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 |
---|---|---|---|---|---|
2016/12/30 | 611 | 614 | 605 | 609 | 18,400 |
2016/12/29 | 613 | 614 | 607 | 613 | 56,400 |
2016/12/28 | 615 | 615 | 609 | 614 | 13,200 |
2016/12/27 | 610 | 617 | 602 | 614 | 97,100 |
2016/12/26 | 595 | 616 | 595 | 613 | 58,900 |
2016/12/22 | 601 | 604 | 598 | 601 | 91,100 |
2016/12/21 | 594 | 595 | 592 | 595 | 21,400 |
2016/12/20 | 596 | 597 | 591 | 594 | 24,400 |
2016/12/19 | 591 | 599 | 586 | 592 | 63,800 |
2016/12/16 | 590 | 595 | 587 | 590 | 35,700 |
2016/12/15 | 580 | 591 | 580 | 589 | 57,200 |
2016/12/14 | 579 | 580 | 577 | 580 | 32,500 |
2016/12/13 | 575 | 580 | 575 | 578 | 42,700 |
2016/12/12 | 575 | 580 | 571 | 576 | 37,500 |
2016/12/09 | 578 | 580 | 574 | 576 | 57,100 |
2016/12/08 | 572 | 576 | 569 | 572 | 40,100 |
2016/12/07 | 564 | 571 | 564 | 571 | 23,100 |
2016/12/06 | 567 | 567 | 561 | 561 | 25,300 |
2016/12/05 | 564 | 565 | 562 | 563 | 17,300 |
2016/12/02 | 568 | 568 | 562 | 564 | 27,900 |
2016/12/01 | 569 | 571 | 565 | 567 | 31,400 |
2016/11/30 | 565 | 567 | 561 | 566 | 24,400 |
2016/11/29 | 557 | 565 | 556 | 564 | 21,800 |
2016/11/28 | 558 | 560 | 553 | 560 | 27,200 |
2016/11/25 | 560 | 560 | 553 | 558 | 36,700 |
2016/11/24 | 558 | 560 | 554 | 556 | 21,400 |
2016/11/22 | 550 | 557 | 549 | 554 | 23,600 |
2016/11/21 | 550 | 551 | 547 | 549 | 16,100 |
2016/11/18 | 550 | 554 | 546 | 546 | 32,000 |
2016/11/17 | 551 | 553 | 548 | 549 | 27,000 |
2016/11/16 | 553 | 554 | 548 | 554 | 24,600 |
2016/11/15 | 550 | 551 | 547 | 550 | 21,300 |
2016/11/14 | 545 | 549 | 545 | 549 | 27,100 |
2016/11/11 | 548 | 550 | 542 | 544 | 29,300 |
2016/11/10 | 548 | 550 | 535 | 544 | 40,000 |
2016/11/09 | 547 | 547 | 519 | 523 | 42,600 |
2016/11/08 | 544 | 548 | 541 | 543 | 17,900 |
2016/11/07 | 546 | 546 | 540 | 544 | 22,200 |
2016/11/04 | 549 | 549 | 537 | 539 | 51,300 |
2016/11/02 | 551 | 553 | 549 | 549 | 54,500 |
2016/11/01 | 555 | 558 | 551 | 554 | 74,100 |
2016/10/31 | 564 | 566 | 560 | 564 | 45,500 |
2016/10/28 | 567 | 567 | 560 | 561 | 114,800 |
2016/10/27 | 571 | 572 | 560 | 562 | 62,600 |
2016/10/26 | 570 | 572 | 564 | 570 | 36,500 |
2016/10/25 | 575 | 575 | 567 | 569 | 52,700 |
2016/10/24 | 575 | 575 | 566 | 571 | 38,400 |
2016/10/21 | 575 | 577 | 567 | 568 | 28,300 |
2016/10/20 | 568 | 575 | 568 | 575 | 31,300 |
2016/10/19 | 563 | 568 | 557 | 566 | 35,300 |
