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 |
---|---|---|---|---|---|
2019/12/30 | 861 | 861 | 849 | 853 | 18,700 |
2019/12/27 | 869 | 869 | 858 | 865 | 27,300 |
2019/12/26 | 855 | 863 | 849 | 863 | 30,400 |
2019/12/25 | 880 | 880 | 848 | 850 | 84,700 |
2019/12/24 | 877 | 883 | 866 | 872 | 48,800 |
2019/12/23 | 874 | 884 | 869 | 880 | 86,100 |
2019/12/20 | 845 | 866 | 843 | 864 | 95,500 |
2019/12/19 | 840 | 842 | 834 | 842 | 46,600 |
2019/12/18 | 840 | 845 | 830 | 838 | 59,600 |
2019/12/17 | 829 | 836 | 819 | 836 | 78,700 |
2019/12/16 | 822 | 829 | 820 | 824 | 54,700 |
2019/12/13 | 820 | 824 | 812 | 818 | 112,300 |
2019/12/12 | 812 | 814 | 802 | 810 | 60,900 |
2019/12/11 | 798 | 810 | 795 | 804 | 96,100 |
2019/12/10 | 791 | 798 | 791 | 792 | 26,200 |
2019/12/09 | 798 | 798 | 791 | 794 | 40,200 |
2019/12/06 | 782 | 795 | 782 | 791 | 47,500 |
2019/12/05 | 782 | 785 | 780 | 781 | 44,300 |
2019/12/04 | 775 | 784 | 773 | 784 | 27,600 |
2019/12/03 | 780 | 784 | 775 | 778 | 28,800 |
2019/12/02 | 775 | 786 | 775 | 783 | 25,100 |
2019/11/29 | 781 | 781 | 772 | 776 | 21,400 |
2019/11/28 | 790 | 790 | 776 | 781 | 34,100 |
2019/11/27 | 788 | 790 | 784 | 785 | 25,500 |
2019/11/26 | 787 | 792 | 778 | 783 | 55,400 |
2019/11/25 | 788 | 795 | 784 | 787 | 73,100 |
2019/11/22 | 777 | 784 | 769 | 780 | 94,500 |
2019/11/21 | 742 | 772 | 742 | 769 | 99,100 |
2019/11/20 | 740 | 750 | 733 | 746 | 49,200 |
2019/11/19 | 724 | 733 | 723 | 732 | 31,300 |
2019/11/18 | 717 | 721 | 714 | 719 | 20,600 |
2019/11/15 | 707 | 718 | 705 | 714 | 38,700 |
2019/11/14 | 713 | 713 | 706 | 707 | 16,300 |
2019/11/13 | 713 | 718 | 710 | 712 | 24,700 |
2019/11/12 | 718 | 718 | 710 | 714 | 23,700 |
2019/11/11 | 722 | 723 | 712 | 713 | 37,400 |
2019/11/08 | 723 | 725 | 709 | 712 | 64,300 |
2019/11/07 | 735 | 735 | 720 | 722 | 41,300 |
2019/11/06 | 745 | 751 | 732 | 733 | 33,000 |
2019/11/05 | 744 | 753 | 743 | 748 | 72,200 |
2019/11/01 | 729 | 745 | 729 | 737 | 85,900 |
2019/10/31 | 726 | 728 | 718 | 726 | 35,100 |
2019/10/30 | 709 | 726 | 703 | 723 | 81,100 |
2019/10/29 | 718 | 722 | 707 | 709 | 35,500 |
2019/10/28 | 717 | 718 | 707 | 714 | 30,200 |
2019/10/25 | 731 | 731 | 714 | 716 | 39,500 |
2019/10/24 | 716 | 729 | 715 | 727 | 78,300 |
2019/10/23 | 714 | 714 | 707 | 712 | 35,000 |
2019/10/21 | 704 | 710 | 703 | 709 | 27,300 |
2019/10/18 | 702 | 708 | 695 | 700 | 30,600 |
2019/10/17 | 706 | 706 | 696 | 699 | 19,600 |
2019/10/16 | 700 | 707 | 699 | 705 | 36,400 |
