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 |
---|---|---|---|---|---|
2008/12/30 | 757 | 764 | 755 | 760 | 17,800 |
2008/12/29 | 738 | 750 | 738 | 749 | 4,700 |
2008/12/26 | 712 | 730 | 712 | 730 | 4,400 |
2008/12/25 | 668 | 709 | 668 | 703 | 1,600 |
2008/12/24 | 692 | 693 | 660 | 660 | 4,200 |
2008/12/22 | 703 | 721 | 695 | 712 | 11,600 |
2008/12/19 | 719 | 719 | 701 | 702 | 5,200 |
2008/12/18 | 728 | 729 | 703 | 719 | 5,200 |
2008/12/17 | 751 | 760 | 721 | 725 | 5,200 |
2008/12/16 | 764 | 764 | 750 | 750 | 3,800 |
2008/12/15 | 763 | 767 | 758 | 764 | 6,200 |
2008/12/12 | 763 | 767 | 751 | 751 | 16,600 |
2008/12/11 | 758 | 763 | 757 | 763 | 16,500 |
2008/12/10 | 756 | 758 | 750 | 750 | 3,600 |
2008/12/09 | 785 | 785 | 742 | 747 | 5,900 |
2008/12/08 | 770 | 798 | 762 | 779 | 13,800 |
2008/12/05 | 720 | 740 | 720 | 740 | 15,100 |
2008/12/04 | 700 | 704 | 697 | 700 | 8,000 |
2008/12/03 | 694 | 705 | 694 | 700 | 4,100 |
2008/12/02 | 680 | 684 | 670 | 684 | 2,200 |
2008/12/01 | 681 | 681 | 673 | 680 | 2,100 |
2008/11/28 | 679 | 690 | 674 | 679 | 7,700 |
2008/11/27 | 663 | 674 | 663 | 674 | 3,100 |
2008/11/26 | 664 | 664 | 662 | 662 | 3,600 |
2008/11/25 | 658 | 664 | 649 | 664 | 12,600 |
2008/11/21 | 620 | 650 | 610 | 650 | 5,100 |
2008/11/20 | 628 | 628 | 605 | 620 | 2,500 |
2008/11/19 | 650 | 650 | 620 | 630 | 7,600 |
2008/11/18 | 636 | 649 | 633 | 649 | 9,400 |
2008/11/17 | 620 | 640 | 617 | 617 | 16,300 |
2008/11/14 | 600 | 620 | 600 | 617 | 4,800 |
2008/11/13 | 597 | 606 | 595 | 606 | 3,400 |
2008/11/12 | 619 | 619 | 591 | 607 | 11,800 |
2008/11/11 | 615 | 628 | 609 | 609 | 25,200 |
2008/11/10 | 617 | 618 | 611 | 616 | 4,100 |
2008/11/07 | 597 | 619 | 590 | 619 | 3,300 |
2008/11/06 | 640 | 640 | 594 | 603 | 6,700 |
2008/11/05 | 626 | 626 | 607 | 622 | 8,000 |
2008/11/04 | 592 | 592 | 566 | 566 | 4,900 |
2008/10/31 | 555 | 557 | 540 | 542 | 8,400 |
2008/10/30 | 573 | 573 | 538 | 550 | 14,800 |
2008/10/29 | 592 | 592 | 533 | 543 | 2,500 |
2008/10/28 | 540 | 550 | 515 | 522 | 3,300 |
2008/10/27 | 535 | 561 | 530 | 540 | 5,900 |
2008/10/24 | 580 | 600 | 555 | 555 | 11,400 |
2008/10/23 | 612 | 612 | 564 | 570 | 14,400 |
2008/10/22 | 609 | 629 | 592 | 592 | 6,100 |
2008/10/21 | 627 | 627 | 590 | 609 | 3,000 |
2008/10/20 | 594 | 594 | 577 | 580 | 7,500 |
2008/10/17 | 605 | 605 | 540 | 541 | 12,400 |
2008/10/16 | 577 | 577 | 535 | 535 | 13,700 |
2008/10/15 | 581 | 599 | 570 | 580 | 5,300 |
2008/10/14 | 560 | 579 | 560 | 573 | 10,500 |
2008/10/10 | 532 | 542 | 505 | 515 | 9,600 |
2008/10/09 | 551 | 554 | 511 | 531 | 41,800 |
2008/10/08 | 665 | 672 | 603 | 611 | 7,800 |
2008/10/07 | 680 | 724 | 661 | 700 | 7,500 |
2008/10/06 | 718 | 726 | 700 | 722 | 6,200 |
2008/10/03 | 750 | 750 | 718 | 718 | 4,100 |
2008/10/02 | 767 | 767 | 751 | 751 | 900 |
