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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,000 | 1,001 | 999 | 999 | 1,900 |
| 2007/12/27 | 1,016 | 1,016 | 990 | 1,000 | 15,200 |
| 2007/12/26 | 1,001 | 1,007 | 1,001 | 1,006 | 10,700 |
| 2007/12/25 | 981 | 993 | 980 | 991 | 4,500 |
| 2007/12/21 | 955 | 974 | 955 | 969 | 5,100 |
| 2007/12/20 | 956 | 959 | 944 | 953 | 10,300 |
| 2007/12/19 | 1,002 | 1,009 | 950 | 955 | 19,700 |
| 2007/12/18 | 1,003 | 1,019 | 1,003 | 1,019 | 2,300 |
| 2007/12/17 | 1,020 | 1,025 | 1,006 | 1,016 | 8,600 |
| 2007/12/14 | 1,066 | 1,066 | 1,036 | 1,037 | 13,500 |
| 2007/12/13 | 1,053 | 1,053 | 1,031 | 1,046 | 14,400 |
| 2007/12/12 | 1,064 | 1,064 | 1,040 | 1,053 | 6,800 |
| 2007/12/11 | 1,065 | 1,065 | 1,044 | 1,065 | 6,100 |
| 2007/12/10 | 1,059 | 1,065 | 1,050 | 1,065 | 5,800 |
| 2007/12/07 | 1,064 | 1,069 | 1,039 | 1,047 | 4,900 |
| 2007/12/06 | 1,030 | 1,059 | 1,017 | 1,059 | 18,600 |
| 2007/12/05 | 1,030 | 1,030 | 1,011 | 1,027 | 17,500 |
| 2007/12/04 | 1,019 | 1,030 | 1,017 | 1,028 | 17,200 |
| 2007/12/03 | 1,043 | 1,064 | 1,012 | 1,017 | 16,800 |
| 2007/11/30 | 1,057 | 1,064 | 1,036 | 1,054 | 49,400 |
| 2007/11/29 | 1,049 | 1,060 | 1,036 | 1,059 | 120,000 |
| 2007/11/28 | 1,047 | 1,049 | 1,047 | 1,048 | 25,100 |
| 2007/11/27 | 1,043 | 1,049 | 1,035 | 1,049 | 15,900 |
| 2007/11/26 | 1,040 | 1,047 | 1,036 | 1,047 | 8,400 |
| 2007/11/22 | 1,044 | 1,044 | 1,001 | 1,033 | 9,300 |
| 2007/11/21 | 1,040 | 1,047 | 1,036 | 1,047 | 5,800 |
| 2007/11/20 | 1,038 | 1,050 | 1,021 | 1,050 | 8,800 |
| 2007/11/19 | 1,038 | 1,038 | 1,029 | 1,037 | 800 |
| 2007/11/16 | 1,028 | 1,043 | 1,027 | 1,043 | 7,800 |
| 2007/11/15 | 1,005 | 1,036 | 1,003 | 1,035 | 8,500 |
| 2007/11/14 | 998 | 1,009 | 998 | 1,009 | 10,900 |
| 2007/11/13 | 1,010 | 1,010 | 996 | 1,000 | 14,100 |
| 2007/11/12 | 1,018 | 1,019 | 1,001 | 1,014 | 5,700 |
| 2007/11/09 | 1,030 | 1,030 | 1,020 | 1,025 | 7,400 |
| 2007/11/08 | 1,039 | 1,039 | 1,025 | 1,038 | 9,000 |
| 2007/11/07 | 1,042 | 1,046 | 1,042 | 1,044 | 6,100 |
| 2007/11/06 | 1,043 | 1,048 | 1,043 | 1,045 | 3,200 |
| 2007/11/05 | 1,050 | 1,052 | 1,042 | 1,042 | 4,700 |
| 2007/11/02 | 1,049 | 1,049 | 1,041 | 1,045 | 5,800 |
