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 |
---|---|---|---|---|---|
2017/12/29 | 784 | 786 | 783 | 785 | 30,400 |
2017/12/28 | 788 | 788 | 781 | 784 | 50,500 |
2017/12/27 | 785 | 787 | 783 | 785 | 28,900 |
2017/12/26 | 785 | 786 | 781 | 786 | 49,300 |
2017/12/25 | 789 | 789 | 781 | 786 | 92,400 |
2017/12/22 | 786 | 787 | 780 | 786 | 56,700 |
2017/12/21 | 787 | 788 | 782 | 785 | 66,100 |
2017/12/20 | 791 | 791 | 783 | 784 | 44,600 |
2017/12/19 | 794 | 797 | 789 | 793 | 24,700 |
2017/12/18 | 801 | 801 | 787 | 791 | 59,500 |
2017/12/15 | 808 | 812 | 797 | 801 | 72,800 |
2017/12/14 | 796 | 807 | 796 | 800 | 68,100 |
2017/12/13 | 795 | 798 | 783 | 793 | 37,200 |
2017/12/12 | 800 | 801 | 785 | 789 | 38,900 |
2017/12/11 | 791 | 801 | 790 | 801 | 65,600 |
2017/12/08 | 780 | 790 | 779 | 787 | 59,300 |
2017/12/07 | 771 | 782 | 771 | 779 | 46,900 |
2017/12/06 | 786 | 790 | 771 | 772 | 57,200 |
2017/12/05 | 786 | 795 | 782 | 790 | 52,100 |
2017/12/04 | 795 | 806 | 785 | 788 | 42,600 |
2017/12/01 | 800 | 801 | 795 | 797 | 23,900 |
2017/11/30 | 801 | 802 | 793 | 799 | 45,300 |
2017/11/29 | 800 | 804 | 797 | 802 | 31,800 |
2017/11/28 | 800 | 805 | 794 | 797 | 29,800 |
2017/11/27 | 800 | 801 | 793 | 799 | 24,800 |
2017/11/24 | 792 | 803 | 781 | 798 | 60,400 |
2017/11/22 | 798 | 798 | 788 | 793 | 28,600 |
2017/11/21 | 800 | 800 | 791 | 799 | 37,800 |
2017/11/20 | 775 | 802 | 764 | 800 | 70,600 |
2017/11/17 | 781 | 792 | 773 | 774 | 36,900 |
2017/11/16 | 765 | 784 | 765 | 779 | 33,300 |
2017/11/15 | 795 | 795 | 771 | 771 | 53,400 |
2017/11/14 | 790 | 800 | 788 | 795 | 27,100 |
2017/11/13 | 797 | 804 | 796 | 798 | 52,900 |
2017/11/10 | 783 | 798 | 783 | 794 | 27,000 |
2017/11/09 | 809 | 809 | 782 | 798 | 101,000 |
2017/11/08 | 810 | 818 | 804 | 811 | 31,400 |
2017/11/07 | 813 | 824 | 810 | 816 | 70,000 |
2017/11/06 | 806 | 815 | 805 | 813 | 51,300 |
2017/11/02 | 788 | 809 | 785 | 808 | 82,500 |
2017/11/01 | 770 | 796 | 770 | 790 | 137,500 |
2017/10/31 | 757 | 761 | 750 | 756 | 54,000 |
2017/10/30 | 755 | 757 | 751 | 756 | 52,300 |
2017/10/27 | 743 | 751 | 742 | 751 | 55,400 |
2017/10/26 | 731 | 743 | 731 | 741 | 20,400 |
2017/10/25 | 739 | 739 | 729 | 731 | 48,900 |
2017/10/24 | 733 | 746 | 732 | 734 | 47,600 |
2017/10/23 | 728 | 734 | 724 | 731 | 41,900 |
2017/10/20 | 715 | 727 | 715 | 724 | 28,100 |
2017/10/19 | 721 | 727 | 716 | 718 | 36,600 |
2017/10/18 | 725 | 731 | 721 | 723 | 22,000 |
2017/10/17 | 737 | 737 | 723 | 725 | 31,100 |
2017/10/16 | 727 | 738 | 727 | 731 | 82,200 |
2017/10/13 | 718 | 728 | 714 | 727 | 58,600 |
2017/10/12 | 720 | 722 | 716 | 717 | 34,800 |
2017/10/11 | 714 | 720 | 710 | 716 | 42,800 |
2017/10/10 | 704 | 711 | 701 | 711 | 16,300 |
2017/10/06 | 701 | 704 | 699 | 704 | 14,700 |
2017/10/05 | 701 | 704 | 697 | 700 | 18,400 |
2017/10/04 | 700 | 703 | 689 | 701 | 55,500 |
