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 |
---|---|---|---|---|---|
2018/12/28 | 714 | 726 | 704 | 721 | 26,100 |
2018/12/27 | 685 | 730 | 682 | 728 | 42,500 |
2018/12/26 | 655 | 672 | 655 | 666 | 38,300 |
2018/12/25 | 685 | 686 | 651 | 654 | 107,900 |
2018/12/21 | 698 | 698 | 660 | 678 | 75,300 |
2018/12/20 | 707 | 707 | 692 | 698 | 41,600 |
2018/12/19 | 727 | 727 | 707 | 714 | 47,100 |
2018/12/18 | 738 | 741 | 727 | 727 | 29,600 |
2018/12/17 | 742 | 744 | 733 | 744 | 27,000 |
2018/12/14 | 746 | 751 | 739 | 743 | 60,300 |
2018/12/13 | 748 | 751 | 746 | 746 | 39,600 |
2018/12/12 | 749 | 753 | 740 | 748 | 38,100 |
2018/12/11 | 756 | 757 | 740 | 742 | 27,600 |
2018/12/10 | 767 | 767 | 746 | 757 | 43,400 |
2018/12/07 | 748 | 764 | 739 | 759 | 43,600 |
2018/12/06 | 758 | 758 | 746 | 753 | 47,000 |
2018/12/05 | 756 | 759 | 750 | 757 | 35,300 |
2018/12/04 | 774 | 777 | 761 | 761 | 25,800 |
2018/12/03 | 763 | 778 | 763 | 777 | 34,600 |
2018/11/30 | 763 | 763 | 757 | 761 | 18,000 |
2018/11/29 | 772 | 772 | 758 | 763 | 26,000 |
2018/11/28 | 764 | 769 | 761 | 765 | 17,300 |
2018/11/27 | 770 | 771 | 763 | 766 | 15,700 |
2018/11/26 | 775 | 776 | 768 | 772 | 14,900 |
2018/11/22 | 770 | 779 | 764 | 776 | 40,600 |
2018/11/21 | 764 | 777 | 763 | 775 | 33,700 |
2018/11/20 | 781 | 785 | 769 | 775 | 24,200 |
2018/11/19 | 788 | 791 | 782 | 784 | 26,200 |
2018/11/16 | 785 | 789 | 783 | 785 | 21,900 |
2018/11/15 | 781 | 791 | 776 | 787 | 23,700 |
2018/11/14 | 778 | 791 | 775 | 784 | 50,100 |
2018/11/13 | 772 | 797 | 767 | 785 | 35,400 |
2018/11/12 | 788 | 798 | 784 | 792 | 18,500 |
2018/11/09 | 779 | 792 | 779 | 789 | 17,800 |
2018/11/08 | 778 | 790 | 773 | 785 | 31,200 |
2018/11/07 | 769 | 776 | 764 | 768 | 28,100 |
2018/11/06 | 764 | 777 | 760 | 769 | 25,200 |
2018/11/05 | 766 | 770 | 758 | 762 | 26,000 |
2018/11/02 | 753 | 769 | 753 | 768 | 49,000 |
2018/11/01 | 765 | 769 | 752 | 753 | 45,300 |
2018/10/31 | 753 | 785 | 753 | 772 | 54,300 |
2018/10/30 | 760 | 773 | 751 | 751 | 144,100 |
2018/10/29 | 777 | 781 | 764 | 764 | 29,700 |
2018/10/26 | 783 | 790 | 768 | 772 | 41,600 |
2018/10/25 | 783 | 795 | 777 | 782 | 50,300 |
2018/10/24 | 780 | 799 | 780 | 798 | 33,000 |
2018/10/23 | 788 | 790 | 779 | 782 | 24,900 |
2018/10/22 | 787 | 797 | 781 | 791 | 16,700 |
2018/10/19 | 787 | 798 | 781 | 797 | 28,300 |
2018/10/18 | 786 | 807 | 786 | 791 | 43,800 |
2018/10/17 | 779 | 797 | 778 | 797 | 25,100 |
2018/10/16 | 769 | 776 | 763 | 775 | 32,300 |
2018/10/15 | 786 | 789 | 770 | 770 | 34,400 |
2018/10/12 | 785 | 804 | 785 | 790 | 33,300 |
2018/10/11 | 801 | 804 | 786 | 787 | 46,200 |
2018/10/10 | 825 | 838 | 819 | 819 | 29,400 |
2018/10/09 | 818 | 824 | 803 | 821 | 34,700 |
2018/10/05 | 815 | 820 | 807 | 813 | 24,600 |
2018/10/04 | 829 | 829 | 810 | 819 | 27,300 |
2018/10/03 | 831 | 837 | 819 | 819 | 26,700 |