| 2007/11/01 | 1,045 | 1,052 | 1,045 | 1,052 | 12,000 |
| 2007/10/31 | 1,040 | 1,047 | 1,036 | 1,045 | 4,200 |
| 2007/10/30 | 1,050 | 1,050 | 1,037 | 1,047 | 4,500 |
| 2007/10/29 | 1,046 | 1,053 | 1,035 | 1,053 | 3,700 |
| 2007/10/26 | 1,054 | 1,055 | 1,023 | 1,051 | 7,800 |
| 2007/10/25 | 1,044 | 1,050 | 1,034 | 1,044 | 7,600 |
| 2007/10/24 | 1,030 | 1,033 | 1,030 | 1,033 | 700 |
| 2007/10/23 | 1,021 | 1,030 | 1,021 | 1,030 | 1,700 |
| 2007/10/22 | 1,028 | 1,034 | 1,010 | 1,026 | 5,300 |
| 2007/10/19 | 1,038 | 1,040 | 1,038 | 1,040 | 800 |
| 2007/10/18 | 1,051 | 1,051 | 1,037 | 1,040 | 12,800 |
| 2007/10/17 | 1,049 | 1,056 | 1,043 | 1,051 | 7,000 |
| 2007/10/16 | 1,030 | 1,043 | 1,030 | 1,043 | 6,700 |
| 2007/10/15 | 1,027 | 1,035 | 1,027 | 1,030 | 8,400 |
| 2007/10/12 | 1,061 | 1,062 | 1,034 | 1,034 | 16,200 |
| 2007/10/11 | 1,080 | 1,080 | 1,051 | 1,070 | 11,800 |
| 2007/10/10 | 1,100 | 1,112 | 1,061 | 1,083 | 67,500 |
| 2007/10/05 | 926 | 926 | 905 | 920 | 4,700 |
| 2007/10/04 | 905 | 910 | 902 | 910 | 1,100 |
| 2007/10/03 | 915 | 915 | 900 | 902 | 6,300 |
| 2007/10/02 | 921 | 921 | 911 | 911 | 1,600 |
| 2007/10/01 | 939 | 939 | 921 | 921 | 500 |
| 2007/09/28 | 914 | 923 | 913 | 920 | 14,800 |
| 2007/09/27 | 900 | 911 | 897 | 911 | 9,900 |
| 2007/09/26 | 895 | 899 | 895 | 899 | 1,400 |
| 2007/09/25 | 909 | 909 | 886 | 900 | 9,300 |
| 2007/09/21 | 914 | 914 | 909 | 912 | 2,800 |
| 2007/09/20 | 915 | 920 | 906 | 914 | 11,000 |
| 2007/09/19 | 907 | 910 | 903 | 906 | 3,100 |
| 2007/09/18 | 920 | 925 | 903 | 903 | 7,300 |
| 2007/09/14 | 927 | 927 | 920 | 920 | 6,400 |
| 2007/09/13 | 939 | 939 | 920 | 929 | 12,300 |
| 2007/09/12 | 970 | 973 | 939 | 939 | 6,400 |
| 2007/09/11 | 975 | 976 | 961 | 962 | 2,500 |
| 2007/09/10 | 980 | 980 | 973 | 974 | 3,000 |
| 2007/09/07 | 1,000 | 1,000 | 990 | 990 | 4,500 |
| 2007/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
| 2007/09/05 | 1,018 | 1,020 | 1,010 | 1,010 | 4,100 |
| 2007/09/04 | 999 | 1,010 | 999 | 1,010 | 20,300 |
| 2007/09/03 | 1,000 | 1,000 | 993 | 1,000 | 1,600 |
| 2007/08/31 | 1,000 | 1,000 | 987 | 1,000 | 3,900 |
| 2007/08/30 | 1,008 | 1,008 | 985 | 999 | 900 |
| 2007/08/29 | 997 | 1,000 | 988 | 1,000 | 2,200 |
