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 |
---|---|---|---|---|---|
2013/12/30 | 1,120 | 1,146 | 1,118 | 1,140 | 19,300 |
2013/12/27 | 1,100 | 1,120 | 1,091 | 1,110 | 23,800 |
2013/12/26 | 1,074 | 1,100 | 1,060 | 1,100 | 17,800 |
2013/12/25 | 1,081 | 1,081 | 1,056 | 1,068 | 45,800 |
2013/12/24 | 1,030 | 1,080 | 1,030 | 1,070 | 91,400 |
2013/12/20 | 1,081 | 1,085 | 1,020 | 1,027 | 80,200 |
2013/12/19 | 1,090 | 1,099 | 1,087 | 1,091 | 48,700 |
2013/12/18 | 1,102 | 1,108 | 1,090 | 1,094 | 44,700 |
2013/12/17 | 1,110 | 1,124 | 1,089 | 1,102 | 24,800 |
2013/12/16 | 1,102 | 1,122 | 1,102 | 1,105 | 41,600 |
2013/12/13 | 1,104 | 1,125 | 1,104 | 1,118 | 22,200 |
2013/12/12 | 1,131 | 1,131 | 1,115 | 1,129 | 11,700 |
2013/12/11 | 1,126 | 1,136 | 1,121 | 1,135 | 32,800 |
2013/12/10 | 1,114 | 1,128 | 1,109 | 1,127 | 50,100 |
2013/12/09 | 1,114 | 1,120 | 1,083 | 1,114 | 17,300 |
2013/12/06 | 1,127 | 1,127 | 1,111 | 1,120 | 33,100 |
2013/12/05 | 1,121 | 1,142 | 1,114 | 1,129 | 51,700 |
2013/12/04 | 1,109 | 1,120 | 1,090 | 1,114 | 24,800 |
2013/12/03 | 1,137 | 1,137 | 1,089 | 1,127 | 31,900 |
2013/12/02 | 1,085 | 1,145 | 1,085 | 1,138 | 78,500 |
2013/11/29 | 1,061 | 1,097 | 1,054 | 1,092 | 42,600 |
2013/11/28 | 1,054 | 1,059 | 1,044 | 1,055 | 25,900 |
2013/11/27 | 1,054 | 1,058 | 1,034 | 1,054 | 29,000 |
2013/11/26 | 1,019 | 1,062 | 1,019 | 1,054 | 50,600 |
2013/11/25 | 1,023 | 1,026 | 1,007 | 1,019 | 43,500 |
2013/11/22 | 1,000 | 1,020 | 993 | 1,012 | 79,400 |
2013/11/21 | 964 | 999 | 963 | 999 | 180,900 |
2013/11/20 | 945 | 984 | 940 | 951 | 84,200 |
2013/11/19 | 961 | 963 | 942 | 945 | 24,400 |
2013/11/18 | 963 | 966 | 961 | 963 | 14,700 |
2013/11/15 | 955 | 971 | 955 | 966 | 36,400 |
2013/11/14 | 929 | 1,000 | 929 | 986 | 77,000 |
2013/11/13 | 923 | 930 | 916 | 922 | 16,700 |
2013/11/12 | 919 | 923 | 913 | 921 | 21,100 |
2013/11/11 | 919 | 919 | 901 | 915 | 12,000 |
2013/11/08 | 918 | 919 | 905 | 909 | 6,400 |
2013/11/07 | 922 | 922 | 917 | 919 | 23,000 |
2013/11/06 | 925 | 925 | 916 | 918 | 6,100 |
2013/11/05 | 927 | 930 | 910 | 922 | 14,800 |
2013/11/01 | 907 | 922 | 903 | 922 | 32,300 |
2013/10/31 | 896 | 907 | 896 | 904 | 6,800 |
2013/10/30 | 904 | 906 | 900 | 904 | 7,600 |
2013/10/29 | 906 | 906 | 891 | 902 | 8,400 |
