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 |
---|---|---|---|---|---|
2010/12/30 | 735 | 735 | 726 | 728 | 5,200 |
2010/12/29 | 735 | 736 | 733 | 735 | 2,100 |
2010/12/28 | 739 | 739 | 735 | 736 | 1,900 |
2010/12/27 | 742 | 747 | 742 | 744 | 2,700 |
2010/12/24 | 749 | 750 | 735 | 750 | 26,700 |
2010/12/22 | 729 | 750 | 724 | 750 | 16,900 |
2010/12/21 | 724 | 725 | 722 | 725 | 9,300 |
2010/12/20 | 725 | 728 | 721 | 722 | 3,600 |
2010/12/17 | 724 | 730 | 721 | 722 | 6,600 |
2010/12/16 | 720 | 724 | 719 | 721 | 6,600 |
2010/12/15 | 714 | 716 | 712 | 715 | 7,300 |
2010/12/14 | 708 | 711 | 707 | 708 | 6,100 |
2010/12/13 | 707 | 709 | 707 | 708 | 4,600 |
2010/12/10 | 714 | 715 | 706 | 708 | 24,300 |
2010/12/09 | 710 | 710 | 704 | 706 | 2,500 |
2010/12/08 | 703 | 705 | 700 | 705 | 2,400 |
2010/12/07 | 705 | 705 | 702 | 705 | 2,000 |
2010/12/06 | 706 | 708 | 706 | 708 | 5,800 |
2010/12/03 | 709 | 709 | 700 | 708 | 5,000 |
2010/12/02 | 711 | 711 | 698 | 698 | 4,300 |
2010/12/01 | 698 | 700 | 696 | 698 | 4,100 |
2010/11/30 | 697 | 712 | 697 | 698 | 8,900 |
2010/11/29 | 699 | 700 | 694 | 697 | 5,600 |
2010/11/26 | 700 | 702 | 698 | 699 | 5,400 |
2010/11/25 | 708 | 708 | 700 | 700 | 7,100 |
2010/11/24 | 707 | 707 | 692 | 701 | 10,300 |
2010/11/22 | 698 | 710 | 698 | 707 | 2,600 |
2010/11/19 | 715 | 715 | 704 | 704 | 1,900 |
2010/11/18 | 710 | 715 | 708 | 715 | 2,900 |
2010/11/17 | 699 | 703 | 699 | 700 | 700 |
2010/11/16 | 701 | 701 | 697 | 698 | 3,900 |
2010/11/15 | 705 | 705 | 699 | 701 | 800 |
2010/11/12 | 700 | 706 | 699 | 699 | 1,700 |
2010/11/11 | 710 | 710 | 702 | 705 | 1,100 |
2010/11/10 | 702 | 707 | 702 | 706 | 900 |
2010/11/09 | 701 | 704 | 701 | 702 | 700 |
2010/11/08 | 705 | 705 | 702 | 702 | 1,700 |
2010/11/05 | 688 | 699 | 688 | 698 | 4,900 |
2010/11/04 | 682 | 689 | 682 | 686 | 6,200 |
2010/11/02 | 684 | 684 | 680 | 680 | 2,600 |
2010/11/01 | 671 | 686 | 671 | 684 | 3,100 |
2010/10/29 | 676 | 690 | 676 | 686 | 5,600 |
2010/10/28 | 677 | 685 | 677 | 682 | 6,500 |
2010/10/27 | 698 | 698 | 662 | 675 | 14,400 |
2010/10/26 | 720 | 720 | 707 | 707 | 2,500 |
2010/10/25 | 720 | 720 | 706 | 712 | 7,400 |
2010/10/22 | 712 | 713 | 705 | 713 | 6,500 |
2010/10/21 | 711 | 712 | 708 | 708 | 5,000 |
2010/10/20 | 721 | 721 | 711 | 712 | 1,200 |
2010/10/19 | 711 | 717 | 711 | 715 | 800 |
2010/10/18 | 715 | 717 | 714 | 715 | 1,100 |
2010/10/15 | 711 | 717 | 711 | 711 | 1,000 |
2010/10/14 | 723 | 723 | 712 | 712 | 1,500 |
2010/10/13 | 717 | 717 | 708 | 709 | 3,100 |
2010/10/12 | 720 | 729 | 717 | 717 | 1,800 |
2010/10/08 | 725 | 730 | 716 | 716 | 3,900 |
2010/10/07 | 713 | 717 | 713 | 714 | 2,100 |
2010/10/06 | 713 | 716 | 712 | 713 | 3,200 |
2010/10/05 | 729 | 729 | 711 | 714 | 5,100 |
2010/10/04 | 714 | 719 | 714 | 714 | 1,300 |