2018/10/02 | 825 | 833 | 822 | 824 | 22,400 |
2018/10/01 | 835 | 837 | 820 | 826 | 30,100 |
2018/09/28 | 847 | 864 | 842 | 842 | 33,400 |
2018/09/27 | 865 | 865 | 848 | 848 | 19,800 |
2018/09/26 | 852 | 863 | 840 | 863 | 34,600 |
2018/09/25 | 839 | 855 | 839 | 855 | 70,100 |
2018/09/21 | 837 | 838 | 830 | 836 | 29,500 |
2018/09/20 | 840 | 840 | 832 | 838 | 25,500 |
2018/09/19 | 829 | 838 | 821 | 838 | 33,700 |
2018/09/18 | 826 | 829 | 819 | 829 | 30,100 |
2018/09/14 | 813 | 829 | 813 | 815 | 36,500 |
2018/09/13 | 803 | 817 | 803 | 817 | 16,000 |
2018/09/12 | 812 | 814 | 801 | 808 | 14,200 |
2018/09/11 | 807 | 825 | 800 | 820 | 28,200 |
2018/09/10 | 804 | 810 | 803 | 806 | 17,400 |
2018/09/07 | 784 | 809 | 784 | 801 | 25,900 |
2018/09/06 | 784 | 799 | 780 | 793 | 21,100 |
2018/09/05 | 793 | 795 | 782 | 786 | 42,700 |
2018/09/04 | 792 | 796 | 787 | 788 | 14,700 |
2018/09/03 | 800 | 800 | 785 | 792 | 17,500 |
2018/08/31 | 810 | 815 | 801 | 803 | 16,200 |
2018/08/30 | 807 | 814 | 806 | 811 | 10,500 |
2018/08/29 | 810 | 811 | 806 | 807 | 17,200 |
2018/08/28 | 815 | 818 | 810 | 810 | 15,100 |
2018/08/27 | 818 | 828 | 816 | 817 | 19,800 |
2018/08/24 | 829 | 830 | 814 | 823 | 28,200 |
2018/08/23 | 805 | 824 | 805 | 822 | 32,500 |
2018/08/22 | 772 | 804 | 771 | 803 | 31,300 |
2018/08/21 | 784 | 784 | 772 | 772 | 27,300 |
2018/08/20 | 789 | 792 | 780 | 784 | 27,600 |
2018/08/17 | 791 | 797 | 789 | 789 | 20,100 |
2018/08/16 | 800 | 806 | 788 | 797 | 25,700 |
2018/08/15 | 793 | 807 | 792 | 803 | 17,500 |
2018/08/14 | 786 | 799 | 784 | 799 | 16,800 |
2018/08/13 | 793 | 794 | 782 | 785 | 33,000 |
2018/08/10 | 807 | 807 | 797 | 799 | 19,100 |
2018/08/09 | 803 | 810 | 798 | 807 | 20,800 |
2018/08/08 | 805 | 813 | 802 | 802 | 15,000 |
2018/08/07 | 809 | 809 | 794 | 805 | 26,700 |
2018/08/06 | 802 | 821 | 801 | 812 | 47,900 |
2018/08/03 | 808 | 809 | 792 | 798 | 26,400 |
2018/08/02 | 817 | 824 | 808 | 808 | 23,000 |
2018/08/01 | 803 | 827 | 803 | 823 | 51,200 |
2018/07/31 | 835 | 850 | 828 | 833 | 25,900 |
2018/07/30 | 850 | 850 | 833 | 839 | 28,000 |
2018/07/27 | 843 | 858 | 842 | 856 | 28,000 |
2018/07/26 | 859 | 875 | 841 | 841 | 103,200 |
2018/07/25 | 836 | 859 | 836 | 850 | 103,000 |
2018/07/24 | 825 | 827 | 817 | 827 | 30,700 |
2018/07/23 | 809 | 826 | 804 | 818 | 40,300 |
2018/07/20 | 807 | 811 | 804 | 810 | 16,300 |
2018/07/19 | 814 | 814 | 804 | 807 | 47,100 |
2018/07/18 | 814 | 815 | 803 | 806 | 31,300 |
2018/07/17 | 809 | 819 | 801 | 817 | 18,600 |
2018/07/13 | 800 | 800 | 790 | 800 | 17,200 |
2018/07/12 | 803 | 805 | 801 | 801 | 9,600 |
2018/07/11 | 798 | 808 | 790 | 798 | 23,100 |
2018/07/10 | 808 | 809 | 795 | 795 | 41,500 |
2018/07/09 | 796 | 800 | 792 | 800 | 19,600 |
2018/07/06 | 782 | 795 | 780 | 794 | 30,700 |
2018/07/05 | 810 | 811 | 780 | 781 | 38,200 |
2018/07/04 | 805 | 816 | 801 | 815 | 24,000 |
