 695 | 3,800 |
2011/12/28 | 702 | 702 | 698 | 698 | 2,700 |
2011/12/27 | 705 | 705 | 705 | 705 | 400 |
2011/12/26 | 715 | 715 | 703 | 709 | 2,600 |
2011/12/22 | 728 | 729 | 714 | 720 | 23,600 |
2011/12/21 | 715 | 720 | 709 | 720 | 7,000 |
2011/12/20 | 705 | 712 | 705 | 712 | 1,800 |
2011/12/19 | 704 | 709 | 703 | 705 | 8,800 |
2011/12/16 | 709 | 709 | 703 | 704 | 3,800 |
2011/12/15 | 700 | 702 | 700 | 701 | 1,600 |
2011/12/14 | 706 | 706 | 700 | 700 | 2,000 |
2011/12/13 | 701 | 706 | 700 | 706 | 1,900 |
2011/12/12 | 707 | 709 | 700 | 701 | 3,000 |
2011/12/09 | 705 | 706 | 702 | 703 | 14,900 |
2011/12/08 | 696 | 699 | 692 | 698 | 5,300 |
2011/12/07 | 699 | 702 | 698 | 699 | 2,600 |
2011/12/06 | 697 | 697 | 693 | 694 | 2,200 |
2011/12/05 | 705 | 705 | 690 | 697 | 4,700 |
2011/12/02 | 691 | 705 | 691 | 705 | 3,800 |
2011/12/01 | 690 | 699 | 690 | 695 | 5,500 |
2011/11/30 | 693 | 698 | 691 | 698 | 2,200 |
2011/11/29 | 686 | 695 | 686 | 695 | 1,300 |
2011/11/28 | 690 | 691 | 684 | 685 | 2,200 |
2011/11/25 | 684 | 685 | 681 | 682 | 10,200 |
2011/11/24 | 685 | 688 | 685 | 688 | 4,000 |
2011/11/22 | 688 | 692 | 685 | 688 | 4,500 |
2011/11/21 | 694 | 694 | 685 | 693 | 1,000 |
2011/11/18 | 689 | 690 | 686 | 686 | 1,100 |
2011/11/17 | 683 | 689 | 683 | 685 | 3,900 |
2011/11/16 | 690 | 690 | 678 | 686 | 3,000 |
2011/11/15 | 691 | 691 | 689 | 689 | 500 |
2011/11/14 | 695 | 695 | 693 | 695 | 600 |
2011/11/11 | 690 | 696 | 690 | 696 | 1,500 |
2011/11/10 | 694 | 694 | 686 | 690 | 3,100 |
2011/11/09 | 695 | 695 | 690 | 695 | 1,500 |
2011/11/08 | 695 | 695 | 689 | 689 | 1,100 |
2011/11/07 | 695 | 696 | 686 | 696 | 3,800 |
2011/11/04 | 688 | 695 | 688 | 695 | 1,400 |
2011/11/02 | 685 | 690 | 685 | 688 | 2,100 |
2011/11/01 | 686 | 692 | 686 | 686 | 1,800 |
2011/10/31 | 694 | 694 | 688 | 689 | 6,500 |
2011/10/28 | 690 | 695 | 681 | 687 | 3,700 |
2011/10/27 | 681 | 684 | 676 | 680 | 4,300 |
2011/10/26 | 684 | 685 | 681 | 681 | 2,900 |
2011/10/25 | 688 | 688 | 684 | 684 | 7,100 |
2011/10/24 | 691 | 691 | 683 | 690 | 3,500 |
2011/10/21 | 689 | 689 | 681 | 681 | 3,100 |
2011/10/20 | 684 | 685 | 681 | 681 | 1,700 |
2011/10/19 | 688 | 690 | 683 | 684 | 1,300 |
2011/10/18 | 686 | 686 | 683 | 686 | 1,700 |
2011/10/17 | 695 | 695 | 684 | 689 | 1,200 |
2011/10/14 | 683 | 685 | 681 | 681 | 2,900 |
2011/10/13 | 685 | 689 | 685 | 685 | 1,500 |
2011/10/12 | 687 | 691 | 685 | 685 | 1,500 |
2011/10/11 | 688 | 694 | 688 | 690 | 3,500 |
2011/10/07 | 685 | 694 | 682 | 685 | 5,200 |
2011/10/06 | 681 | 688 | 681 | 682 | 5,200 |
2011/10/05 | 687 | 687 | 673 | 686 | 7,100 |
2011/10/04 | 706 | 706 | 675 | 678 | 37,600 |
2011/10/03 | 727 | 727 | 701 | 706 | 7,500 |
2011/09/30 | 730 | 730 | 704 | 727 | 5,900 |
2011/09/29 | 726 | 727 | 716 | 727 | 3,800 |