2019/10/15 | 695 | 697 | 689 | 696 | 39,300 |
2019/10/11 | 690 | 690 | 681 | 686 | 34,800 |
2019/10/10 | 691 | 692 | 680 | 685 | 44,400 |
2019/10/09 | 683 | 693 | 682 | 692 | 34,100 |
2019/10/08 | 676 | 684 | 673 | 684 | 50,900 |
2019/10/07 | 678 | 678 | 670 | 676 | 25,700 |
2019/10/04 | 675 | 675 | 669 | 675 | 54,600 |
2019/10/03 | 684 | 684 | 673 | 676 | 129,900 |
2019/10/02 | 695 | 699 | 689 | 690 | 24,200 |
2019/10/01 | 690 | 701 | 690 | 697 | 21,500 |
2019/09/30 | 690 | 692 | 685 | 688 | 47,200 |
2019/09/27 | 702 | 702 | 691 | 693 | 50,300 |
2019/09/26 | 717 | 717 | 706 | 709 | 59,700 |
2019/09/25 | 707 | 712 | 702 | 710 | 45,600 |
2019/09/24 | 725 | 725 | 710 | 713 | 55,600 |
2019/09/20 | 695 | 722 | 694 | 722 | 188,900 |
2019/09/19 | 699 | 710 | 693 | 697 | 87,400 |
2019/09/18 | 702 | 702 | 691 | 698 | 37,300 |
2019/09/17 | 699 | 705 | 695 | 703 | 68,200 |
2019/09/13 | 703 | 705 | 697 | 698 | 80,200 |
2019/09/12 | 704 | 708 | 693 | 702 | 45,100 |
2019/09/11 | 702 | 703 | 692 | 703 | 34,400 |
2019/09/10 | 691 | 705 | 691 | 702 | 55,400 |
2019/09/09 | 696 | 696 | 685 | 690 | 73,500 |
2019/09/06 | 696 | 699 | 693 | 696 | 24,000 |
2019/09/05 | 690 | 701 | 690 | 698 | 43,500 |
2019/09/04 | 690 | 691 | 687 | 689 | 37,500 |
2019/09/03 | 694 | 697 | 692 | 693 | 23,200 |
2019/09/02 | 700 | 701 | 695 | 696 | 15,300 |
2019/08/30 | 696 | 704 | 692 | 702 | 42,200 |
2019/08/29 | 691 | 694 | 688 | 691 | 38,600 |
2019/08/28 | 702 | 702 | 691 | 693 | 30,000 |
2019/08/27 | 703 | 710 | 700 | 704 | 33,300 |
2019/08/26 | 693 | 702 | 691 | 695 | 55,500 |
2019/08/23 | 707 | 707 | 699 | 701 | 51,200 |
2019/08/22 | 710 | 710 | 702 | 707 | 21,400 |
2019/08/21 | 700 | 711 | 697 | 708 | 26,000 |
2019/08/20 | 702 | 708 | 701 | 704 | 18,700 |
2019/08/19 | 705 | 710 | 698 | 702 | 23,000 |
2019/08/16 | 696 | 710 | 696 | 702 | 36,800 |
2019/08/15 | 687 | 701 | 687 | 700 | 48,800 |
2019/08/14 | 700 | 702 | 691 | 700 | 47,700 |
2019/08/13 | 710 | 710 | 699 | 702 | 42,000 |
2019/08/09 | 712 | 717 | 707 | 717 | 54,500 |
2019/08/08 | 711 | 713 | 699 | 707 | 195,100 |
2019/08/07 | 705 | 709 | 693 | 705 | 78,000 |
2019/08/06 | 687 | 709 | 687 | 708 | 52,600 |
2019/08/05 | 715 | 715 | 691 | 706 | 57,300 |
2019/08/02 | 722 | 727 | 711 | 717 | 49,700 |
2019/08/01 | 723 | 745 | 716 | 727 | 82,500 |
2019/07/31 | 705 | 745 | 705 | 725 | 56,500 |
2019/07/30 | 715 | 721 | 701 | 714 | 18,500 |
2019/07/29 | 712 | 714 | 707 | 713 | 9,400 |