2013/10/28 | 893 | 908 | 893 | 907 | 10,100 |
2013/10/25 | 910 | 910 | 895 | 899 | 12,900 |
2013/10/24 | 881 | 902 | 881 | 901 | 29,600 |
2013/10/23 | 908 | 910 | 901 | 906 | 7,800 |
2013/10/22 | 909 | 910 | 883 | 906 | 9,900 |
2013/10/21 | 910 | 910 | 906 | 910 | 2,200 |
2013/10/18 | 911 | 911 | 903 | 908 | 1,800 |
2013/10/17 | 910 | 912 | 904 | 905 | 1,200 |
2013/10/16 | 908 | 910 | 895 | 904 | 9,100 |
2013/10/15 | 910 | 910 | 905 | 908 | 6,300 |
2013/10/11 | 905 | 910 | 905 | 910 | 7,200 |
2013/10/10 | 904 | 909 | 902 | 908 | 4,400 |
2013/10/09 | 902 | 908 | 902 | 908 | 6,200 |
2013/10/08 | 903 | 919 | 902 | 907 | 4,500 |
2013/10/07 | 925 | 925 | 900 | 913 | 13,300 |
2013/10/04 | 913 | 922 | 911 | 919 | 8,500 |
2013/10/03 | 928 | 928 | 911 | 923 | 24,000 |
2013/10/02 | 905 | 916 | 901 | 902 | 6,100 |
2013/10/01 | 899 | 908 | 899 | 905 | 6,000 |
2013/09/30 | 911 | 911 | 900 | 908 | 6,500 |
2013/09/27 | 911 | 916 | 911 | 914 | 6,500 |
2013/09/26 | 910 | 914 | 905 | 912 | 5,700 |
2013/09/25 | 919 | 920 | 915 | 917 | 19,200 |
2013/09/24 | 910 | 910 | 906 | 910 | 22,700 |
2013/09/20 | 909 | 910 | 907 | 909 | 8,500 |
2013/09/19 | 905 | 908 | 902 | 908 | 8,100 |
2013/09/18 | 905 | 907 | 904 | 904 | 3,900 |
2013/09/17 | 900 | 910 | 900 | 903 | 16,500 |
2013/09/13 | 895 | 904 | 895 | 903 | 11,400 |
2013/09/12 | 899 | 900 | 895 | 896 | 6,900 |
2013/09/11 | 900 | 900 | 894 | 898 | 10,400 |
2013/09/10 | 896 | 898 | 892 | 893 | 7,700 |
2013/09/09 | 880 | 895 | 879 | 891 | 11,000 |
2013/09/06 | 873 | 880 | 873 | 876 | 1,200 |
2013/09/05 | 887 | 887 | 875 | 875 | 6,200 |
2013/09/04 | 871 | 880 | 869 | 880 | 5,200 |
2013/09/03 | 858 | 868 | 858 | 868 | 3,900 |
2013/09/02 | 852 | 874 | 852 | 855 | 4,000 |
2013/08/30 | 869 | 869 | 858 | 859 | 4,600 |
2013/08/29 | 863 | 863 | 860 | 860 | 2,300 |
2013/08/28 | 875 | 880 | 862 | 864 | 7,100 |
2013/08/27 | 872 | 879 | 872 | 877 | 5,100 |
2013/08/26 | 880 | 880 | 875 | 879 | 3,800 |
2013/08/23 | 887 | 887 | 871 | 880 | 13,300 |
2013/08/22 | 883 | 884 | 877 | 884 | 5,000 |
2013/08/21 | 877 | 877 | 874 | 874 | 3,700 |
2013/08/20 | 877 | 884 | 877 | 878 | 3,100 |
2013/08/19 | 872 | 890 | 872 | 877 | 5,300 |
2013/08/16 | 876 | 883 | 875 | 877 | 3,500 |
2013/08/15 | 883 | 883 | 876 | 882 | 3,800 |
2013/08/14 | 877 | 880 | 877 | 880 | 2,100 |