| 2007/08/28 | 1,009 | 1,010 | 1,009 | 1,010 | 1,000 |
| 2007/08/27 | 1,014 | 1,014 | 1,010 | 1,010 | 2,600 |
| 2007/08/24 | 1,020 | 1,020 | 1,010 | 1,010 | 4,700 |
| 2007/08/23 | 1,010 | 1,010 | 1,010 | 1,010 | 9,400 |
| 2007/08/22 | 1,009 | 1,009 | 1,009 | 1,009 | 300 |
| 2007/08/21 | 995 | 1,014 | 994 | 1,014 | 7,100 |
| 2007/08/20 | 1,001 | 1,001 | 995 | 996 | 7,800 |
| 2007/08/17 | 1,006 | 1,007 | 978 | 997 | 6,100 |
| 2007/08/16 | 1,000 | 1,005 | 976 | 1,005 | 20,900 |
| 2007/08/15 | 1,017 | 1,020 | 1,006 | 1,006 | 9,600 |
| 2007/08/14 | 1,020 | 1,030 | 1,020 | 1,030 | 8,600 |
| 2007/08/13 | 1,034 | 1,040 | 1,030 | 1,030 | 3,100 |
| 2007/08/10 | 1,040 | 1,045 | 1,032 | 1,040 | 5,700 |
| 2007/08/09 | 1,059 | 1,059 | 1,050 | 1,050 | 4,100 |
| 2007/08/08 | 1,057 | 1,059 | 1,057 | 1,059 | 2,300 |
| 2007/08/07 | 1,069 | 1,070 | 1,060 | 1,060 | 4,000 |
| 2007/08/06 | 1,074 | 1,083 | 1,061 | 1,072 | 4,000 |
| 2007/08/03 | 1,063 | 1,063 | 1,050 | 1,063 | 2,100 |
| 2007/08/02 | 1,046 | 1,065 | 1,045 | 1,065 | 10,200 |
| 2007/08/01 | 1,047 | 1,049 | 1,041 | 1,046 | 3,000 |
| 2007/07/31 | 1,049 | 1,050 | 1,047 | 1,047 | 2,700 |
| 2007/07/30 | 1,037 | 1,050 | 1,030 | 1,050 | 10,600 |
| 2007/07/27 | 1,055 | 1,059 | 1,050 | 1,057 | 4,300 |
| 2007/07/26 | 1,066 | 1,068 | 1,061 | 1,061 | 600 |
| 2007/07/25 | 1,067 | 1,067 | 1,060 | 1,064 | 16,600 |
| 2007/07/24 | 1,060 | 1,060 | 1,051 | 1,056 | 4,900 |
| 2007/07/23 | 1,056 | 1,056 | 1,050 | 1,056 | 4,400 |
| 2007/07/20 | 1,057 | 1,060 | 1,054 | 1,060 | 17,500 |
| 2007/07/19 | 1,060 | 1,060 | 1,056 | 1,059 | 1,400 |
| 2007/07/18 | 1,066 | 1,066 | 1,057 | 1,057 | 7,600 |
| 2007/07/17 | 1,078 | 1,078 | 1,071 | 1,071 | 4,300 |
| 2007/07/13 | 1,071 | 1,078 | 1,071 | 1,072 | 1,200 |
| 2007/07/12 | 1,074 | 1,080 | 1,070 | 1,070 | 2,600 |
| 2007/07/11 | 1,073 | 1,086 | 1,073 | 1,077 | 2,800 |
| 2007/07/10 | 1,090 | 1,091 | 1,086 | 1,087 | 5,300 |
| 2007/07/09 | 1,085 | 1,094 | 1,085 | 1,085 | 4,700 |
| 2007/07/06 | 1,083 | 1,090 | 1,083 | 1,088 | 2,900 |
| 2007/07/05 | 1,096 | 1,106 | 1,092 | 1,093 | 10,500 |
| 2007/07/04 | 1,081 | 1,098 | 1,075 | 1,086 | 27,200 |
| 2007/07/03 | 1,065 | 1,086 | 1,065 | 1,082 | 14,400 |
| 2007/07/02 | 1,061 | 1,065 | 1,061 | 1,064 | 8,500 |