2016/10/18 | 557 | 564 | 555 | 556 | 38,300 |
2016/10/17 | 563 | 566 | 557 | 558 | 23,700 |
2016/10/14 | 560 | 569 | 554 | 565 | 42,300 |
2016/10/13 | 561 | 567 | 560 | 565 | 19,200 |
2016/10/12 | 562 | 565 | 559 | 560 | 18,800 |
2016/10/11 | 569 | 574 | 563 | 567 | 27,400 |
2016/10/07 | 568 | 569 | 562 | 565 | 11,700 |
2016/10/06 | 571 | 574 | 566 | 568 | 23,700 |
2016/10/05 | 564 | 569 | 563 | 569 | 20,500 |
2016/10/04 | 569 | 570 | 558 | 561 | 28,000 |
2016/10/03 | 575 | 575 | 567 | 569 | 15,000 |
2016/09/30 | 567 | 575 | 561 | 574 | 23,400 |
2016/09/29 | 567 | 573 | 565 | 571 | 31,100 |
2016/09/28 | 563 | 567 | 557 | 563 | 24,300 |
2016/09/27 | 555 | 572 | 553 | 572 | 49,500 |
2016/09/26 | 569 | 570 | 545 | 561 | 86,600 |
2016/09/23 | 580 | 580 | 567 | 576 | 56,400 |
2016/09/21 | 576 | 577 | 566 | 575 | 36,300 |
2016/09/20 | 565 | 576 | 565 | 575 | 43,600 |
2016/09/16 | 566 | 572 | 565 | 566 | 18,600 |
2016/09/15 | 565 | 567 | 563 | 563 | 9,600 |
2016/09/14 | 567 | 573 | 565 | 565 | 21,600 |
2016/09/13 | 576 | 578 | 562 | 569 | 31,300 |
2016/09/12 | 569 | 577 | 567 | 572 | 17,600 |
2016/09/09 | 567 | 576 | 567 | 574 | 25,600 |
2016/09/08 | 575 | 577 | 569 | 574 | 20,100 |
2016/09/07 | 570 | 575 | 567 | 574 | 13,700 |
2016/09/06 | 566 | 573 | 565 | 572 | 7,900 |
2016/09/05 | 569 | 570 | 563 | 565 | 14,700 |
2016/09/02 | 571 | 571 | 563 | 565 | 13,400 |
2016/09/01 | 568 | 575 | 568 | 575 | 12,000 |
2016/08/31 | 574 | 574 | 566 | 574 | 13,600 |
2016/08/30 | 562 | 575 | 562 | 574 | 21,500 |
2016/08/29 | 573 | 573 | 558 | 571 | 23,700 |
2016/08/26 | 574 | 574 | 551 | 560 | 19,500 |
2016/08/25 | 585 | 585 | 569 | 577 | 38,200 |
2016/08/24 | 570 | 582 | 570 | 579 | 43,100 |
2016/08/23 | 564 | 567 | 560 | 567 | 46,700 |
2016/08/22 | 550 | 567 | 547 | 560 | 52,800 |
2016/08/19 | 551 | 553 | 546 | 548 | 17,400 |
2016/08/18 | 550 | 559 | 550 | 555 | 30,300 |
2016/08/17 | 553 | 560 | 551 | 558 | 58,600 |
2016/08/16 | 555 | 562 | 550 | 550 | 14,500 |
2016/08/15 | 547 | 562 | 547 | 558 | 12,700 |
2016/08/12 | 557 | 557 | 553 | 557 | 8,900 |
2016/08/10 | 555 | 556 | 550 | 555 | 14,300 |
2016/08/09 | 554 | 554 | 545 | 551 | 7,900 |
2016/08/08 | 540 | 554 | 538 | 552 | 28,100 |
2016/08/05 | 540 | 540 | 534 | 535 | 17,100 |
2016/08/04 | 536 | 540 | 532 | 538 | 15,700 |
2016/08/03 | 538 | 542 | 531 | 535 | 16,700 |