2008/10/01 | 757 | 772 | 756 | 756 | 1,300 |
2008/09/30 | 775 | 775 | 725 | 747 | 1,600 |
2008/09/29 | 757 | 778 | 756 | 777 | 3,600 |
2008/09/26 | 774 | 798 | 752 | 758 | 10,600 |
2008/09/25 | 793 | 799 | 773 | 773 | 5,100 |
2008/09/24 | 800 | 800 | 795 | 799 | 2,800 |
2008/09/22 | 795 | 803 | 794 | 803 | 10,800 |
2008/09/19 | 784 | 800 | 784 | 795 | 4,500 |
2008/09/18 | 780 | 788 | 773 | 785 | 1,200 |
2008/09/17 | 781 | 784 | 780 | 780 | 6,500 |
2008/09/16 | 765 | 775 | 765 | 774 | 3,500 |
2008/09/12 | 803 | 811 | 797 | 800 | 8,900 |
2008/09/11 | 822 | 822 | 811 | 812 | 2,600 |
2008/09/10 | 815 | 821 | 811 | 816 | 2,000 |
2008/09/09 | 822 | 822 | 816 | 822 | 800 |
2008/09/08 | 815 | 824 | 815 | 823 | 5,000 |
2008/09/05 | 825 | 825 | 815 | 816 | 5,500 |
2008/09/04 | 826 | 826 | 820 | 824 | 3,100 |
2008/09/03 | 823 | 829 | 822 | 829 | 2,300 |
2008/09/02 | 828 | 830 | 825 | 825 | 2,800 |
2008/09/01 | 847 | 847 | 833 | 833 | 2,500 |
2008/08/29 | 838 | 850 | 838 | 847 | 3,700 |
2008/08/28 | 830 | 830 | 825 | 830 | 1,000 |
2008/08/27 | 833 | 838 | 833 | 838 | 300 |
2008/08/26 | 840 | 840 | 823 | 823 | 7,400 |
2008/08/25 | 857 | 863 | 840 | 840 | 6,200 |
2008/08/22 | 834 | 848 | 831 | 848 | 2,300 |
2008/08/21 | 845 | 845 | 836 | 836 | 3,200 |
2008/08/20 | 838 | 845 | 836 | 845 | 1,800 |
2008/08/19 | 845 | 845 | 830 | 838 | 4,100 |
2008/08/18 | 845 | 862 | 845 | 853 | 1,900 |
2008/08/15 | 851 | 851 | 839 | 845 | 4,800 |
2008/08/14 | 840 | 858 | 840 | 850 | 1,800 |
2008/08/13 | 840 | 854 | 840 | 845 | 4,700 |
2008/08/12 | 875 | 875 | 843 | 846 | 2,900 |
2008/08/11 | 888 | 900 | 884 | 884 | 7,400 |
2008/08/08 | 884 | 895 | 884 | 895 | 2,000 |
2008/08/07 | 908 | 910 | 889 | 889 | 4,300 |
2008/08/06 | 889 | 910 | 888 | 909 | 1,500 |
2008/08/05 | 913 | 914 | 894 | 894 | 3,800 |
2008/08/04 | 877 | 916 | 877 | 914 | 2,000 |
2008/08/01 | 920 | 930 | 876 | 876 | 3,200 |
2008/07/31 | 900 | 920 | 900 | 920 | 5,000 |
2008/07/30 | 897 | 900 | 867 | 900 | 10,200 |
2008/07/29 | 887 | 889 | 887 | 888 | 4,800 |
2008/07/28 | 879 | 880 | 878 | 878 | 2,500 |
2008/07/25 | 870 | 878 | 869 | 869 | 7,200 |
2008/07/24 | 857 | 875 | 852 | 860 | 2,500 |
2008/07/23 | 840 | 855 | 840 | 847 | 5,200 |
2008/07/22 | 840 | 848 | 839 | 845 | 4,400 |
2008/07/18 | 835 | 839 | 825 | 835 | 2,100 |
2008/07/17 | 835 | 840 | 830 | 831 | 6,700 |
2008/07/16 | 837 | 843 | 836 | 837 | 1,900 |
2008/07/15 | 846 | 848 | 840 | 841 | 2,300 |
2008/07/14 | 839 | 848 | 839 | 848 | 3,000 |
2008/07/11 | 850 | 850 | 842 | 849 | 3,900 |
2008/07/10 | 847 | 849 | 847 | 847 | 4,600 |
2008/07/09 | 841 | 846 | 834 | 838 | 1,900 |
2008/07/08 | 838 | 839 | 833 | 834 | 1,100 |
2008/07/07 | 850 | 850 | 835 | 835 | 3,700 |
2008/07/04 | 850 | 850 | 837 | 849 | 2,400 |
2008/07/03 | 833 | 850 | 833 | 850 | 4,300 |