| 2007/06/29 | 1,060 | 1,060 | 1,051 | 1,057 | 10,100 |
| 2007/06/28 | 1,055 | 1,075 | 1,045 | 1,050 | 84,100 |
| 2007/06/27 | 1,061 | 1,061 | 1,035 | 1,037 | 11,500 |
| 2007/06/26 | 1,065 | 1,069 | 1,060 | 1,061 | 4,000 |
| 2007/06/25 | 1,059 | 1,059 | 1,056 | 1,059 | 4,600 |
| 2007/06/22 | 1,060 | 1,069 | 1,060 | 1,069 | 8,100 |
| 2007/06/21 | 1,067 | 1,068 | 1,061 | 1,068 | 2,000 |
| 2007/06/20 | 1,073 | 1,073 | 1,066 | 1,067 | 1,300 |
| 2007/06/19 | 1,070 | 1,073 | 1,070 | 1,073 | 600 |
| 2007/06/18 | 1,080 | 1,080 | 1,068 | 1,075 | 1,700 |
| 2007/06/15 | 1,074 | 1,080 | 1,060 | 1,080 | 1,300 |
| 2007/06/14 | 1,070 | 1,070 | 1,055 | 1,055 | 1,300 |
| 2007/06/13 | 1,061 | 1,061 | 1,060 | 1,060 | 900 |
| 2007/06/12 | 1,066 | 1,069 | 1,045 | 1,069 | 23,000 |
| 2007/06/11 | 1,085 | 1,085 | 1,060 | 1,060 | 9,900 |
| 2007/06/08 | 1,091 | 1,091 | 1,090 | 1,090 | 400 |
| 2007/06/07 | 1,093 | 1,093 | 1,091 | 1,091 | 300 |
| 2007/06/06 | 1,100 | 1,100 | 1,093 | 1,093 | 1,100 |
| 2007/06/05 | 1,108 | 1,108 | 1,100 | 1,100 | 1,700 |
| 2007/06/04 | 1,090 | 1,105 | 1,090 | 1,105 | 2,400 |
| 2007/06/01 | 1,098 | 1,110 | 1,092 | 1,110 | 9,700 |
| 2007/05/31 | 1,098 | 1,099 | 1,093 | 1,095 | 1,900 |
| 2007/05/30 | 1,090 | 1,095 | 1,090 | 1,095 | 1,300 |
| 2007/05/29 | 1,080 | 1,090 | 1,080 | 1,090 | 600 |
| 2007/05/28 | 1,089 | 1,089 | 1,080 | 1,080 | 1,400 |
| 2007/05/25 | 1,076 | 1,078 | 1,076 | 1,076 | 2,500 |
| 2007/05/24 | 1,067 | 1,067 | 1,060 | 1,065 | 1,800 |
| 2007/05/23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2007/05/22 | 1,060 | 1,060 | 1,052 | 1,053 | 3,200 |
| 2007/05/21 | 1,060 | 1,060 | 1,059 | 1,060 | 3,200 |
| 2007/05/18 | 1,070 | 1,070 | 1,060 | 1,060 | 9,700 |
| 2007/05/17 | 1,065 | 1,081 | 1,063 | 1,079 | 1,100 |
| 2007/05/16 | 1,078 | 1,085 | 1,060 | 1,084 | 10,400 |
| 2007/05/15 | 1,101 | 1,105 | 1,095 | 1,098 | 2,200 |
| 2007/05/14 | 1,102 | 1,110 | 1,101 | 1,102 | 1,300 |
| 2007/05/11 | 1,105 | 1,105 | 1,100 | 1,101 | 2,000 |
| 2007/05/10 | 1,106 | 1,113 | 1,105 | 1,113 | 800 |
| 2007/05/09 | 1,103 | 1,117 | 1,103 | 1,115 | 3,200 |
| 2007/05/08 | 1,108 | 1,110 | 1,108 | 1,110 | 2,600 |
| 2007/05/07 | 1,123 | 1,123 | 1,115 | 1,120 | 2,000 |