2010/10/01 | 714 | 715 | 712 | 714 | 1,400 |
2010/09/30 | 724 | 726 | 713 | 723 | 2,200 |
2010/09/29 | 728 | 729 | 716 | 725 | 3,200 |
2010/09/28 | 710 | 720 | 710 | 720 | 3,000 |
2010/09/27 | 731 | 739 | 727 | 739 | 7,400 |
2010/09/24 | 727 | 731 | 722 | 731 | 14,600 |
2010/09/22 | 721 | 724 | 718 | 724 | 4,400 |
2010/09/21 | 719 | 721 | 717 | 717 | 4,700 |
2010/09/17 | 719 | 720 | 718 | 718 | 3,800 |
2010/09/16 | 721 | 721 | 717 | 718 | 2,900 |
2010/09/15 | 725 | 725 | 716 | 721 | 1,800 |
2010/09/14 | 714 | 716 | 714 | 716 | 2,100 |
2010/09/13 | 712 | 717 | 712 | 713 | 2,000 |
2010/09/10 | 725 | 725 | 711 | 711 | 8,200 |
2010/09/09 | 709 | 712 | 709 | 712 | 3,300 |
2010/09/08 | 711 | 711 | 709 | 709 | 1,300 |
2010/09/07 | 710 | 712 | 710 | 712 | 1,100 |
2010/09/06 | 708 | 711 | 707 | 711 | 7,800 |
2010/09/03 | 708 | 711 | 706 | 708 | 4,800 |
2010/09/02 | 710 | 712 | 708 | 709 | 2,400 |
2010/09/01 | 710 | 710 | 705 | 705 | 5,300 |
2010/08/31 | 708 | 709 | 707 | 707 | 3,200 |
2010/08/30 | 710 | 712 | 709 | 709 | 5,000 |
2010/08/27 | 707 | 709 | 706 | 708 | 1,900 |
2010/08/26 | 707 | 709 | 706 | 709 | 1,500 |
2010/08/25 | 714 | 714 | 707 | 708 | 7,600 |
2010/08/24 | 715 | 715 | 707 | 710 | 3,800 |
2010/08/23 | 720 | 720 | 707 | 707 | 5,300 |
2010/08/20 | 705 | 708 | 703 | 705 | 3,200 |
2010/08/19 | 706 | 708 | 705 | 705 | 3,400 |
2010/08/18 | 709 | 709 | 704 | 706 | 4,000 |
2010/08/17 | 710 | 710 | 705 | 709 | 3,500 |
2010/08/16 | 706 | 707 | 704 | 704 | 1,100 |
2010/08/13 | 701 | 706 | 701 | 705 | 3,000 |
2010/08/12 | 705 | 706 | 701 | 701 | 5,800 |
2010/08/11 | 708 | 708 | 706 | 706 | 4,400 |
2010/08/10 | 713 | 713 | 709 | 709 | 3,500 |
2010/08/09 | 711 | 714 | 710 | 713 | 4,400 |
2010/08/06 | 712 | 712 | 710 | 710 | 2,600 |
2010/08/05 | 717 | 720 | 711 | 711 | 7,300 |
2010/08/04 | 716 | 716 | 713 | 716 | 3,300 |
2010/08/03 | 708 | 715 | 708 | 712 | 1,600 |
2010/08/02 | 712 | 716 | 707 | 707 | 7,000 |
2010/07/30 | 717 | 717 | 712 | 713 | 3,300 |
2010/07/29 | 727 | 727 | 716 | 716 | 3,800 |
2010/07/28 | 729 | 729 | 721 | 728 | 3,600 |
2010/07/27 | 730 | 730 | 720 | 727 | 1,600 |
2010/07/26 | 740 | 742 | 725 | 727 | 13,100 |
2010/07/23 | 732 | 734 | 732 | 732 | 19,900 |
2010/07/22 | 711 | 724 | 710 | 724 | 8,200 |
2010/07/21 | 707 | 711 | 707 | 708 | 4,200 |
2010/07/20 | 710 | 711 | 706 | 708 | 3,600 |
2010/07/16 | 706 | 707 | 705 | 707 | 2,500 |
2010/07/15 | 708 | 709 | 707 | 707 | 2,600 |
2010/07/14 | 707 | 709 | 707 | 708 | 2,600 |
2010/07/13 | 705 | 710 | 704 | 706 | 4,700 |
2010/07/12 | 705 | 707 | 705 | 705 | 4,000 |
2010/07/09 | 712 | 712 | 705 | 705 | 11,500 |
2010/07/08 | 704 | 706 | 703 | 704 | 4,000 |
2010/07/07 | 703 | 703 | 702 | 702 | 4,200 |
2010/07/06 | 702 | 708 | 702 | 704 | 5,800 |
2010/07/05 | 703 | 705 | 703 | 703 | 5,300 |
