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 |
---|---|---|---|---|---|
2014/12/30 | 848 | 856 | 836 | 851 | 26,500 |
2014/12/29 | 832 | 848 | 832 | 846 | 21,100 |
2014/12/26 | 831 | 838 | 822 | 837 | 32,500 |
2014/12/25 | 824 | 840 | 817 | 838 | 59,200 |
2014/12/24 | 807 | 815 | 804 | 815 | 33,400 |
2014/12/22 | 788 | 800 | 787 | 799 | 35,600 |
2014/12/19 | 779 | 785 | 772 | 785 | 17,800 |
2014/12/18 | 774 | 774 | 770 | 771 | 9,100 |
2014/12/17 | 764 | 774 | 764 | 770 | 12,500 |
2014/12/16 | 757 | 777 | 756 | 771 | 21,600 |
2014/12/15 | 765 | 775 | 765 | 767 | 7,300 |
2014/12/12 | 760 | 775 | 760 | 765 | 21,200 |
2014/12/11 | 770 | 772 | 756 | 769 | 16,300 |
2014/12/10 | 782 | 784 | 774 | 776 | 24,300 |
2014/12/09 | 789 | 789 | 780 | 780 | 15,000 |
2014/12/08 | 788 | 789 | 787 | 789 | 33,900 |
2014/12/05 | 787 | 789 | 786 | 789 | 15,500 |
2014/12/04 | 790 | 793 | 787 | 790 | 12,800 |
2014/12/03 | 794 | 794 | 786 | 788 | 16,400 |
2014/12/02 | 785 | 792 | 785 | 792 | 14,500 |
2014/12/01 | 783 | 793 | 783 | 791 | 9,500 |
2014/11/28 | 780 | 788 | 780 | 788 | 16,100 |
2014/11/27 | 780 | 784 | 778 | 782 | 25,400 |
2014/11/26 | 799 | 799 | 776 | 780 | 120,300 |
2014/11/25 | 796 | 796 | 785 | 790 | 41,900 |
2014/11/21 | 790 | 790 | 775 | 789 | 16,400 |
2014/11/20 | 787 | 793 | 784 | 789 | 9,100 |
2014/11/19 | 784 | 794 | 781 | 789 | 9,900 |
2014/11/18 | 778 | 790 | 774 | 787 | 15,000 |
2014/11/17 | 796 | 797 | 783 | 786 | 14,800 |
2014/11/14 | 804 | 805 | 796 | 804 | 16,500 |
2014/11/13 | 798 | 805 | 791 | 803 | 8,500 |
2014/11/12 | 794 | 805 | 794 | 798 | 12,300 |
2014/11/11 | 790 | 800 | 780 | 794 | 5,600 |
2014/11/10 | 797 | 798 | 792 | 793 | 5,300 |
2014/11/07 | 795 | 802 | 767 | 797 | 19,000 |
2014/11/06 | 799 | 820 | 797 | 801 | 28,700 |
2014/11/05 | 785 | 796 | 770 | 796 | 23,400 |
2014/11/04 | 795 | 795 | 772 | 778 | 22,200 |
2014/10/31 | 754 | 796 | 750 | 750 | 23,400 |
2014/10/30 | 750 | 758 | 747 | 749 | 10,300 |
2014/10/29 | 750 | 765 | 745 | 765 | 10,000 |
2014/10/28 | 746 | 748 | 740 | 746 | 5,800 |
2014/10/27 | 748 | 754 | 730 | 746 | 6,300 |
2014/10/24 | 747 | 754 | 733 | 733 | 15,500 |
2014/10/23 | 743 | 752 | 737 | 739 | 7,000 |
2014/10/22 | 736 | 755 | 736 | 741 | 9,700 |
2014/10/21 | 758 | 758 | 729 | 729 | 9,000 |
2014/10/20 | 717 | 758 | 717 | 746 | 7,300 |
2014/10/17 | 728 | 731 | 709 | 715 | 16,300 |