2013/08/13 | 883 | 883 | 871 | 880 | 800 |
2013/08/12 | 882 | 883 | 870 | 876 | 4,900 |
2013/08/09 | 882 | 882 | 875 | 879 | 3,000 |
2013/08/08 | 871 | 885 | 871 | 874 | 3,700 |
2013/08/07 | 878 | 899 | 873 | 878 | 3,300 |
2013/08/06 | 882 | 898 | 875 | 893 | 2,800 |
2013/08/05 | 900 | 900 | 871 | 891 | 6,400 |
2013/08/02 | 899 | 899 | 884 | 897 | 5,600 |
2013/08/01 | 868 | 893 | 861 | 893 | 9,200 |
2013/07/31 | 883 | 883 | 870 | 870 | 10,400 |
2013/07/30 | 879 | 884 | 876 | 883 | 8,100 |
2013/07/29 | 886 | 899 | 878 | 880 | 6,000 |
2013/07/26 | 895 | 896 | 890 | 892 | 5,200 |
2013/07/25 | 905 | 905 | 894 | 899 | 24,600 |
2013/07/24 | 892 | 900 | 892 | 900 | 16,100 |
2013/07/23 | 886 | 890 | 883 | 890 | 9,000 |
2013/07/22 | 885 | 887 | 864 | 882 | 15,500 |
2013/07/19 | 880 | 880 | 877 | 877 | 6,400 |
2013/07/18 | 882 | 883 | 879 | 879 | 4,100 |
2013/07/17 | 882 | 883 | 880 | 880 | 5,000 |
2013/07/16 | 885 | 885 | 882 | 882 | 3,500 |
2013/07/12 | 885 | 885 | 883 | 885 | 6,400 |
2013/07/11 | 885 | 885 | 883 | 885 | 3,400 |
2013/07/10 | 885 | 886 | 882 | 885 | 11,900 |
2013/07/09 | 883 | 883 | 877 | 881 | 6,200 |
2013/07/08 | 880 | 882 | 877 | 878 | 10,700 |
2013/07/05 | 880 | 880 | 875 | 880 | 6,600 |
2013/07/04 | 877 | 879 | 874 | 875 | 9,300 |
2013/07/03 | 869 | 869 | 842 | 863 | 6,200 |
2013/07/02 | 880 | 888 | 863 | 868 | 7,800 |
2013/07/01 | 870 | 875 | 870 | 874 | 3,700 |
2013/06/28 | 854 | 870 | 850 | 870 | 5,800 |
2013/06/27 | 852 | 855 | 843 | 850 | 1,600 |
2013/06/26 | 848 | 852 | 844 | 845 | 1,100 |
2013/06/25 | 855 | 855 | 842 | 848 | 6,900 |
2013/06/24 | 850 | 850 | 846 | 850 | 3,300 |
2013/06/21 | 841 | 842 | 835 | 840 | 3,000 |
2013/06/20 | 845 | 854 | 838 | 842 | 4,300 |
2013/06/19 | 850 | 850 | 841 | 845 | 2,600 |
2013/06/18 | 850 | 850 | 842 | 843 | 2,600 |
2013/06/17 | 840 | 845 | 836 | 836 | 1,000 |
2013/06/14 | 830 | 850 | 820 | 828 | 14,100 |
2013/06/13 | 844 | 844 | 831 | 832 | 4,700 |
2013/06/12 | 841 | 849 | 836 | 843 | 3,700 |
2013/06/11 | 849 | 855 | 848 | 851 | 3,900 |
2013/06/10 | 817 | 840 | 810 | 840 | 14,900 |
2013/06/07 | 820 | 820 | 801 | 802 | 11,400 |
2013/06/06 | 830 | 859 | 830 | 830 | 5,200 |
2013/06/05 | 844 | 858 | 844 | 844 | 5,300 |
2013/06/04 | 837 | 839 | 831 | 838 | 4,900 |