2010/07/02 | 705 | 708 | 704 | 706 | 5,700 |
2010/07/01 | 706 | 706 | 702 | 705 | 2,700 |
2010/06/30 | 710 | 710 | 700 | 708 | 9,500 |
2010/06/29 | 719 | 719 | 710 | 710 | 9,700 |
2010/06/28 | 720 | 720 | 713 | 713 | 2,100 |
2010/06/25 | 722 | 722 | 711 | 716 | 8,300 |
2010/06/24 | 708 | 715 | 708 | 715 | 3,600 |
2010/06/23 | 709 | 709 | 706 | 708 | 3,200 |
2010/06/22 | 710 | 711 | 708 | 710 | 3,600 |
2010/06/21 | 708 | 712 | 708 | 712 | 5,700 |
2010/06/18 | 706 | 709 | 706 | 706 | 2,100 |
2010/06/17 | 706 | 706 | 704 | 704 | 5,100 |
2010/06/16 | 706 | 709 | 706 | 706 | 5,800 |
2010/06/15 | 702 | 706 | 701 | 703 | 1,600 |
2010/06/14 | 710 | 710 | 704 | 704 | 2,800 |
2010/06/11 | 701 | 713 | 701 | 701 | 14,800 |
2010/06/10 | 700 | 700 | 698 | 700 | 3,600 |
2010/06/09 | 700 | 706 | 698 | 700 | 11,300 |
2010/06/08 | 700 | 706 | 700 | 702 | 3,800 |
2010/06/07 | 698 | 705 | 697 | 700 | 6,900 |
2010/06/04 | 713 | 713 | 706 | 706 | 8,300 |
2010/06/03 | 705 | 705 | 701 | 702 | 9,600 |
2010/06/02 | 700 | 702 | 697 | 701 | 15,100 |
2010/06/01 | 691 | 704 | 691 | 700 | 62,500 |
2010/05/31 | 720 | 720 | 702 | 703 | 17,100 |
2010/05/28 | 725 | 727 | 712 | 714 | 12,400 |
2010/05/27 | 738 | 738 | 720 | 722 | 3,700 |
2010/05/26 | 730 | 748 | 723 | 723 | 8,100 |
2010/05/25 | 748 | 749 | 723 | 736 | 11,000 |
2010/05/24 | 720 | 740 | 714 | 740 | 8,900 |
2010/05/21 | 705 | 712 | 705 | 710 | 6,300 |
2010/05/20 | 716 | 725 | 711 | 715 | 4,300 |
2010/05/19 | 718 | 718 | 712 | 718 | 4,200 |
2010/05/18 | 734 | 735 | 714 | 720 | 6,100 |
2010/05/17 | 736 | 736 | 718 | 719 | 11,000 |
2010/05/14 | 750 | 750 | 742 | 742 | 3,900 |
2010/05/13 | 750 | 751 | 744 | 748 | 2,600 |
2010/05/12 | 755 | 764 | 752 | 752 | 1,600 |
2010/05/11 | 766 | 766 | 752 | 755 | 3,800 |
2010/05/10 | 745 | 764 | 742 | 764 | 4,500 |
2010/05/07 | 752 | 762 | 745 | 750 | 12,300 |
2010/05/06 | 790 | 790 | 771 | 771 | 8,900 |
2010/04/30 | 775 | 805 | 774 | 790 | 13,700 |
2010/04/28 | 773 | 773 | 762 | 773 | 5,400 |
2010/04/27 | 777 | 777 | 773 | 773 | 2,900 |
2010/04/26 | 774 | 780 | 774 | 777 | 4,500 |
2010/04/23 | 778 | 780 | 769 | 772 | 14,600 |
2010/04/22 | 768 | 770 | 760 | 770 | 5,800 |
2010/04/21 | 765 | 769 | 760 | 765 | 2,700 |
2010/04/20 | 765 | 766 | 753 | 766 | 5,100 |
2010/04/19 | 762 | 762 | 757 | 758 | 4,200 |
2010/04/16 | 767 | 769 | 765 | 765 | 2,800 |
2010/04/15 | 770 | 775 | 763 | 763 | 4,400 |
2010/04/14 | 764 | 774 | 762 | 762 | 8,100 |
2010/04/13 | 747 | 762 | 747 | 762 | 17,200 |
2010/04/12 | 740 | 744 | 740 | 744 | 5,900 |
2010/04/09 | 738 | 740 | 738 | 740 | 2,500 |
2010/04/08 | 735 | 740 | 735 | 738 | 5,900 |
2010/04/07 | 736 | 743 | 733 | 737 | 5,600 |
2010/04/06 | 750 | 750 | 744 | 744 | 4,400 |
2010/04/05 | 748 | 754 | 742 | 749 | 7,100 |