2014/10/16 | 742 | 749 | 730 | 730 | 11,200 |
2014/10/15 | 750 | 755 | 742 | 751 | 7,200 |
2014/10/14 | 750 | 757 | 740 | 742 | 24,400 |
2014/10/10 | 761 | 763 | 755 | 759 | 12,700 |
2014/10/09 | 782 | 790 | 769 | 770 | 15,100 |
2014/10/08 | 775 | 785 | 775 | 782 | 8,800 |
2014/10/07 | 809 | 809 | 788 | 790 | 11,500 |
2014/10/06 | 789 | 818 | 789 | 802 | 8,400 |
2014/10/03 | 775 | 794 | 775 | 786 | 9,400 |
2014/10/02 | 793 | 793 | 784 | 784 | 13,400 |
2014/10/01 | 825 | 830 | 790 | 803 | 11,900 |
2014/09/30 | 839 | 839 | 823 | 828 | 14,700 |
2014/09/29 | 819 | 847 | 781 | 833 | 23,700 |
2014/09/26 | 810 | 820 | 801 | 817 | 18,700 |
2014/09/25 | 808 | 820 | 800 | 820 | 24,300 |
2014/09/24 | 799 | 800 | 797 | 800 | 15,900 |
2014/09/22 | 803 | 806 | 799 | 799 | 12,500 |
2014/09/19 | 799 | 808 | 791 | 805 | 36,700 |
2014/09/18 | 788 | 797 | 788 | 796 | 14,900 |
2014/09/17 | 792 | 794 | 788 | 791 | 7,400 |
2014/09/16 | 790 | 794 | 780 | 787 | 14,000 |
2014/09/12 | 789 | 790 | 785 | 788 | 18,200 |
2014/09/11 | 783 | 787 | 773 | 785 | 8,700 |
2014/09/10 | 775 | 786 | 772 | 783 | 9,400 |
2014/09/09 | 782 | 789 | 770 | 781 | 8,400 |
2014/09/08 | 776 | 781 | 772 | 781 | 12,300 |
2014/09/05 | 771 | 780 | 768 | 777 | 19,100 |
2014/09/04 | 772 | 780 | 762 | 771 | 17,300 |
2014/09/03 | 778 | 780 | 772 | 780 | 11,800 |
2014/09/02 | 766 | 778 | 765 | 778 | 10,900 |
2014/09/01 | 764 | 779 | 764 | 772 | 11,900 |
2014/08/29 | 763 | 778 | 763 | 774 | 4,400 |
2014/08/28 | 771 | 775 | 764 | 768 | 6,200 |
2014/08/27 | 769 | 779 | 769 | 778 | 4,900 |
2014/08/26 | 774 | 788 | 769 | 769 | 26,200 |
2014/08/25 | 785 | 789 | 784 | 788 | 14,100 |
2014/08/22 | 787 | 787 | 781 | 785 | 7,700 |
2014/08/21 | 787 | 787 | 781 | 786 | 8,800 |
2014/08/20 | 785 | 790 | 785 | 787 | 10,700 |
2014/08/19 | 793 | 796 | 787 | 793 | 17,300 |
2014/08/18 | 776 | 797 | 776 | 796 | 21,400 |
2014/08/15 | 773 | 778 | 768 | 776 | 6,200 |
2014/08/14 | 758 | 773 | 758 | 773 | 5,100 |
2014/08/13 | 760 | 770 | 756 | 764 | 11,500 |
2014/08/12 | 760 | 760 | 750 | 760 | 13,100 |
2014/08/11 | 752 | 760 | 752 | 760 | 6,700 |
2014/08/08 | 750 | 760 | 741 | 754 | 16,200 |
2014/08/07 | 737 | 757 | 737 | 751 | 13,900 |
2014/08/06 | 745 | 751 | 740 | 740 | 18,700 |
2014/08/05 | 754 | 755 | 747 | 748 | 19,100 |
2014/08/04 | 758 | 760 | 751 | 754 | 9,800 |