2018/07/03 | 812 | 813 | 799 | 808 | 51,300 |
2018/07/02 | 832 | 836 | 799 | 800 | 52,700 |
2018/06/29 | 838 | 839 | 831 | 835 | 29,300 |
2018/06/28 | 837 | 840 | 828 | 837 | 39,000 |
2018/06/27 | 811 | 839 | 811 | 838 | 41,100 |
2018/06/26 | 805 | 811 | 800 | 811 | 31,600 |
2018/06/25 | 815 | 815 | 808 | 812 | 32,100 |
2018/06/22 | 804 | 815 | 803 | 808 | 39,700 |
2018/06/21 | 812 | 816 | 801 | 802 | 31,100 |
2018/06/20 | 803 | 813 | 800 | 812 | 44,300 |
2018/06/19 | 790 | 813 | 789 | 797 | 45,600 |
2018/06/18 | 806 | 806 | 792 | 792 | 53,500 |
2018/06/15 | 815 | 817 | 806 | 809 | 37,200 |
2018/06/14 | 817 | 825 | 815 | 817 | 16,400 |
2018/06/13 | 815 | 825 | 815 | 823 | 27,200 |
2018/06/12 | 817 | 819 | 813 | 816 | 18,800 |
2018/06/11 | 814 | 817 | 809 | 814 | 24,000 |
2018/06/08 | 815 | 819 | 811 | 814 | 48,700 |
2018/06/07 | 818 | 823 | 815 | 821 | 32,000 |
2018/06/06 | 806 | 818 | 806 | 814 | 40,900 |
2018/06/05 | 803 | 805 | 795 | 805 | 25,700 |
2018/06/04 | 794 | 804 | 790 | 804 | 18,500 |
2018/06/01 | 790 | 796 | 779 | 789 | 39,000 |
2018/05/31 | 801 | 804 | 792 | 792 | 29,700 |
2018/05/30 | 795 | 809 | 791 | 796 | 69,800 |
2018/05/29 | 805 | 807 | 798 | 806 | 16,700 |
2018/05/28 | 803 | 811 | 794 | 803 | 24,600 |
2018/05/25 | 820 | 821 | 800 | 803 | 46,500 |
2018/05/24 | 815 | 825 | 814 | 820 | 27,500 |
2018/05/23 | 810 | 840 | 803 | 815 | 38,400 |
2018/05/22 | 816 | 818 | 807 | 808 | 26,900 |
2018/05/21 | 826 | 826 | 808 | 810 | 21,600 |
2018/05/18 | 830 | 835 | 825 | 826 | 24,700 |
2018/05/17 | 834 | 835 | 822 | 835 | 26,900 |
2018/05/16 | 835 | 838 | 832 | 834 | 28,400 |
2018/05/15 | 818 | 838 | 800 | 835 | 94,000 |
2018/05/14 | 828 | 828 | 817 | 826 | 27,600 |
2018/05/11 | 818 | 825 | 812 | 825 | 21,600 |
2018/05/10 | 823 | 823 | 813 | 819 | 21,900 |
2018/05/09 | 826 | 826 | 819 | 823 | 38,800 |
2018/05/08 | 805 | 827 | 802 | 827 | 68,000 |
2018/05/07 | 794 | 805 | 788 | 805 | 55,100 |
2018/05/02 | 778 | 784 | 769 | 784 | 17,500 |
2018/05/01 | 776 | 777 | 767 | 775 | 22,000 |
2018/04/27 | 780 | 780 | 773 | 776 | 31,200 |
2018/04/26 | 778 | 779 | 771 | 775 | 25,100 |
2018/04/25 | 777 | 778 | 769 | 778 | 29,600 |
2018/04/24 | 777 | 777 | 770 | 775 | 23,400 |
2018/04/23 | 774 | 775 | 770 | 774 | 16,300 |
2018/04/20 | 767 | 773 | 764 | 771 | 12,600 |
2018/04/19 | 772 | 772 | 766 | 769 | 18,000 |
2018/04/18 | 761 | 770 | 760 | 767 | 17,700 |
2018/04/17 | 760 | 761 | 754 | 756 | 13,000 |
2018/04/16 | 761 | 765 | 755 | 759 | 19,700 |
2018/04/13 | 763 | 765 | 754 | 755 | 19,300 |
2018/04/12 | 757 | 763 | 756 | 762 | 18,200 |
2018/04/11 | 766 | 767 | 753 | 754 | 21,500 |
2018/04/10 | 767 | 771 | 762 | 765 | 18,100 |
2018/04/09 | 762 | 774 | 760 | 769 | 18,400 |
2018/04/06 | 769 | 776 | 764 | 768 | 25,900 |
2018/04/05 | 775 | 777 | 766 | 768 | 22,200 |