| 2007/05/02 | 1,120 | 1,121 | 1,106 | 1,121 | 1,100 |
| 2007/05/01 | 1,110 | 1,120 | 1,106 | 1,106 | 500 |
| 2007/04/27 | 1,115 | 1,117 | 1,115 | 1,115 | 900 |
| 2007/04/26 | 1,120 | 1,122 | 1,115 | 1,122 | 1,100 |
| 2007/04/25 | 1,110 | 1,120 | 1,110 | 1,120 | 4,400 |
| 2007/04/24 | 1,100 | 1,105 | 1,100 | 1,105 | 5,900 |
| 2007/04/23 | 1,110 | 1,110 | 1,101 | 1,102 | 1,200 |
| 2007/04/20 | 1,117 | 1,117 | 1,108 | 1,108 | 1,500 |
| 2007/04/19 | 1,112 | 1,112 | 1,101 | 1,107 | 1,900 |
| 2007/04/18 | 1,119 | 1,119 | 1,110 | 1,112 | 4,700 |
| 2007/04/17 | 1,127 | 1,127 | 1,120 | 1,120 | 1,300 |
| 2007/04/16 | 1,121 | 1,127 | 1,121 | 1,127 | 900 |
| 2007/04/13 | 1,126 | 1,133 | 1,125 | 1,133 | 10,700 |
| 2007/04/12 | 1,124 | 1,134 | 1,124 | 1,127 | 2,400 |
| 2007/04/11 | 1,123 | 1,129 | 1,122 | 1,125 | 900 |
| 2007/04/10 | 1,125 | 1,125 | 1,122 | 1,123 | 400 |
| 2007/04/09 | 1,125 | 1,132 | 1,122 | 1,125 | 500 |
| 2007/04/06 | 1,134 | 1,134 | 1,124 | 1,125 | 900 |
| 2007/04/05 | 1,135 | 1,135 | 1,134 | 1,134 | 1,700 |
| 2007/04/04 | 1,122 | 1,124 | 1,118 | 1,124 | 6,800 |
| 2007/04/03 | 1,132 | 1,132 | 1,117 | 1,125 | 7,100 |
| 2007/04/02 | 1,137 | 1,141 | 1,137 | 1,137 | 2,200 |
| 2007/03/30 | 1,145 | 1,145 | 1,137 | 1,140 | 1,400 |
| 2007/03/29 | 1,130 | 1,143 | 1,130 | 1,143 | 6,600 |
| 2007/03/28 | 1,131 | 1,138 | 1,131 | 1,138 | 2,200 |
| 2007/03/27 | 1,130 | 1,132 | 1,130 | 1,132 | 1,200 |
| 2007/03/26 | 1,151 | 1,154 | 1,146 | 1,146 | 3,800 |
| 2007/03/23 | 1,154 | 1,154 | 1,148 | 1,150 | 2,900 |
| 2007/03/22 | 1,144 | 1,148 | 1,140 | 1,148 | 2,700 |
| 2007/03/20 | 1,140 | 1,140 | 1,135 | 1,140 | 4,200 |
| 2007/03/19 | 1,135 | 1,143 | 1,135 | 1,138 | 7,600 |
| 2007/03/16 | 1,130 | 1,142 | 1,130 | 1,140 | 3,800 |
| 2007/03/15 | 1,135 | 1,136 | 1,130 | 1,130 | 4,100 |
| 2007/03/14 | 1,135 | 1,139 | 1,130 | 1,139 | 9,100 |
| 2007/03/13 | 1,140 | 1,140 | 1,135 | 1,140 | 5,100 |
| 2007/03/12 | 1,145 | 1,145 | 1,135 | 1,135 | 7,200 |
| 2007/03/09 | 1,140 | 1,140 | 1,137 | 1,138 | 5,400 |
| 2007/03/08 | 1,140 | 1,140 | 1,130 | 1,130 | 3,300 |
| 2007/03/07 | 1,144 | 1,144 | 1,133 | 1,139 | 2,000 |
| 2007/03/06 | 1,125 | 1,147 | 1,125 | 1,145 | 4,000 |
| 2007/03/05 | 1,153 | 1,153 | 1,125 | 1,126 | 4,500 |