2017/10/03 | 710 | 713 | 703 | 704 | 41,200 |
2017/10/02 | 721 | 721 | 700 | 709 | 47,200 |
2017/09/29 | 714 | 726 | 710 | 718 | 29,100 |
2017/09/28 | 719 | 719 | 702 | 711 | 56,100 |
2017/09/27 | 713 | 718 | 706 | 716 | 28,600 |
2017/09/26 | 707 | 726 | 707 | 724 | 35,400 |
2017/09/25 | 710 | 714 | 707 | 710 | 59,200 |
2017/09/22 | 717 | 717 | 707 | 709 | 32,800 |
2017/09/21 | 714 | 718 | 711 | 715 | 31,600 |
2017/09/20 | 710 | 718 | 710 | 714 | 26,300 |
2017/09/19 | 718 | 718 | 709 | 715 | 33,200 |
2017/09/15 | 712 | 715 | 705 | 712 | 36,400 |
2017/09/14 | 708 | 712 | 701 | 707 | 49,300 |
2017/09/13 | 706 | 711 | 705 | 711 | 20,200 |
2017/09/12 | 707 | 708 | 700 | 706 | 119,200 |
2017/09/11 | 703 | 705 | 697 | 704 | 34,800 |
2017/09/08 | 693 | 698 | 687 | 694 | 44,100 |
2017/09/07 | 689 | 699 | 686 | 692 | 17,500 |
2017/09/06 | 675 | 690 | 673 | 687 | 28,500 |
2017/09/05 | 692 | 692 | 676 | 678 | 29,700 |
2017/09/04 | 693 | 693 | 683 | 689 | 44,000 |
2017/09/01 | 695 | 706 | 686 | 691 | 52,900 |
2017/08/31 | 693 | 700 | 687 | 690 | 51,000 |
2017/08/30 | 707 | 707 | 679 | 693 | 77,500 |
2017/08/29 | 697 | 706 | 692 | 705 | 28,300 |
2017/08/28 | 694 | 700 | 693 | 697 | 18,600 |
2017/08/25 | 695 | 701 | 690 | 693 | 48,500 |
2017/08/24 | 698 | 708 | 695 | 697 | 37,400 |
2017/08/23 | 699 | 701 | 690 | 696 | 38,100 |
2017/08/22 | 699 | 705 | 693 | 700 | 24,600 |
2017/08/21 | 690 | 709 | 690 | 695 | 38,500 |
2017/08/18 | 690 | 699 | 682 | 686 | 45,000 |
2017/08/17 | 699 | 700 | 693 | 694 | 13,700 |
2017/08/16 | 698 | 705 | 697 | 699 | 24,600 |
2017/08/15 | 701 | 704 | 695 | 698 | 20,500 |
2017/08/14 | 693 | 703 | 690 | 691 | 35,900 |
2017/08/10 | 699 | 706 | 698 | 701 | 24,600 |
2017/08/09 | 711 | 713 | 695 | 697 | 28,100 |
2017/08/08 | 711 | 712 | 708 | 712 | 17,800 |
2017/08/07 | 700 | 710 | 700 | 707 | 41,000 |
2017/08/04 | 693 | 700 | 692 | 699 | 26,100 |
2017/08/03 | 700 | 705 | 694 | 696 | 37,900 |
2017/08/02 | 693 | 702 | 693 | 700 | 32,300 |
2017/08/01 | 681 | 696 | 681 | 693 | 70,400 |
2017/07/31 | 707 | 715 | 703 | 708 | 32,200 |
2017/07/28 | 726 | 726 | 696 | 715 | 109,300 |
2017/07/27 | 728 | 743 | 722 | 727 | 43,500 |
2017/07/26 | 722 | 734 | 722 | 728 | 20,700 |
2017/07/25 | 748 | 748 | 717 | 726 | 96,300 |
2017/07/24 | 740 | 748 | 733 | 740 | 55,700 |
2017/07/21 | 736 | 738 | 730 | 738 | 48,600 |
2017/07/20 | 720 | 735 | 720 | 732 | 72,700 |
2017/07/19 | 713 | 723 | 713 | 722 | 55,800 |
2017/07/18 | 710 | 713 | 702 | 713 | 41,300 |
2017/07/14 | 700 | 707 | 699 | 705 | 65,000 |
2017/07/13 | 695 | 700 | 694 | 700 | 31,100 |
2017/07/12 | 692 | 695 | 691 | 694 | 17,600 |
2017/07/11 | 696 | 699 | 690 | 692 | 35,800 |
2017/07/10 | 697 | 699 | 691 | 692 | 59,900 |
2017/07/07 | 683 | 693 | 681 | 690 | 39,800 |
2017/07/06 | 687 | 687 | 681 | 683 | 17,900 |
2017/07/05 | 680 | 689 | 676 | 683 | 32,200 |
2017/07/04 | 688 | 688 | 676 | 679 | 31,100 |