2013/06/03 | 858 | 859 | 836 | 837 | 7,900 |
2013/05/31 | 845 | 868 | 837 | 847 | 6,400 |
2013/05/30 | 853 | 862 | 836 | 836 | 14,300 |
2013/05/29 | 875 | 875 | 857 | 860 | 5,100 |
2013/05/28 | 858 | 866 | 857 | 859 | 6,500 |
2013/05/27 | 885 | 887 | 851 | 868 | 16,400 |
2013/05/24 | 889 | 900 | 880 | 885 | 14,900 |
2013/05/23 | 899 | 904 | 880 | 880 | 25,600 |
2013/05/22 | 900 | 900 | 895 | 898 | 5,400 |
2013/05/21 | 900 | 900 | 895 | 896 | 15,700 |
2013/05/20 | 898 | 900 | 890 | 896 | 12,400 |
2013/05/17 | 886 | 900 | 886 | 894 | 5,200 |
2013/05/16 | 900 | 900 | 880 | 889 | 17,500 |
2013/05/15 | 914 | 914 | 900 | 902 | 13,100 |
2013/05/14 | 911 | 950 | 910 | 914 | 8,600 |
2013/05/13 | 908 | 911 | 905 | 909 | 5,900 |
2013/05/10 | 899 | 901 | 893 | 900 | 10,700 |
2013/05/09 | 896 | 905 | 896 | 899 | 8,800 |
2013/05/08 | 902 | 907 | 900 | 900 | 9,600 |
2013/05/07 | 900 | 909 | 900 | 902 | 15,700 |
2013/05/02 | 885 | 887 | 880 | 887 | 2,700 |
2013/05/01 | 882 | 884 | 880 | 882 | 2,500 |
2013/04/30 | 890 | 899 | 870 | 884 | 7,700 |
2013/04/26 | 899 | 899 | 888 | 899 | 6,500 |
2013/04/25 | 889 | 899 | 886 | 899 | 13,500 |
2013/04/24 | 888 | 889 | 880 | 886 | 11,000 |
2013/04/23 | 880 | 886 | 877 | 886 | 5,800 |
2013/04/22 | 884 | 887 | 882 | 884 | 4,700 |
2013/04/19 | 875 | 883 | 870 | 870 | 6,600 |
2013/04/18 | 867 | 871 | 845 | 871 | 10,800 |
2013/04/17 | 865 | 874 | 856 | 860 | 4,400 |
2013/04/16 | 870 | 872 | 857 | 863 | 10,100 |
2013/04/15 | 858 | 869 | 858 | 869 | 2,600 |
2013/04/12 | 857 | 869 | 857 | 861 | 3,900 |
2013/04/11 | 865 | 868 | 857 | 860 | 4,500 |
2013/04/10 | 857 | 860 | 842 | 858 | 4,100 |
2013/04/09 | 866 | 870 | 855 | 859 | 8,700 |
2013/04/08 | 858 | 870 | 852 | 865 | 12,800 |
2013/04/05 | 860 | 865 | 842 | 858 | 13,000 |
2013/04/04 | 817 | 842 | 817 | 841 | 11,300 |
2013/04/03 | 842 | 842 | 825 | 829 | 2,900 |
2013/04/02 | 816 | 825 | 803 | 817 | 7,700 |
2013/04/01 | 854 | 854 | 818 | 818 | 8,400 |
2013/03/29 | 876 | 876 | 847 | 854 | 11,100 |
2013/03/28 | 883 | 883 | 866 | 876 | 9,700 |
2013/03/27 | 865 | 888 | 865 | 884 | 5,100 |
2013/03/26 | 886 | 894 | 885 | 889 | 15,500 |
2013/03/25 | 895 | 915 | 890 | 892 | 25,900 |
2013/03/22 | 889 | 898 | 886 | 886 | 9,300 |
2013/03/21 | 876 | 886 | 876 | 884 | 10,800 |
2013/03/19 | 869 | 878 | 869 | 876 | 6,100 |