2014/08/01 | 754 | 760 | 748 | 758 | 24,000 |
2014/07/31 | 784 | 784 | 761 | 776 | 18,100 |
2014/07/30 | 784 | 784 | 772 | 783 | 15,900 |
2014/07/29 | 771 | 800 | 768 | 784 | 18,200 |
2014/07/28 | 777 | 780 | 770 | 771 | 7,700 |
2014/07/25 | 777 | 780 | 768 | 771 | 38,400 |
2014/07/24 | 764 | 770 | 757 | 769 | 18,100 |
2014/07/23 | 757 | 765 | 749 | 759 | 19,800 |
2014/07/22 | 745 | 765 | 745 | 762 | 10,000 |
2014/07/18 | 754 | 754 | 745 | 747 | 7,500 |
2014/07/17 | 765 | 765 | 750 | 754 | 10,600 |
2014/07/16 | 755 | 763 | 750 | 758 | 13,500 |
2014/07/15 | 755 | 755 | 749 | 753 | 8,400 |
2014/07/14 | 750 | 755 | 741 | 754 | 15,800 |
2014/07/11 | 750 | 761 | 743 | 757 | 9,700 |
2014/07/10 | 769 | 769 | 756 | 758 | 16,500 |
2014/07/09 | 755 | 764 | 754 | 761 | 11,100 |
2014/07/08 | 767 | 767 | 757 | 761 | 12,000 |
2014/07/07 | 776 | 776 | 751 | 767 | 12,100 |
2014/07/04 | 760 | 778 | 760 | 776 | 14,100 |
2014/07/03 | 771 | 773 | 763 | 770 | 10,400 |
2014/07/02 | 772 | 775 | 760 | 771 | 14,300 |
2014/07/01 | 764 | 777 | 764 | 772 | 25,500 |
2014/06/30 | 753 | 772 | 742 | 768 | 15,500 |
2014/06/27 | 766 | 775 | 750 | 763 | 19,400 |
2014/06/26 | 774 | 775 | 760 | 766 | 13,500 |
2014/06/25 | 779 | 779 | 774 | 774 | 22,700 |
2014/06/24 | 766 | 780 | 763 | 779 | 27,800 |
2014/06/23 | 761 | 764 | 754 | 761 | 15,300 |
2014/06/20 | 775 | 775 | 752 | 757 | 18,400 |
2014/06/19 | 754 | 780 | 748 | 767 | 60,000 |
2014/06/18 | 750 | 753 | 730 | 741 | 29,700 |
2014/06/17 | 757 | 759 | 727 | 747 | 44,800 |
2014/06/16 | 748 | 757 | 745 | 749 | 17,000 |
2014/06/13 | 748 | 748 | 735 | 748 | 36,200 |
2014/06/12 | 727 | 745 | 705 | 736 | 21,800 |
2014/06/11 | 734 | 745 | 734 | 740 | 44,000 |
2014/06/10 | 720 | 735 | 713 | 732 | 36,900 |
2014/06/09 | 720 | 721 | 706 | 718 | 27,400 |
2014/06/06 | 695 | 718 | 694 | 717 | 53,200 |
2014/06/05 | 689 | 697 | 684 | 689 | 36,900 |
2014/06/04 | 680 | 685 | 658 | 684 | 31,600 |
2014/06/03 | 660 | 678 | 655 | 675 | 30,300 |
2014/06/02 | 664 | 668 | 657 | 660 | 24,500 |
2014/05/30 | 670 | 673 | 656 | 658 | 22,500 |
2014/05/29 | 662 | 675 | 648 | 672 | 53,500 |
2014/05/28 | 647 | 663 | 647 | 652 | 58,200 |
2014/05/27 | 658 | 658 | 640 | 653 | 21,500 |
2014/05/26 | 638 | 669 | 638 | 648 | 51,200 |
2014/05/23 | 645 | 645 | 633 | 641 | 50,400 |
2014/05/22 | 640 | 641 | 631 | 638 | 32,700 |