2016/08/02 | 547 | 549 | 542 | 543 | 9,100 |
2016/08/01 | 546 | 550 | 531 | 549 | 34,600 |
2016/07/29 | 542 | 542 | 530 | 541 | 14,400 |
2016/07/28 | 541 | 542 | 530 | 538 | 17,100 |
2016/07/27 | 542 | 548 | 542 | 544 | 10,900 |
2016/07/26 | 542 | 547 | 542 | 542 | 14,300 |
2016/07/25 | 554 | 565 | 542 | 549 | 70,100 |
2016/07/22 | 550 | 550 | 543 | 548 | 27,600 |
2016/07/21 | 546 | 550 | 541 | 550 | 26,300 |
2016/07/20 | 542 | 543 | 534 | 541 | 15,900 |
2016/07/19 | 537 | 545 | 536 | 542 | 15,400 |
2016/07/15 | 546 | 546 | 532 | 536 | 23,700 |
2016/07/14 | 544 | 545 | 535 | 538 | 15,200 |
2016/07/13 | 550 | 550 | 536 | 541 | 16,000 |
2016/07/12 | 544 | 550 | 536 | 539 | 27,500 |
2016/07/11 | 531 | 539 | 521 | 536 | 21,100 |
2016/07/08 | 531 | 533 | 516 | 516 | 36,200 |
2016/07/07 | 516 | 526 | 512 | 525 | 26,600 |
2016/07/06 | 520 | 520 | 515 | 519 | 16,300 |
2016/07/05 | 525 | 528 | 516 | 520 | 25,100 |
2016/07/04 | 521 | 524 | 517 | 521 | 20,500 |
2016/07/01 | 522 | 522 | 515 | 517 | 21,600 |
2016/06/30 | 520 | 522 | 512 | 513 | 22,200 |
2016/06/29 | 515 | 517 | 508 | 516 | 22,900 |
2016/06/28 | 505 | 517 | 505 | 511 | 22,900 |
2016/06/27 | 511 | 517 | 501 | 511 | 26,600 |
2016/06/24 | 523 | 524 | 489 | 497 | 68,900 |
2016/06/23 | 512 | 517 | 506 | 517 | 27,300 |
2016/06/22 | 510 | 515 | 505 | 509 | 17,200 |
2016/06/21 | 507 | 512 | 505 | 510 | 14,600 |
2016/06/20 | 509 | 517 | 507 | 508 | 23,000 |
2016/06/17 | 502 | 513 | 499 | 504 | 21,000 |
2016/06/16 | 503 | 503 | 489 | 493 | 35,000 |
2016/06/15 | 497 | 509 | 496 | 503 | 28,200 |
2016/06/14 | 502 | 506 | 496 | 500 | 51,500 |
2016/06/13 | 508 | 511 | 503 | 503 | 34,600 |
2016/06/10 | 513 | 517 | 510 | 512 | 64,400 |
2016/06/09 | 515 | 522 | 511 | 518 | 36,500 |
2016/06/08 | 518 | 518 | 511 | 518 | 13,200 |
2016/06/07 | 517 | 517 | 510 | 511 | 11,800 |
2016/06/06 | 505 | 519 | 505 | 517 | 39,800 |
2016/06/03 | 506 | 516 | 506 | 512 | 28,200 |
2016/06/02 | 507 | 514 | 505 | 506 | 22,200 |
2016/06/01 | 510 | 521 | 507 | 510 | 42,400 |
2016/05/31 | 513 | 521 | 513 | 518 | 24,400 |
2016/05/30 | 519 | 524 | 513 | 513 | 42,800 |
2016/05/27 | 516 | 523 | 510 | 521 | 22,000 |
2016/05/26 | 530 | 535 | 516 | 521 | 27,100 |
2016/05/25 | 536 | 536 | 520 | 526 | 36,600 |
2016/05/24 | 532 | 540 | 527 | 530 | 35,200 |
2016/05/23 | 536 | 536 | 523 | 532 | 32,200 |
2016/05/20 | 527 | 538 | 526 | 536 | 47,200 |