2011/09/28 | 720 | 725 | 707 | 723 | 7,300 |
2011/09/27 | 725 | 727 | 711 | 719 | 11,000 |
2011/09/26 | 716 | 725 | 714 | 714 | 10,000 |
2011/09/22 | 729 | 730 | 713 | 727 | 13,100 |
2011/09/21 | 730 | 732 | 715 | 726 | 7,300 |
2011/09/20 | 724 | 729 | 719 | 727 | 4,400 |
2011/09/16 | 723 | 724 | 718 | 724 | 2,800 |
2011/09/15 | 724 | 724 | 718 | 723 | 2,900 |
2011/09/14 | 709 | 722 | 709 | 713 | 3,100 |
2011/09/13 | 710 | 710 | 704 | 709 | 4,300 |
2011/09/12 | 705 | 712 | 702 | 710 | 4,400 |
2011/09/09 | 716 | 721 | 716 | 720 | 9,000 |
2011/09/08 | 721 | 722 | 720 | 721 | 2,000 |
2011/09/07 | 721 | 729 | 716 | 721 | 3,300 |
2011/09/06 | 726 | 730 | 716 | 720 | 5,600 |
2011/09/05 | 730 | 730 | 721 | 726 | 3,400 |
2011/09/02 | 727 | 733 | 723 | 731 | 3,200 |
2011/09/01 | 730 | 730 | 725 | 727 | 1,600 |
2011/08/31 | 723 | 728 | 717 | 728 | 3,500 |
2011/08/30 | 720 | 724 | 708 | 719 | 6,200 |
2011/08/29 | 712 | 718 | 712 | 716 | 1,900 |
2011/08/26 | 713 | 720 | 712 | 718 | 1,000 |
2011/08/25 | 720 | 720 | 707 | 713 | 11,100 |
2011/08/24 | 718 | 718 | 712 | 717 | 5,300 |
2011/08/23 | 718 | 718 | 711 | 714 | 3,800 |
2011/08/22 | 721 | 721 | 707 | 714 | 2,900 |
2011/08/19 | 708 | 716 | 705 | 713 | 4,900 |
2011/08/18 | 714 | 714 | 706 | 713 | 2,400 |
2011/08/17 | 702 | 707 | 702 | 707 | 3,200 |
2011/08/16 | 701 | 709 | 701 | 702 | 5,100 |
2011/08/15 | 705 | 707 | 700 | 702 | 5,600 |
2011/08/12 | 703 | 703 | 697 | 703 | 6,600 |
2011/08/11 | 702 | 704 | 699 | 703 | 6,000 |
2011/08/10 | 703 | 706 | 699 | 705 | 2,200 |
2011/08/09 | 696 | 700 | 675 | 694 | 12,100 |
2011/08/08 | 705 | 716 | 702 | 702 | 4,800 |
2011/08/05 | 710 | 714 | 705 | 713 | 8,200 |
2011/08/04 | 721 | 725 | 719 | 725 | 8,000 |
2011/08/03 | 738 | 738 | 721 | 721 | 7,800 |
2011/08/02 | 746 | 746 | 736 | 744 | 3,300 |
2011/08/01 | 743 | 746 | 730 | 737 | 6,900 |
2011/07/29 | 730 | 738 | 728 | 728 | 5,800 |
2011/07/28 | 740 | 740 | 732 | 738 | 6,100 |
2011/07/27 | 744 | 744 | 737 | 744 | 4,200 |
2011/07/26 | 743 | 754 | 743 | 748 | 4,900 |
2011/07/25 | 760 | 760 | 751 | 751 | 26,000 |
2011/07/22 | 749 | 759 | 748 | 759 | 13,500 |
2011/07/21 | 741 | 746 | 741 | 746 | 7,400 |
2011/07/20 | 745 | 745 | 738 | 741 | 4,700 |
2011/07/19 | 744 | 744 | 737 | 738 | 3,400 |
2011/07/15 | 738 | 738 | 734 | 734 | 6,800 |
2011/07/14 | 742 | 743 | 738 | 738 | 4,100 |
2011/07/13 | 742 | 748 | 741 | 741 | 6,900 |
2011/07/12 | 755 | 755 | 745 | 748 | 9,900 |
2011/07/11 | 745 | 750 | 745 | 749 | 9,800 |
2011/07/08 | 744 | 745 | 737 | 737 | 8,600 |
2011/07/07 | 741 | 747 | 738 | 742 | 11,700 |
2011/07/06 | 748 | 748 | 741 | 745 | 7,200 |
2011/07/05 | 740 | 745 | 740 | 743 | 6,500 |
2011/07/04 | 741 | 753 | 740 | 749 | 15,900 |