2014/05/21 | 614 | 635 | 612 | 631 | 54,100 |
2014/05/20 | 617 | 622 | 609 | 615 | 75,100 |
2014/05/19 | 632 | 634 | 608 | 608 | 109,900 |
2014/05/16 | 640 | 650 | 627 | 638 | 86,800 |
2014/05/15 | 650 | 660 | 641 | 651 | 102,800 |
2014/05/14 | 684 | 691 | 683 | 687 | 11,100 |
2014/05/13 | 700 | 702 | 688 | 690 | 17,800 |
2014/05/12 | 684 | 700 | 684 | 691 | 28,200 |
2014/05/09 | 683 | 690 | 681 | 687 | 20,200 |
2014/05/08 | 684 | 692 | 683 | 683 | 21,700 |
2014/05/07 | 693 | 696 | 682 | 684 | 39,100 |
2014/05/02 | 698 | 698 | 678 | 693 | 86,100 |
2014/05/01 | 706 | 714 | 700 | 707 | 37,200 |
2014/04/30 | 720 | 721 | 705 | 707 | 39,800 |
2014/04/28 | 710 | 727 | 710 | 720 | 26,100 |
2014/04/25 | 730 | 735 | 722 | 724 | 35,500 |
2014/04/24 | 735 | 735 | 716 | 728 | 25,100 |
2014/04/23 | 691 | 733 | 691 | 733 | 91,300 |
2014/04/22 | 734 | 734 | 686 | 689 | 189,700 |
2014/04/21 | 721 | 747 | 721 | 736 | 44,100 |
2014/04/18 | 735 | 735 | 718 | 726 | 25,700 |
2014/04/17 | 732 | 736 | 720 | 734 | 43,200 |
2014/04/16 | 735 | 740 | 729 | 736 | 55,600 |
2014/04/15 | 727 | 733 | 723 | 730 | 33,300 |
2014/04/14 | 712 | 742 | 711 | 730 | 26,700 |
2014/04/11 | 710 | 725 | 710 | 717 | 31,800 |
2014/04/10 | 722 | 733 | 710 | 721 | 33,400 |
2014/04/09 | 720 | 743 | 711 | 721 | 63,300 |
2014/04/08 | 720 | 733 | 710 | 722 | 44,100 |
2014/04/07 | 718 | 748 | 718 | 735 | 46,100 |
2014/04/04 | 752 | 784 | 730 | 741 | 119,600 |
2014/04/03 | 719 | 750 | 715 | 748 | 59,900 |
2014/04/02 | 714 | 735 | 709 | 709 | 68,000 |
2014/04/01 | 705 | 720 | 700 | 708 | 63,800 |
2014/03/31 | 679 | 705 | 677 | 699 | 69,100 |
2014/03/28 | 646 | 684 | 646 | 679 | 46,300 |
2014/03/27 | 613 | 649 | 613 | 641 | 28,100 |
2014/03/27 | 1 -> 2.00 分割 | ||||
2014/03/26 | 1,270 | 1,280 | 1,260 | 1,265 | 23,000 |
2014/03/25 | 1,231 | 1,269 | 1,231 | 1,258 | 29,200 |
2014/03/24 | 1,212 | 1,230 | 1,212 | 1,227 | 20,200 |
2014/03/20 | 1,191 | 1,216 | 1,191 | 1,204 | 8,000 |
2014/03/19 | 1,210 | 1,225 | 1,190 | 1,200 | 13,600 |
2014/03/18 | 1,217 | 1,218 | 1,188 | 1,202 | 7,500 |
2014/03/17 | 1,201 | 1,204 | 1,182 | 1,187 | 11,700 |
2014/03/14 | 1,211 | 1,224 | 1,201 | 1,201 | 18,300 |
2014/03/13 | 1,230 | 1,237 | 1,215 | 1,228 | 10,900 |
2014/03/12 | 1,219 | 1,227 | 1,214 | 1,216 | 5,200 |
2014/03/11 | 1,229 | 1,229 | 1,203 | 1,218 | 8,200 |