2016/05/19 | 530 | 530 | 521 | 526 | 17,300 |
2016/05/18 | 531 | 531 | 516 | 521 | 33,300 |
2016/05/17 | 530 | 535 | 527 | 531 | 20,600 |
2016/05/16 | 526 | 536 | 512 | 523 | 62,200 |
2016/05/13 | 534 | 534 | 520 | 526 | 29,500 |
2016/05/12 | 527 | 536 | 524 | 534 | 25,200 |
2016/05/11 | 538 | 551 | 525 | 532 | 81,700 |
2016/05/10 | 524 | 539 | 524 | 534 | 13,900 |
2016/05/09 | 533 | 538 | 517 | 524 | 41,200 |
2016/05/06 | 529 | 534 | 519 | 522 | 39,200 |
2016/05/02 | 522 | 535 | 502 | 527 | 52,800 |
2016/04/28 | 550 | 558 | 525 | 530 | 51,900 |
2016/04/27 | 546 | 575 | 541 | 544 | 48,900 |
2016/04/26 | 553 | 553 | 535 | 546 | 24,200 |
2016/04/25 | 566 | 566 | 544 | 552 | 31,100 |
2016/04/22 | 562 | 562 | 530 | 560 | 44,100 |
2016/04/21 | 551 | 561 | 550 | 560 | 21,500 |
2016/04/20 | 550 | 558 | 540 | 541 | 34,200 |
2016/04/19 | 548 | 549 | 540 | 543 | 24,100 |
2016/04/18 | 534 | 550 | 523 | 534 | 59,600 |
2016/04/15 | 557 | 572 | 551 | 554 | 31,000 |
2016/04/14 | 548 | 561 | 544 | 561 | 34,000 |
2016/04/13 | 551 | 560 | 542 | 544 | 21,100 |
2016/04/12 | 535 | 574 | 535 | 548 | 32,200 |
2016/04/11 | 535 | 540 | 531 | 538 | 37,500 |
2016/04/08 | 521 | 544 | 501 | 530 | 135,600 |
2016/04/07 | 546 | 567 | 530 | 541 | 70,500 |
2016/04/06 | 567 | 573 | 546 | 550 | 65,900 |
2016/04/05 | 588 | 589 | 568 | 568 | 42,300 |
2016/04/04 | 584 | 595 | 580 | 588 | 42,300 |
2016/04/01 | 608 | 608 | 577 | 584 | 100,400 |
2016/03/31 | 660 | 660 | 608 | 608 | 73,600 |
2016/03/30 | 618 | 659 | 617 | 648 | 124,200 |
2016/03/29 | 585 | 624 | 568 | 619 | 37,500 |
2016/03/29 | 1 -> 2.00 分割 | ||||
2016/03/28 | 1,180 | 1,200 | 1,176 | 1,199 | 37,600 |
2016/03/25 | 1,168 | 1,175 | 1,160 | 1,165 | 34,400 |
2016/03/24 | 1,173 | 1,174 | 1,155 | 1,156 | 24,000 |
2016/03/23 | 1,163 | 1,163 | 1,150 | 1,156 | 15,100 |
2016/03/22 | 1,165 | 1,165 | 1,135 | 1,153 | 25,700 |
2016/03/18 | 1,160 | 1,167 | 1,134 | 1,149 | 12,300 |
2016/03/17 | 1,155 | 1,169 | 1,141 | 1,148 | 10,000 |
2016/03/16 | 1,145 | 1,165 | 1,145 | 1,147 | 13,000 |
2016/03/15 | 1,144 | 1,161 | 1,133 | 1,151 | 15,900 |
2016/03/14 | 1,121 | 1,175 | 1,120 | 1,144 | 21,700 |
2016/03/11 | 1,099 | 1,126 | 1,089 | 1,118 | 24,100 |
2016/03/10 | 1,098 | 1,144 | 1,096 | 1,113 | 28,700 |
2016/03/09 | 1,090 | 1,105 | 1,081 | 1,084 | 33,500 |
2016/03/08 | 1,090 | 1,100 | 1,058 | 1,087 | 20,200 |