2017/07/03 | 671 | 683 | 671 | 678 | 31,700 |
2017/06/30 | 678 | 678 | 670 | 675 | 31,800 |
2017/06/29 | 680 | 685 | 677 | 679 | 30,100 |
2017/06/28 | 686 | 689 | 679 | 679 | 25,500 |
2017/06/27 | 685 | 691 | 683 | 688 | 32,600 |
2017/06/26 | 689 | 694 | 687 | 688 | 17,500 |
2017/06/23 | 685 | 696 | 685 | 692 | 50,500 |
2017/06/22 | 690 | 694 | 687 | 691 | 24,300 |
2017/06/21 | 687 | 693 | 685 | 688 | 31,600 |
2017/06/20 | 680 | 687 | 680 | 687 | 30,700 |
2017/06/19 | 678 | 681 | 676 | 679 | 30,500 |
2017/06/16 | 670 | 675 | 664 | 674 | 49,200 |
2017/06/15 | 660 | 671 | 660 | 665 | 32,800 |
2017/06/14 | 664 | 666 | 661 | 661 | 25,500 |
2017/06/13 | 657 | 664 | 655 | 661 | 31,000 |
2017/06/12 | 656 | 661 | 654 | 657 | 33,300 |
2017/06/09 | 650 | 664 | 649 | 655 | 57,300 |
2017/06/08 | 652 | 657 | 648 | 651 | 56,800 |
2017/06/07 | 655 | 655 | 646 | 650 | 35,500 |
2017/06/06 | 658 | 658 | 649 | 649 | 31,100 |
2017/06/05 | 660 | 661 | 654 | 654 | 34,900 |
2017/06/02 | 658 | 663 | 657 | 662 | 35,900 |
2017/06/01 | 661 | 665 | 656 | 657 | 36,700 |
2017/05/31 | 666 | 673 | 664 | 666 | 33,300 |
2017/05/30 | 660 | 666 | 655 | 664 | 30,900 |
2017/05/29 | 647 | 656 | 647 | 655 | 19,600 |
2017/05/26 | 650 | 650 | 643 | 645 | 28,400 |
2017/05/25 | 658 | 659 | 651 | 651 | 52,100 |
2017/05/24 | 660 | 663 | 654 | 663 | 45,000 |
2017/05/23 | 656 | 661 | 650 | 655 | 31,600 |
2017/05/22 | 659 | 659 | 634 | 656 | 49,000 |
2017/05/19 | 664 | 664 | 650 | 659 | 25,800 |
2017/05/18 | 651 | 658 | 651 | 656 | 30,800 |
2017/05/17 | 658 | 658 | 644 | 656 | 71,500 |
2017/05/16 | 660 | 665 | 654 | 657 | 64,700 |
2017/05/15 | 643 | 665 | 640 | 658 | 157,600 |
2017/05/12 | 701 | 703 | 695 | 695 | 31,500 |
2017/05/11 | 700 | 701 | 695 | 700 | 34,300 |
2017/05/10 | 696 | 700 | 693 | 699 | 34,400 |
2017/05/09 | 694 | 700 | 693 | 696 | 32,400 |
2017/05/08 | 688 | 697 | 687 | 694 | 36,600 |
2017/05/02 | 690 | 694 | 687 | 690 | 29,000 |
2017/05/01 | 691 | 691 | 678 | 686 | 17,600 |
2017/04/28 | 680 | 694 | 679 | 687 | 35,700 |
2017/04/27 | 678 | 683 | 656 | 682 | 24,500 |
2017/04/26 | 679 | 683 | 675 | 676 | 29,700 |
2017/04/25 | 684 | 684 | 672 | 673 | 41,700 |
2017/04/24 | 675 | 680 | 663 | 677 | 39,000 |
2017/04/21 | 661 | 664 | 656 | 663 | 32,000 |
2017/04/20 | 657 | 657 | 651 | 655 | 19,600 |
2017/04/19 | 649 | 661 | 649 | 654 | 15,300 |
2017/04/18 | 649 | 657 | 643 | 649 | 19,100 |
2017/04/17 | 636 | 649 | 634 | 649 | 16,500 |
2017/04/14 | 636 | 648 | 630 | 636 | 20,100 |
2017/04/13 | 645 | 650 | 640 | 643 | 30,800 |
2017/04/12 | 651 | 656 | 649 | 650 | 19,900 |
2017/04/11 | 655 | 669 | 647 | 664 | 39,200 |
2017/04/10 | 657 | 669 | 656 | 658 | 34,200 |
2017/04/07 | 646 | 661 | 646 | 658 | 34,600 |
2017/04/06 | 657 | 657 | 646 | 646 | 34,700 |
2017/04/05 | 665 | 668 | 648 | 658 | 26,800 |
2017/04/04 | 669 | 680 | 660 | 667 | 41,300 |