2014/03/10 | 1,225 | 1,226 | 1,205 | 1,210 | 10,200 |
2014/03/07 | 1,220 | 1,233 | 1,216 | 1,224 | 8,100 |
2014/03/06 | 1,225 | 1,225 | 1,195 | 1,216 | 18,500 |
2014/03/05 | 1,229 | 1,240 | 1,186 | 1,216 | 27,900 |
2014/03/04 | 1,205 | 1,220 | 1,185 | 1,220 | 27,100 |
2014/03/03 | 1,195 | 1,209 | 1,161 | 1,201 | 22,500 |
2014/02/28 | 1,246 | 1,246 | 1,186 | 1,223 | 16,200 |
2014/02/27 | 1,260 | 1,267 | 1,231 | 1,231 | 11,500 |
2014/02/26 | 1,246 | 1,280 | 1,246 | 1,256 | 20,400 |
2014/02/25 | 1,250 | 1,258 | 1,233 | 1,257 | 14,000 |
2014/02/24 | 1,238 | 1,245 | 1,222 | 1,238 | 16,200 |
2014/02/21 | 1,228 | 1,239 | 1,218 | 1,236 | 6,700 |
2014/02/20 | 1,223 | 1,229 | 1,203 | 1,204 | 6,800 |
2014/02/19 | 1,227 | 1,239 | 1,200 | 1,223 | 7,800 |
2014/02/18 | 1,233 | 1,238 | 1,205 | 1,225 | 17,100 |
2014/02/17 | 1,208 | 1,258 | 1,194 | 1,218 | 12,600 |
2014/02/14 | 1,221 | 1,234 | 1,193 | 1,208 | 19,400 |
2014/02/13 | 1,243 | 1,250 | 1,215 | 1,217 | 4,500 |
2014/02/12 | 1,235 | 1,252 | 1,219 | 1,243 | 9,500 |
2014/02/10 | 1,220 | 1,289 | 1,220 | 1,235 | 6,700 |
2014/02/07 | 1,195 | 1,220 | 1,195 | 1,214 | 11,600 |
2014/02/06 | 1,180 | 1,196 | 1,178 | 1,180 | 13,200 |
2014/02/05 | 1,166 | 1,200 | 1,151 | 1,155 | 19,000 |
2014/02/04 | 1,145 | 1,175 | 1,145 | 1,150 | 21,600 |
2014/02/03 | 1,250 | 1,275 | 1,187 | 1,190 | 37,200 |
2014/01/31 | 1,254 | 1,260 | 1,230 | 1,239 | 11,500 |
2014/01/30 | 1,227 | 1,250 | 1,215 | 1,238 | 14,600 |
2014/01/29 | 1,218 | 1,264 | 1,218 | 1,257 | 11,400 |
2014/01/28 | 1,227 | 1,236 | 1,212 | 1,217 | 17,000 |
2014/01/27 | 1,192 | 1,242 | 1,192 | 1,234 | 29,500 |
2014/01/24 | 1,261 | 1,282 | 1,254 | 1,282 | 30,700 |
2014/01/23 | 1,325 | 1,325 | 1,289 | 1,306 | 14,200 |
2014/01/22 | 1,310 | 1,310 | 1,298 | 1,306 | 9,100 |
2014/01/21 | 1,328 | 1,333 | 1,300 | 1,306 | 21,100 |
2014/01/20 | 1,350 | 1,350 | 1,317 | 1,338 | 29,900 |
2014/01/17 | 1,303 | 1,394 | 1,282 | 1,352 | 47,800 |
2014/01/16 | 1,250 | 1,318 | 1,246 | 1,301 | 94,400 |
2014/01/15 | 1,230 | 1,235 | 1,222 | 1,235 | 12,700 |
2014/01/14 | 1,200 | 1,245 | 1,190 | 1,203 | 28,000 |
2014/01/10 | 1,211 | 1,228 | 1,200 | 1,226 | 15,700 |
2014/01/09 | 1,233 | 1,233 | 1,210 | 1,227 | 10,400 |
2014/01/08 | 1,170 | 1,235 | 1,170 | 1,232 | 46,000 |
2014/01/07 | 1,148 | 1,170 | 1,148 | 1,160 | 13,500 |
2014/01/06 | 1,150 | 1,175 | 1,150 | 1,164 | 25,800 |