2008/07/02 | 840 | 840 | 828 | 833 | 6,300 |
2008/07/01 | 840 | 844 | 834 | 840 | 800 |
2008/06/30 | 841 | 841 | 830 | 832 | 1,900 |
2008/06/27 | 840 | 840 | 828 | 834 | 6,600 |
2008/06/26 | 844 | 848 | 835 | 848 | 3,000 |
2008/06/25 | 844 | 844 | 840 | 844 | 8,100 |
2008/06/24 | 842 | 844 | 838 | 838 | 2,900 |
2008/06/23 | 838 | 841 | 833 | 839 | 6,200 |
2008/06/20 | 842 | 844 | 835 | 835 | 3,800 |
2008/06/19 | 841 | 853 | 837 | 842 | 3,700 |
2008/06/18 | 840 | 854 | 840 | 841 | 2,500 |
2008/06/17 | 832 | 847 | 832 | 838 | 2,000 |
2008/06/16 | 830 | 840 | 830 | 840 | 4,000 |
2008/06/13 | 840 | 845 | 840 | 840 | 8,600 |
2008/06/12 | 846 | 862 | 840 | 859 | 10,500 |
2008/06/11 | 837 | 843 | 836 | 836 | 7,400 |
2008/06/10 | 840 | 840 | 830 | 837 | 5,400 |
2008/06/09 | 840 | 841 | 831 | 831 | 3,300 |
2008/06/06 | 850 | 855 | 845 | 849 | 8,000 |
2008/06/05 | 849 | 850 | 841 | 849 | 3,600 |
2008/06/04 | 839 | 850 | 839 | 848 | 7,900 |
2008/06/03 | 830 | 832 | 827 | 829 | 4,000 |
2008/06/02 | 828 | 835 | 827 | 830 | 3,300 |
2008/05/30 | 823 | 828 | 822 | 826 | 5,000 |
2008/05/29 | 815 | 835 | 815 | 833 | 5,400 |
2008/05/28 | 833 | 833 | 815 | 818 | 4,600 |
2008/05/27 | 844 | 844 | 833 | 833 | 1,500 |
2008/05/26 | 837 | 843 | 821 | 837 | 4,900 |
2008/05/23 | 829 | 839 | 828 | 828 | 5,200 |
2008/05/22 | 810 | 820 | 808 | 819 | 2,600 |
2008/05/21 | 826 | 826 | 815 | 815 | 5,300 |
2008/05/20 | 837 | 840 | 833 | 833 | 3,100 |
2008/05/19 | 822 | 840 | 812 | 840 | 5,500 |
2008/05/16 | 842 | 844 | 805 | 812 | 8,600 |
2008/05/15 | 825 | 848 | 810 | 841 | 18,400 |
2008/05/14 | 829 | 838 | 824 | 825 | 6,200 |
2008/05/13 | 826 | 834 | 812 | 819 | 3,300 |
2008/05/12 | 825 | 835 | 825 | 835 | 3,500 |
2008/05/09 | 840 | 840 | 825 | 825 | 2,100 |
2008/05/08 | 835 | 849 | 810 | 840 | 7,900 |
2008/05/07 | 829 | 835 | 821 | 835 | 5,000 |
2008/05/02 | 810 | 810 | 798 | 809 | 2,500 |
2008/05/01 | 805 | 805 | 785 | 792 | 3,200 |
2008/04/30 | 780 | 782 | 777 | 777 | 5,900 |
2008/04/28 | 782 | 782 | 774 | 780 | 2,800 |
2008/04/25 | 785 | 785 | 770 | 772 | 9,400 |
2008/04/24 | 770 | 780 | 764 | 777 | 3,000 |
2008/04/23 | 780 | 780 | 760 | 780 | 7,900 |
2008/04/22 | 785 | 785 | 778 | 779 | 1,100 |
2008/04/21 | 810 | 815 | 760 | 783 | 9,100 |
2008/04/18 | 805 | 809 | 805 | 807 | 1,900 |
2008/04/17 | 797 | 810 | 795 | 796 | 1,800 |
2008/04/16 | 790 | 796 | 785 | 796 | 1,000 |
2008/04/15 | 792 | 792 | 785 | 790 | 1,600 |
2008/04/14 | 788 | 791 | 781 | 791 | 1,900 |
2008/04/11 | 780 | 790 | 780 | 790 | 2,500 |
2008/04/10 | 793 | 793 | 778 | 780 | 1,900 |
2008/04/09 | 796 | 796 | 781 | 783 | 1,700 |
2008/04/08 | 790 | 798 | 782 | 796 | 2,600 |
2008/04/07 | 790 | 790 | 780 | 788 | 3,700 |
2008/04/04 | 780 | 785 | 769 | 785 | 8,300 |