2011/07/01 | 740 | 743 | 731 | 740 | 11,200 |
2011/06/30 | 739 | 741 | 721 | 741 | 11,800 |
2011/06/29 | 749 | 749 | 726 | 739 | 12,100 |
2011/06/28 | 772 | 773 | 732 | 739 | 48,800 |
2011/06/27 | 745 | 788 | 733 | 787 | 88,900 |
2011/06/24 | 700 | 712 | 696 | 712 | 14,100 |
2011/06/23 | 700 | 701 | 697 | 701 | 5,300 |
2011/06/22 | 699 | 701 | 691 | 701 | 10,200 |
2011/06/21 | 699 | 699 | 694 | 699 | 1,900 |
2011/06/20 | 696 | 700 | 695 | 699 | 4,800 |
2011/06/17 | 688 | 695 | 688 | 691 | 2,000 |
2011/06/16 | 688 | 697 | 688 | 689 | 2,700 |
2011/06/15 | 693 | 693 | 685 | 693 | 5,300 |
2011/06/14 | 690 | 693 | 688 | 693 | 1,000 |
2011/06/13 | 685 | 693 | 685 | 692 | 2,700 |
2011/06/10 | 690 | 690 | 687 | 690 | 5,900 |
2011/06/09 | 681 | 686 | 681 | 685 | 900 |
2011/06/08 | 688 | 688 | 679 | 679 | 7,000 |
2011/06/07 | 685 | 688 | 685 | 688 | 600 |
2011/06/06 | 692 | 692 | 684 | 689 | 6,300 |
2011/06/03 | 693 | 698 | 693 | 697 | 3,900 |
2011/06/02 | 694 | 694 | 691 | 694 | 1,800 |
2011/06/01 | 699 | 699 | 693 | 694 | 1,800 |
2011/05/31 | 690 | 694 | 690 | 692 | 5,400 |
2011/05/30 | 692 | 697 | 686 | 697 | 5,500 |
2011/05/27 | 695 | 695 | 690 | 691 | 2,500 |
2011/05/26 | 699 | 699 | 694 | 695 | 1,100 |
2011/05/25 | 699 | 699 | 692 | 695 | 9,600 |
2011/05/24 | 699 | 700 | 692 | 700 | 4,800 |
2011/05/23 | 697 | 697 | 690 | 691 | 2,300 |
2011/05/20 | 689 | 694 | 681 | 688 | 6,900 |
2011/05/19 | 688 | 691 | 688 | 691 | 1,100 |
2011/05/18 | 685 | 694 | 685 | 694 | 2,700 |
2011/05/17 | 686 | 690 | 685 | 685 | 5,300 |
2011/05/16 | 691 | 692 | 687 | 687 | 4,900 |
2011/05/13 | 696 | 696 | 691 | 691 | 2,400 |
2011/05/12 | 699 | 699 | 695 | 699 | 1,000 |
2011/05/11 | 704 | 704 | 699 | 700 | 4,100 |
2011/05/10 | 704 | 709 | 704 | 707 | 400 |
2011/05/09 | 715 | 715 | 700 | 708 | 1,600 |
2011/05/06 | 711 | 712 | 711 | 712 | 7,200 |
2011/05/02 | 698 | 708 | 698 | 705 | 4,000 |
2011/04/28 | 698 | 699 | 683 | 698 | 2,700 |
2011/04/27 | 701 | 702 | 695 | 696 | 9,000 |
2011/04/26 | 703 | 705 | 702 | 702 | 3,300 |
2011/04/25 | 714 | 714 | 705 | 705 | 7,400 |
2011/04/22 | 707 | 709 | 702 | 709 | 4,200 |
2011/04/21 | 703 | 704 | 702 | 703 | 4,100 |
2011/04/20 | 710 | 710 | 702 | 702 | 4,700 |
2011/04/19 | 703 | 706 | 702 | 706 | 2,300 |
2011/04/18 | 704 | 709 | 704 | 709 | 1,600 |
2011/04/15 | 702 | 704 | 701 | 701 | 2,300 |
2011/04/14 | 701 | 703 | 699 | 702 | 3,900 |
2011/04/13 | 702 | 704 | 700 | 700 | 3,400 |
2011/04/12 | 701 | 707 | 701 | 702 | 1,700 |
2011/04/11 | 713 | 713 | 700 | 707 | 2,200 |
2011/04/08 | 700 | 715 | 700 | 708 | 2,100 |
2011/04/07 | 715 | 719 | 700 | 705 | 2,600 |
2011/04/06 | 725 | 725 | 701 | 716 | 1,200 |
2011/04/05 | 739 | 739 | 690 | 719 | 7,800 |
2011/04/04 | 720 | 726 | 718 | 726 | 3,600 |