| 2007/03/02 | 1,143 | 1,148 | 1,143 | 1,148 | 1,700 |
| 2007/03/01 | 1,140 | 1,148 | 1,139 | 1,147 | 3,400 |
| 2007/02/28 | 1,135 | 1,138 | 1,125 | 1,134 | 12,300 |
| 2007/02/27 | 1,150 | 1,150 | 1,146 | 1,150 | 7,700 |
| 2007/02/26 | 1,149 | 1,150 | 1,144 | 1,150 | 5,400 |
| 2007/02/23 | 1,147 | 1,150 | 1,145 | 1,145 | 6,600 |
| 2007/02/22 | 1,145 | 1,146 | 1,140 | 1,146 | 5,700 |
| 2007/02/21 | 1,144 | 1,144 | 1,140 | 1,143 | 2,000 |
| 2007/02/20 | 1,141 | 1,144 | 1,141 | 1,142 | 2,500 |
| 2007/02/19 | 1,144 | 1,145 | 1,140 | 1,140 | 3,400 |
| 2007/02/16 | 1,141 | 1,145 | 1,141 | 1,141 | 1,500 |
| 2007/02/15 | 1,141 | 1,144 | 1,140 | 1,140 | 2,500 |
| 2007/02/14 | 1,141 | 1,144 | 1,140 | 1,140 | 4,300 |
| 2007/02/13 | 1,143 | 1,145 | 1,141 | 1,144 | 7,500 |
| 2007/02/09 | 1,140 | 1,143 | 1,138 | 1,143 | 3,800 |
| 2007/02/08 | 1,145 | 1,145 | 1,140 | 1,141 | 3,000 |
| 2007/02/07 | 1,145 | 1,148 | 1,140 | 1,145 | 3,600 |
| 2007/02/06 | 1,145 | 1,145 | 1,138 | 1,143 | 3,500 |
| 2007/02/05 | 1,150 | 1,150 | 1,144 | 1,145 | 5,400 |
| 2007/02/02 | 1,148 | 1,148 | 1,143 | 1,144 | 2,200 |
| 2007/02/01 | 1,145 | 1,148 | 1,143 | 1,148 | 3,900 |
| 2007/01/31 | 1,142 | 1,143 | 1,140 | 1,143 | 4,800 |
| 2007/01/30 | 1,138 | 1,139 | 1,138 | 1,139 | 3,400 |
| 2007/01/29 | 1,140 | 1,142 | 1,138 | 1,138 | 6,300 |
| 2007/01/26 | 1,139 | 1,139 | 1,136 | 1,137 | 3,000 |
| 2007/01/25 | 1,138 | 1,142 | 1,137 | 1,139 | 5,300 |
| 2007/01/24 | 1,139 | 1,142 | 1,136 | 1,136 | 5,600 |
| 2007/01/23 | 1,143 | 1,147 | 1,135 | 1,135 | 9,300 |
| 2007/01/22 | 1,145 | 1,148 | 1,141 | 1,141 | 9,200 |
| 2007/01/19 | 1,149 | 1,149 | 1,143 | 1,144 | 3,300 |
| 2007/01/18 | 1,143 | 1,148 | 1,143 | 1,148 | 7,000 |
| 2007/01/17 | 1,139 | 1,142 | 1,137 | 1,141 | 13,100 |
| 2007/01/16 | 1,139 | 1,139 | 1,136 | 1,139 | 12,700 |
| 2007/01/15 | 1,123 | 1,145 | 1,123 | 1,137 | 52,900 |
| 2007/01/12 | 1,166 | 1,170 | 1,150 | 1,156 | 7,700 |
| 2007/01/11 | 1,173 | 1,173 | 1,170 | 1,170 | 1,100 |
| 2007/01/10 | 1,177 | 1,180 | 1,170 | 1,170 | 4,300 |
| 2007/01/09 | 1,161 | 1,165 | 1,160 | 1,165 | 1,400 |
| 2007/01/05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,100 |
| 2007/01/04 | 1,177 | 1,177 | 1,176 | 1,177 | 700 |