2017/04/03 | 664 | 678 | 662 | 671 | 31,300 |
2017/03/31 | 697 | 700 | 666 | 670 | 78,900 |
2017/03/30 | 685 | 705 | 685 | 695 | 63,600 |
2017/03/29 | 700 | 700 | 685 | 690 | 59,100 |
2017/03/28 | 670 | 697 | 670 | 697 | 54,100 |
2017/03/27 | 672 | 672 | 665 | 670 | 40,600 |
2017/03/24 | 665 | 672 | 662 | 671 | 39,000 |
2017/03/23 | 658 | 665 | 655 | 663 | 44,300 |
2017/03/22 | 657 | 663 | 657 | 660 | 21,200 |
2017/03/21 | 655 | 665 | 654 | 662 | 35,900 |
2017/03/17 | 655 | 660 | 652 | 657 | 31,300 |
2017/03/16 | 657 | 657 | 640 | 655 | 62,000 |
2017/03/15 | 660 | 662 | 655 | 657 | 28,500 |
2017/03/14 | 663 | 663 | 654 | 659 | 45,500 |
2017/03/13 | 661 | 669 | 657 | 661 | 40,200 |
2017/03/10 | 660 | 663 | 658 | 661 | 55,900 |
2017/03/09 | 659 | 660 | 655 | 657 | 24,900 |
2017/03/08 | 657 | 659 | 653 | 656 | 31,500 |
2017/03/07 | 660 | 662 | 656 | 657 | 28,500 |
2017/03/06 | 665 | 665 | 660 | 660 | 24,700 |
2017/03/03 | 661 | 665 | 656 | 663 | 53,900 |
2017/03/02 | 671 | 673 | 664 | 665 | 54,100 |
2017/03/01 | 663 | 673 | 663 | 671 | 34,600 |
2017/02/28 | 667 | 670 | 662 | 664 | 35,000 |
2017/02/27 | 666 | 667 | 660 | 662 | 35,200 |
2017/02/24 | 666 | 674 | 665 | 666 | 39,600 |
2017/02/23 | 670 | 672 | 661 | 672 | 60,500 |
2017/02/22 | 669 | 670 | 663 | 669 | 39,800 |
2017/02/21 | 664 | 673 | 660 | 666 | 51,300 |
2017/02/20 | 673 | 673 | 662 | 666 | 46,100 |
2017/02/17 | 660 | 672 | 657 | 667 | 42,900 |
2017/02/16 | 671 | 671 | 661 | 666 | 30,400 |
2017/02/15 | 683 | 684 | 668 | 671 | 54,100 |
2017/02/14 | 667 | 683 | 660 | 683 | 48,700 |
2017/02/13 | 650 | 660 | 648 | 659 | 41,300 |
2017/02/10 | 643 | 653 | 643 | 650 | 38,400 |
2017/02/09 | 640 | 643 | 635 | 640 | 14,900 |
2017/02/08 | 635 | 640 | 629 | 640 | 38,500 |
2017/02/07 | 635 | 640 | 624 | 635 | 32,800 |
2017/02/06 | 630 | 638 | 628 | 634 | 59,700 |
2017/02/03 | 627 | 627 | 624 | 627 | 19,300 |
2017/02/02 | 621 | 626 | 616 | 624 | 34,300 |
2017/02/01 | 616 | 630 | 614 | 623 | 32,200 |
2017/01/31 | 619 | 624 | 616 | 618 | 26,000 |
2017/01/30 | 622 | 622 | 617 | 619 | 19,900 |
2017/01/27 | 622 | 630 | 618 | 621 | 43,400 |
2017/01/26 | 619 | 622 | 615 | 621 | 23,700 |
2017/01/25 | 621 | 623 | 605 | 613 | 47,400 |
2017/01/24 | 616 | 616 | 603 | 614 | 39,900 |
2017/01/23 | 620 | 622 | 612 | 613 | 32,900 |
2017/01/20 | 628 | 628 | 615 | 624 | 43,800 |
2017/01/19 | 609 | 619 | 609 | 618 | 27,900 |
2017/01/18 | 610 | 611 | 603 | 606 | 24,000 |
2017/01/17 | 617 | 620 | 611 | 614 | 23,400 |
2017/01/16 | 620 | 622 | 613 | 620 | 33,400 |
2017/01/13 | 616 | 627 | 616 | 624 | 35,400 |
2017/01/12 | 627 | 629 | 619 | 625 | 55,300 |
2017/01/11 | 623 | 629 | 621 | 627 | 47,300 |
2017/01/10 | 620 | 624 | 617 | 624 | 29,400 |
2017/01/06 | 619 | 625 | 610 | 622 | 39,400 |
2017/01/05 | 619 | 625 | 618 | 622 | 81,800 |
2017/01/04 | 611 | 620 | 608 | 620 | 33,600 |