2018/04/04 | 759 | 775 | 759 | 775 | 38,400 |
2018/04/03 | 742 | 763 | 735 | 756 | 37,200 |
2018/04/02 | 749 | 752 | 744 | 745 | 26,000 |
2018/03/30 | 752 | 753 | 746 | 749 | 14,400 |
2018/03/29 | 750 | 751 | 740 | 748 | 19,800 |
2018/03/28 | 734 | 749 | 726 | 744 | 31,500 |
2018/03/27 | 733 | 751 | 731 | 751 | 35,200 |
2018/03/26 | 718 | 734 | 712 | 734 | 49,000 |
2018/03/23 | 730 | 734 | 717 | 722 | 66,800 |
2018/03/22 | 738 | 747 | 733 | 745 | 39,600 |
2018/03/20 | 730 | 738 | 730 | 737 | 13,800 |
2018/03/19 | 748 | 748 | 734 | 739 | 26,900 |
2018/03/16 | 749 | 750 | 743 | 744 | 25,700 |
2018/03/15 | 755 | 755 | 744 | 745 | 34,400 |
2018/03/14 | 751 | 757 | 749 | 756 | 17,400 |
2018/03/13 | 741 | 755 | 740 | 752 | 34,100 |
2018/03/12 | 735 | 747 | 735 | 746 | 28,800 |
2018/03/09 | 733 | 738 | 728 | 732 | 43,500 |
2018/03/08 | 738 | 738 | 730 | 733 | 25,500 |
2018/03/07 | 738 | 747 | 734 | 734 | 35,300 |
2018/03/06 | 743 | 750 | 741 | 742 | 28,600 |
2018/03/05 | 736 | 746 | 732 | 733 | 42,300 |
2018/03/02 | 731 | 745 | 731 | 741 | 30,500 |
2018/03/01 | 749 | 751 | 741 | 745 | 64,100 |
2018/02/28 | 759 | 767 | 750 | 751 | 67,100 |
2018/02/27 | 763 | 765 | 751 | 759 | 44,300 |
2018/02/26 | 763 | 767 | 756 | 762 | 35,900 |
2018/02/23 | 753 | 759 | 746 | 757 | 45,100 |
2018/02/22 | 765 | 765 | 745 | 745 | 67,100 |
2018/02/21 | 784 | 784 | 771 | 772 | 32,300 |
2018/02/20 | 770 | 781 | 767 | 779 | 32,500 |
2018/02/19 | 760 | 766 | 754 | 765 | 40,100 |
2018/02/16 | 733 | 755 | 730 | 752 | 58,000 |
2018/02/15 | 734 | 735 | 720 | 723 | 63,300 |
2018/02/14 | 731 | 737 | 719 | 724 | 64,400 |
2018/02/13 | 740 | 742 | 730 | 730 | 49,900 |
2018/02/09 | 730 | 735 | 719 | 731 | 61,100 |
2018/02/08 | 741 | 747 | 735 | 738 | 39,500 |
2018/02/07 | 750 | 765 | 737 | 737 | 56,800 |
2018/02/06 | 762 | 764 | 720 | 734 | 126,500 |
2018/02/05 | 779 | 781 | 771 | 775 | 55,900 |
2018/02/02 | 791 | 798 | 785 | 786 | 47,900 |
2018/02/01 | 782 | 791 | 776 | 786 | 78,400 |
2018/01/31 | 799 | 811 | 789 | 789 | 62,000 |
2018/01/30 | 817 | 819 | 800 | 800 | 41,900 |
2018/01/29 | 821 | 821 | 811 | 817 | 40,100 |
2018/01/26 | 824 | 827 | 806 | 811 | 53,700 |
2018/01/25 | 830 | 842 | 825 | 825 | 101,500 |
2018/01/24 | 810 | 833 | 809 | 821 | 139,800 |
2018/01/23 | 804 | 806 | 798 | 806 | 69,800 |
2018/01/22 | 805 | 807 | 801 | 803 | 60,600 |
2018/01/19 | 807 | 815 | 804 | 805 | 32,100 |
2018/01/18 | 815 | 815 | 807 | 807 | 54,000 |
2018/01/17 | 808 | 811 | 807 | 808 | 31,400 |
2018/01/16 | 814 | 817 | 807 | 808 | 22,800 |
2018/01/15 | 815 | 817 | 810 | 812 | 55,100 |
2018/01/12 | 815 | 817 | 805 | 814 | 47,500 |
2018/01/11 | 812 | 816 | 804 | 815 | 30,000 |
2018/01/10 | 812 | 820 | 808 | 815 | 66,600 |
2018/01/09 | 798 | 812 | 797 | 811 | 80,100 |
2018/01/05 | 805 | 805 | 796 | 798 | 57,400 |
2018/01/04 | 797 | 800 | 787 | 798 | 61,700 |