2019/07/26 | 715 | 715 | 711 | 712 | 10,100 |
2019/07/25 | 735 | 735 | 722 | 724 | 64,600 |
2019/07/24 | 720 | 727 | 711 | 727 | 26,400 |
2019/07/23 | 713 | 719 | 708 | 716 | 15,200 |
2019/07/22 | 713 | 717 | 705 | 706 | 21,200 |
2019/07/19 | 697 | 713 | 697 | 713 | 24,600 |
2019/07/18 | 713 | 713 | 697 | 697 | 43,400 |
2019/07/17 | 719 | 719 | 705 | 711 | 16,400 |
2019/07/16 | 718 | 722 | 714 | 719 | 8,200 |
2019/07/12 | 736 | 736 | 722 | 722 | 16,200 |
2019/07/11 | 731 | 733 | 726 | 731 | 20,400 |
2019/07/10 | 736 | 736 | 723 | 726 | 48,600 |
2019/07/09 | 736 | 743 | 722 | 728 | 23,200 |
2019/07/08 | 749 | 749 | 734 | 740 | 19,600 |
2019/07/05 | 741 | 750 | 736 | 746 | 47,800 |
2019/07/04 | 720 | 745 | 720 | 735 | 44,300 |
2019/07/03 | 703 | 715 | 703 | 715 | 19,300 |
2019/07/02 | 700 | 710 | 700 | 706 | 13,800 |
2019/07/01 | 700 | 704 | 690 | 703 | 22,900 |
2019/06/28 | 696 | 700 | 691 | 692 | 17,500 |
2019/06/27 | 679 | 698 | 678 | 696 | 21,700 |
2019/06/26 | 692 | 693 | 683 | 683 | 9,700 |
2019/06/25 | 707 | 707 | 694 | 696 | 26,300 |
2019/06/24 | 701 | 705 | 697 | 700 | 18,800 |
2019/06/21 | 676 | 719 | 671 | 708 | 105,400 |
2019/06/20 | 671 | 680 | 667 | 676 | 16,200 |
2019/06/19 | 669 | 672 | 667 | 671 | 17,900 |
2019/06/18 | 682 | 682 | 666 | 667 | 12,600 |
2019/06/17 | 678 | 680 | 673 | 680 | 15,500 |
2019/06/14 | 679 | 681 | 674 | 675 | 27,400 |
2019/06/13 | 682 | 682 | 672 | 682 | 17,600 |
2019/06/12 | 686 | 687 | 678 | 684 | 14,200 |
2019/06/11 | 683 | 689 | 681 | 689 | 8,800 |
2019/06/10 | 687 | 690 | 683 | 683 | 14,100 |
2019/06/07 | 679 | 687 | 673 | 687 | 11,600 |
2019/06/06 | 677 | 685 | 676 | 678 | 19,200 |
2019/06/05 | 681 | 683 | 672 | 675 | 21,600 |
2019/06/04 | 668 | 673 | 661 | 672 | 22,600 |
2019/06/03 | 659 | 667 | 657 | 665 | 16,600 |
2019/05/31 | 664 | 670 | 660 | 668 | 23,900 |
2019/05/30 | 672 | 673 | 662 | 664 | 19,000 |
2019/05/29 | 677 | 680 | 672 | 676 | 14,400 |
2019/05/28 | 681 | 690 | 671 | 678 | 39,700 |
2019/05/27 | 692 | 694 | 685 | 689 | 15,000 |
2019/05/24 | 678 | 691 | 676 | 691 | 43,700 |
2019/05/23 | 682 | 686 | 673 | 677 | 24,400 |
2019/05/22 | 679 | 689 | 679 | 680 | 26,400 |
2019/05/21 | 685 | 685 | 675 | 680 | 15,600 |
2019/05/20 | 687 | 687 | 678 | 685 | 10,200 |
2019/05/17 | 674 | 686 | 674 | 686 | 18,600 |
2019/05/16 | 658 | 671 | 656 | 671 | 20,500 |
2019/05/15 | 677 | 677 | 652 | 658 | 27,900 |
2019/05/14 | 652 | 669 | 643 | 669 | 31,500 |