2016/03/07 | 1,096 | 1,098 | 1,075 | 1,086 | 12,300 |
2016/03/04 | 1,110 | 1,117 | 1,089 | 1,101 | 16,500 |
2016/03/03 | 1,113 | 1,122 | 1,095 | 1,114 | 12,400 |
2016/03/02 | 1,091 | 1,122 | 1,091 | 1,111 | 16,700 |
2016/03/01 | 1,074 | 1,096 | 1,071 | 1,089 | 12,600 |
2016/02/29 | 1,095 | 1,095 | 1,076 | 1,078 | 19,600 |
2016/02/26 | 1,079 | 1,098 | 1,069 | 1,093 | 12,300 |
2016/02/25 | 1,058 | 1,083 | 1,050 | 1,077 | 17,700 |
2016/02/24 | 1,058 | 1,092 | 1,041 | 1,054 | 26,200 |
2016/02/23 | 1,108 | 1,108 | 1,049 | 1,066 | 23,400 |
2016/02/22 | 1,104 | 1,119 | 1,104 | 1,111 | 33,400 |
2016/02/19 | 1,069 | 1,119 | 1,054 | 1,103 | 33,400 |
2016/02/18 | 1,098 | 1,098 | 1,055 | 1,081 | 48,500 |
2016/02/17 | 1,051 | 1,081 | 1,040 | 1,070 | 20,700 |
2016/02/16 | 1,062 | 1,082 | 1,022 | 1,044 | 37,200 |
2016/02/15 | 1,042 | 1,085 | 1,000 | 1,050 | 34,600 |
2016/02/12 | 944 | 994 | 936 | 937 | 37,000 |
2016/02/10 | 1,028 | 1,045 | 937 | 970 | 37,700 |
2016/02/09 | 1,048 | 1,079 | 1,011 | 1,025 | 26,100 |
2016/02/08 | 1,060 | 1,080 | 1,051 | 1,059 | 15,400 |
2016/02/05 | 1,060 | 1,100 | 1,060 | 1,080 | 29,700 |
2016/02/04 | 1,076 | 1,099 | 1,057 | 1,058 | 24,700 |
2016/02/03 | 1,104 | 1,135 | 1,089 | 1,106 | 17,100 |
2016/02/02 | 1,142 | 1,164 | 1,094 | 1,109 | 28,200 |
2016/02/01 | 1,145 | 1,173 | 1,121 | 1,166 | 51,900 |
2016/01/29 | 1,211 | 1,244 | 1,201 | 1,238 | 9,100 |
2016/01/28 | 1,181 | 1,228 | 1,180 | 1,220 | 25,000 |
2016/01/27 | 1,168 | 1,193 | 1,168 | 1,187 | 10,900 |
2016/01/26 | 1,161 | 1,178 | 1,141 | 1,161 | 11,900 |
2016/01/25 | 1,153 | 1,171 | 1,153 | 1,155 | 16,700 |
2016/01/22 | 1,094 | 1,143 | 1,094 | 1,141 | 21,400 |
2016/01/21 | 1,099 | 1,132 | 1,051 | 1,060 | 17,200 |
2016/01/20 | 1,145 | 1,155 | 1,101 | 1,101 | 17,000 |
2016/01/19 | 1,113 | 1,162 | 1,113 | 1,151 | 19,100 |
2016/01/18 | 1,126 | 1,128 | 1,100 | 1,114 | 19,200 |
2016/01/15 | 1,155 | 1,169 | 1,131 | 1,143 | 12,400 |
2016/01/14 | 1,145 | 1,197 | 1,121 | 1,132 | 36,200 |
2016/01/13 | 1,127 | 1,172 | 1,127 | 1,152 | 10,300 |
2016/01/12 | 1,151 | 1,152 | 1,125 | 1,126 | 18,000 |
2016/01/08 | 1,156 | 1,200 | 1,148 | 1,151 | 19,400 |
2016/01/07 | 1,191 | 1,216 | 1,165 | 1,167 | 24,700 |
2016/01/06 | 1,200 | 1,206 | 1,174 | 1,185 | 9,400 |
2016/01/05 | 1,209 | 1,218 | 1,200 | 1,200 | 10,400 |
2016/01/04 | 1,227 | 1,246 | 1,205 | 1,209 | 10,000 |