2011/04/01 | 725 | 730 | 722 | 724 | 5,900 |
2011/03/31 | 733 | 740 | 726 | 740 | 2,900 |
2011/03/30 | 729 | 735 | 703 | 733 | 5,200 |
2011/03/29 | 740 | 740 | 718 | 729 | 5,500 |
2011/03/28 | 756 | 758 | 741 | 750 | 5,200 |
2011/03/25 | 750 | 756 | 750 | 750 | 13,100 |
2011/03/24 | 737 | 742 | 720 | 742 | 9,100 |
2011/03/23 | 747 | 747 | 714 | 716 | 10,200 |
2011/03/22 | 702 | 709 | 694 | 705 | 8,800 |
2011/03/18 | 662 | 694 | 662 | 694 | 9,600 |
2011/03/17 | 638 | 668 | 638 | 662 | 11,800 |
2011/03/16 | 627 | 692 | 627 | 658 | 11,100 |
2011/03/15 | 692 | 696 | 613 | 627 | 24,900 |
2011/03/14 | 651 | 730 | 651 | 720 | 17,100 |
2011/03/11 | 750 | 753 | 750 | 751 | 14,800 |
2011/03/10 | 757 | 757 | 753 | 753 | 3,400 |
2011/03/09 | 758 | 760 | 755 | 755 | 4,000 |
2011/03/08 | 753 | 758 | 753 | 757 | 1,200 |
2011/03/07 | 756 | 760 | 752 | 753 | 9,200 |
2011/03/04 | 758 | 760 | 756 | 757 | 8,300 |
2011/03/03 | 754 | 755 | 752 | 754 | 8,200 |
2011/03/02 | 757 | 759 | 750 | 750 | 16,400 |
2011/03/01 | 760 | 765 | 760 | 762 | 6,700 |
2011/02/28 | 757 | 760 | 757 | 757 | 2,200 |
2011/02/25 | 764 | 764 | 755 | 756 | 7,500 |
2011/02/24 | 770 | 770 | 755 | 760 | 8,800 |
2011/02/23 | 763 | 763 | 760 | 760 | 6,600 |
2011/02/22 | 764 | 764 | 761 | 764 | 3,800 |
2011/02/21 | 772 | 772 | 761 | 764 | 5,700 |
2011/02/18 | 762 | 762 | 757 | 759 | 6,000 |
2011/02/17 | 753 | 762 | 753 | 762 | 4,900 |
2011/02/16 | 756 | 759 | 755 | 755 | 11,100 |
2011/02/15 | 752 | 756 | 751 | 752 | 6,300 |
2011/02/14 | 748 | 775 | 745 | 751 | 11,500 |
2011/02/10 | 748 | 748 | 741 | 744 | 3,800 |
2011/02/09 | 748 | 759 | 746 | 748 | 11,700 |
2011/02/08 | 745 | 746 | 743 | 743 | 5,600 |
2011/02/07 | 744 | 750 | 740 | 745 | 12,600 |
2011/02/04 | 740 | 745 | 737 | 745 | 6,900 |
2011/02/03 | 735 | 740 | 734 | 740 | 3,900 |
2011/02/02 | 735 | 739 | 733 | 734 | 5,700 |
2011/02/01 | 735 | 737 | 732 | 733 | 4,600 |
2011/01/31 | 738 | 738 | 734 | 734 | 4,500 |
2011/01/28 | 739 | 739 | 738 | 738 | 4,000 |
2011/01/27 | 739 | 743 | 738 | 741 | 3,400 |
2011/01/26 | 742 | 742 | 739 | 739 | 2,100 |
2011/01/25 | 746 | 746 | 740 | 740 | 9,700 |
2011/01/24 | 743 | 743 | 735 | 742 | 6,600 |
2011/01/21 | 749 | 749 | 735 | 736 | 9,800 |
2011/01/20 | 745 | 745 | 741 | 742 | 3,700 |
2011/01/19 | 742 | 747 | 738 | 746 | 7,700 |
2011/01/18 | 738 | 741 | 737 | 737 | 5,000 |
2011/01/17 | 736 | 740 | 735 | 738 | 7,600 |
2011/01/14 | 738 | 738 | 733 | 735 | 4,600 |
2011/01/13 | 730 | 733 | 730 | 732 | 4,000 |
2011/01/12 | 733 | 734 | 729 | 729 | 6,900 |
2011/01/11 | 732 | 736 | 731 | 733 | 7,500 |
2011/01/07 | 735 | 736 | 726 | 732 | 4,600 |
2011/01/06 | 729 | 738 | 729 | 733 | 5,100 |
2011/01/05 | 726 | 734 | 726 | 730 | 7,500 |
2011/01/04 | 743 | 743 | 727 | 729 | 12,000 |