2013/03/18 | 872 | 876 | 869 | 872 | 6,000 |
2013/03/15 | 872 | 875 | 871 | 872 | 4,800 |
2013/03/14 | 868 | 873 | 868 | 868 | 5,200 |
2013/03/13 | 868 | 873 | 862 | 867 | 4,500 |
2013/03/12 | 874 | 874 | 868 | 868 | 7,400 |
2013/03/11 | 876 | 880 | 868 | 868 | 16,800 |
2013/03/08 | 869 | 875 | 855 | 870 | 16,900 |
2013/03/07 | 872 | 874 | 850 | 852 | 10,600 |
2013/03/06 | 854 | 887 | 854 | 862 | 13,900 |
2013/03/05 | 854 | 854 | 841 | 847 | 8,600 |
2013/03/04 | 825 | 855 | 825 | 843 | 17,100 |
2013/03/01 | 820 | 825 | 813 | 818 | 13,900 |
2013/02/28 | 805 | 824 | 805 | 811 | 7,300 |
2013/02/27 | 803 | 807 | 803 | 804 | 6,700 |
2013/02/26 | 794 | 800 | 794 | 797 | 2,200 |
2013/02/25 | 805 | 807 | 786 | 800 | 17,400 |
2013/02/22 | 803 | 803 | 795 | 799 | 10,100 |
2013/02/21 | 800 | 800 | 795 | 798 | 3,500 |
2013/02/20 | 800 | 800 | 795 | 798 | 5,900 |
2013/02/19 | 799 | 800 | 797 | 799 | 3,700 |
2013/02/18 | 783 | 798 | 783 | 797 | 4,400 |
2013/02/15 | 791 | 791 | 780 | 783 | 5,400 |
2013/02/14 | 795 | 800 | 791 | 794 | 5,200 |
2013/02/13 | 800 | 800 | 794 | 795 | 5,000 |
2013/02/12 | 798 | 802 | 796 | 797 | 7,300 |
2013/02/08 | 799 | 800 | 798 | 798 | 3,400 |
2013/02/07 | 800 | 801 | 798 | 800 | 5,100 |
2013/02/06 | 795 | 809 | 794 | 800 | 7,200 |
2013/02/05 | 798 | 800 | 794 | 794 | 13,800 |
2013/02/04 | 802 | 802 | 798 | 801 | 10,900 |
2013/02/01 | 809 | 809 | 800 | 802 | 5,500 |
2013/01/31 | 810 | 814 | 804 | 810 | 3,700 |
2013/01/30 | 806 | 807 | 802 | 807 | 3,400 |
2013/01/29 | 802 | 813 | 802 | 810 | 1,700 |
2013/01/28 | 820 | 820 | 800 | 803 | 9,300 |
2013/01/25 | 800 | 827 | 800 | 809 | 16,100 |
2013/01/24 | 794 | 800 | 794 | 797 | 4,600 |
2013/01/23 | 800 | 801 | 799 | 801 | 6,000 |
2013/01/22 | 800 | 801 | 794 | 798 | 3,300 |
2013/01/21 | 799 | 801 | 797 | 799 | 3,900 |
2013/01/18 | 795 | 799 | 792 | 797 | 9,700 |
2013/01/17 | 795 | 795 | 788 | 793 | 8,300 |
2013/01/16 | 786 | 791 | 780 | 791 | 12,500 |
2013/01/15 | 784 | 793 | 784 | 786 | 9,600 |
2013/01/11 | 796 | 796 | 782 | 784 | 14,800 |
2013/01/10 | 767 | 781 | 767 | 781 | 7,200 |
2013/01/09 | 765 | 769 | 764 | 766 | 3,500 |
2013/01/08 | 765 | 769 | 765 | 767 | 4,700 |
2013/01/07 | 765 | 766 | 760 | 761 | 8,600 |
2013/01/04 | 762 | 762 | 754 | 760 | 8,200 |