2008/04/03 | 771 | 775 | 770 | 775 | 4,300 |
2008/04/02 | 751 | 775 | 751 | 766 | 10,100 |
2008/04/01 | 740 | 750 | 740 | 744 | 2,900 |
2008/03/31 | 766 | 767 | 734 | 750 | 3,300 |
2008/03/28 | 765 | 776 | 765 | 776 | 2,800 |
2008/03/27 | 781 | 784 | 774 | 774 | 1,200 |
2008/03/26 | 785 | 785 | 765 | 784 | 2,600 |
2008/03/25 | 809 | 824 | 790 | 800 | 17,200 |
2008/03/24 | 776 | 800 | 776 | 800 | 8,000 |
2008/03/21 | 744 | 786 | 744 | 761 | 6,300 |
2008/03/19 | 748 | 750 | 735 | 743 | 10,000 |
2008/03/18 | 726 | 735 | 726 | 733 | 4,000 |
2008/03/17 | 761 | 761 | 720 | 733 | 7,800 |
2008/03/14 | 790 | 790 | 772 | 772 | 11,500 |
2008/03/13 | 796 | 797 | 790 | 791 | 3,700 |
2008/03/12 | 808 | 808 | 791 | 797 | 14,800 |
2008/03/11 | 800 | 800 | 797 | 798 | 3,800 |
2008/03/10 | 804 | 805 | 792 | 796 | 16,400 |
2008/03/07 | 805 | 820 | 801 | 804 | 7,600 |
2008/03/06 | 810 | 820 | 803 | 811 | 7,500 |
2008/03/05 | 818 | 830 | 810 | 810 | 5,800 |
2008/03/04 | 815 | 819 | 811 | 815 | 11,700 |
2008/03/03 | 826 | 826 | 811 | 813 | 7,000 |
2008/02/29 | 848 | 855 | 837 | 841 | 14,100 |
2008/02/28 | 875 | 899 | 847 | 852 | 8,600 |
2008/02/27 | 847 | 866 | 842 | 865 | 9,100 |
2008/02/26 | 861 | 862 | 839 | 839 | 9,300 |
2008/02/25 | 846 | 852 | 846 | 852 | 7,000 |
2008/02/22 | 835 | 838 | 832 | 836 | 3,200 |
2008/02/21 | 834 | 840 | 832 | 840 | 4,700 |
2008/02/20 | 840 | 844 | 831 | 831 | 3,000 |
2008/02/19 | 838 | 845 | 834 | 844 | 16,400 |
2008/02/18 | 847 | 850 | 831 | 831 | 10,000 |
2008/02/15 | 858 | 858 | 840 | 840 | 6,600 |
2008/02/14 | 854 | 854 | 847 | 850 | 10,300 |
2008/02/13 | 855 | 857 | 847 | 849 | 7,300 |
2008/02/12 | 860 | 860 | 853 | 853 | 3,700 |
2008/02/08 | 847 | 860 | 846 | 857 | 7,900 |
2008/02/07 | 843 | 848 | 836 | 846 | 5,900 |
2008/02/06 | 847 | 850 | 843 | 844 | 6,000 |
2008/02/05 | 860 | 871 | 848 | 848 | 10,000 |
2008/02/04 | 850 | 867 | 847 | 850 | 7,000 |
2008/02/01 | 846 | 850 | 846 | 848 | 3,200 |
2008/01/31 | 843 | 850 | 840 | 849 | 3,800 |
2008/01/30 | 837 | 850 | 837 | 842 | 4,300 |
2008/01/29 | 851 | 860 | 832 | 850 | 3,900 |
2008/01/28 | 860 | 900 | 850 | 850 | 9,800 |
2008/01/25 | 847 | 851 | 847 | 850 | 5,100 |
2008/01/24 | 838 | 850 | 830 | 837 | 3,200 |
2008/01/23 | 860 | 860 | 814 | 831 | 5,000 |
2008/01/22 | 848 | 849 | 831 | 831 | 7,500 |
2008/01/21 | 867 | 867 | 852 | 854 | 4,600 |
2008/01/18 | 870 | 870 | 850 | 857 | 9,200 |
2008/01/17 | 861 | 872 | 861 | 872 | 9,700 |
2008/01/16 | 879 | 890 | 870 | 871 | 4,800 |
2008/01/15 | 912 | 913 | 882 | 886 | 7,500 |
2008/01/11 | 923 | 933 | 915 | 922 | 8,000 |
2008/01/10 | 933 | 943 | 928 | 943 | 4,400 |
2008/01/09 | 932 | 949 | 932 | 943 | 3,900 |
2008/01/08 | 955 | 955 | 936 | 948 | 5,500 |
2008/01/07 | 960 | 964 | 955 | 957 | 7,800 |
2008/01/04 | 999 | 999 | 956 | 956 | 8,100 |