2010/04/02 | 760 | 760 | 750 | 754 | 6,600 |
2010/04/01 | 759 | 759 | 749 | 756 | 2,600 |
2010/03/31 | 760 | 760 | 754 | 756 | 4,200 |
2010/03/30 | 760 | 760 | 748 | 758 | 5,100 |
2010/03/29 | 756 | 761 | 748 | 749 | 11,600 |
2010/03/26 | 767 | 769 | 764 | 767 | 13,300 |
2010/03/25 | 776 | 776 | 761 | 768 | 15,200 |
2010/03/24 | 763 | 768 | 763 | 768 | 6,100 |
2010/03/23 | 760 | 765 | 759 | 763 | 6,700 |
2010/03/19 | 764 | 766 | 761 | 763 | 10,200 |
2010/03/18 | 750 | 764 | 747 | 764 | 9,200 |
2010/03/17 | 748 | 750 | 740 | 750 | 5,900 |
2010/03/16 | 737 | 744 | 737 | 744 | 2,400 |
2010/03/15 | 740 | 745 | 736 | 740 | 5,400 |
2010/03/12 | 737 | 737 | 731 | 732 | 7,900 |
2010/03/11 | 730 | 731 | 727 | 731 | 1,900 |
2010/03/10 | 732 | 732 | 725 | 725 | 6,200 |
2010/03/09 | 731 | 731 | 729 | 731 | 1,300 |
2010/03/08 | 730 | 731 | 728 | 730 | 8,600 |
2010/03/05 | 727 | 734 | 725 | 730 | 10,100 |
2010/03/04 | 729 | 731 | 720 | 728 | 6,300 |
2010/03/03 | 726 | 734 | 726 | 734 | 2,500 |
2010/03/02 | 722 | 735 | 722 | 728 | 4,000 |
2010/03/01 | 725 | 734 | 724 | 734 | 5,900 |
2010/02/26 | 729 | 730 | 728 | 728 | 3,200 |
2010/02/25 | 726 | 727 | 718 | 725 | 9,700 |
2010/02/24 | 719 | 719 | 713 | 718 | 1,900 |
2010/02/23 | 714 | 722 | 710 | 722 | 3,600 |
2010/02/22 | 703 | 714 | 703 | 710 | 4,200 |
2010/02/19 | 712 | 719 | 707 | 707 | 1,800 |
2010/02/18 | 706 | 719 | 706 | 714 | 1,100 |
2010/02/17 | 702 | 717 | 702 | 716 | 5,300 |
2010/02/16 | 702 | 706 | 701 | 701 | 800 |
2010/02/15 | 706 | 710 | 702 | 702 | 2,300 |
2010/02/12 | 703 | 709 | 703 | 706 | 2,500 |
2010/02/10 | 707 | 712 | 705 | 705 | 5,100 |
2010/02/09 | 702 | 718 | 702 | 718 | 2,900 |
2010/02/08 | 705 | 705 | 704 | 704 | 10,900 |
2010/02/05 | 715 | 717 | 705 | 705 | 6,400 |
2010/02/04 | 713 | 729 | 713 | 717 | 5,600 |
2010/02/03 | 717 | 718 | 715 | 716 | 2,900 |
2010/02/02 | 710 | 716 | 709 | 716 | 3,800 |
2010/02/01 | 704 | 716 | 704 | 712 | 4,300 |
2010/01/29 | 702 | 712 | 702 | 704 | 3,700 |
2010/01/28 | 713 | 716 | 705 | 715 | 6,800 |
2010/01/27 | 720 | 729 | 716 | 716 | 4,400 |
2010/01/26 | 727 | 727 | 716 | 716 | 3,500 |
2010/01/25 | 734 | 734 | 721 | 723 | 10,200 |
2010/01/22 | 720 | 728 | 715 | 728 | 6,600 |
2010/01/21 | 719 | 727 | 716 | 716 | 7,000 |
2010/01/20 | 715 | 727 | 715 | 720 | 4,400 |
2010/01/19 | 720 | 727 | 719 | 723 | 2,000 |
2010/01/18 | 720 | 725 | 720 | 721 | 2,200 |
2010/01/15 | 723 | 727 | 715 | 720 | 6,900 |
2010/01/14 | 717 | 721 | 713 | 720 | 11,700 |
2010/01/13 | 717 | 717 | 713 | 716 | 4,500 |
2010/01/12 | 707 | 717 | 707 | 717 | 4,000 |
2010/01/08 | 716 | 716 | 705 | 714 | 2,400 |
2010/01/07 | 710 | 716 | 705 | 707 | 3,800 |
2010/01/06 | 715 | 718 | 711 | 711 | 2,100 |
2010/01/05 | 719 | 719 | 701 | 705 | 6,500 |
2010/01/04 | 715 | 716 | 710 | 716 | 4,400 |