2019/05/13 | 678 | 683 | 657 | 659 | 35,300 |
2019/05/10 | 666 | 683 | 666 | 677 | 24,200 |
2019/05/09 | 680 | 684 | 665 | 667 | 35,500 |
2019/05/08 | 691 | 691 | 680 | 683 | 26,900 |
2019/05/07 | 693 | 705 | 689 | 696 | 19,400 |
2019/04/26 | 700 | 705 | 693 | 699 | 17,300 |
2019/04/25 | 704 | 708 | 700 | 702 | 37,300 |
2019/04/24 | 696 | 700 | 692 | 697 | 22,800 |
2019/04/23 | 685 | 692 | 681 | 692 | 14,200 |
2019/04/22 | 678 | 688 | 676 | 686 | 15,400 |
2019/04/19 | 687 | 689 | 678 | 680 | 10,600 |
2019/04/18 | 692 | 696 | 683 | 687 | 39,900 |
2019/04/17 | 681 | 694 | 679 | 693 | 26,600 |
2019/04/16 | 686 | 688 | 676 | 681 | 16,900 |
2019/04/15 | 677 | 689 | 674 | 689 | 35,600 |
2019/04/12 | 661 | 673 | 661 | 670 | 67,600 |
2019/04/11 | 660 | 689 | 660 | 681 | 62,100 |
2019/04/10 | 680 | 680 | 658 | 675 | 66,800 |
2019/04/09 | 682 | 682 | 676 | 680 | 28,200 |
2019/04/08 | 694 | 694 | 678 | 682 | 18,700 |
2019/04/05 | 688 | 692 | 681 | 692 | 20,100 |
2019/04/04 | 691 | 692 | 687 | 689 | 7,200 |
2019/04/03 | 685 | 693 | 679 | 692 | 21,400 |
2019/04/02 | 696 | 697 | 682 | 686 | 26,200 |
2019/04/01 | 691 | 702 | 689 | 694 | 47,400 |
2019/03/29 | 683 | 689 | 673 | 681 | 16,100 |
2019/03/28 | 691 | 691 | 676 | 683 | 33,200 |
2019/03/27 | 691 | 696 | 687 | 694 | 42,000 |
2019/03/26 | 684 | 707 | 684 | 707 | 73,900 |
2019/03/25 | 691 | 691 | 679 | 681 | 48,500 |
2019/03/22 | 690 | 698 | 684 | 697 | 38,400 |
2019/03/20 | 679 | 690 | 678 | 690 | 28,600 |
2019/03/19 | 680 | 680 | 670 | 676 | 21,700 |
2019/03/18 | 677 | 682 | 674 | 682 | 27,300 |
2019/03/15 | 670 | 677 | 670 | 674 | 24,200 |
2019/03/14 | 681 | 681 | 668 | 670 | 20,100 |
2019/03/13 | 677 | 680 | 667 | 676 | 25,600 |
2019/03/12 | 670 | 678 | 669 | 677 | 35,200 |
2019/03/11 | 660 | 667 | 658 | 665 | 23,300 |
2019/03/08 | 674 | 675 | 655 | 655 | 75,200 |
2019/03/07 | 680 | 684 | 676 | 680 | 28,400 |
2019/03/06 | 681 | 689 | 677 | 684 | 25,600 |
2019/03/05 | 685 | 689 | 681 | 683 | 16,600 |
2019/03/04 | 680 | 689 | 675 | 688 | 26,700 |
2019/03/01 | 686 | 687 | 671 | 675 | 41,000 |
2019/02/28 | 686 | 695 | 678 | 688 | 37,800 |
2019/02/27 | 680 | 692 | 680 | 688 | 31,600 |
2019/02/26 | 688 | 688 | 677 | 680 | 18,500 |
2019/02/25 | 684 | 695 | 682 | 689 | 56,000 |
2019/02/22 | 679 | 685 | 673 | 684 | 35,800 |
2019/02/21 | 668 | 678 | 664 | 677 | 50,900 |
2019/02/20 | 664 | 668 | 655 | 663 | 46,200 |
2019/02/19 | 662 | 666 | 657 | 660 | 46,900 |
2019/02/18 | 660 | 662 | 652 | 657 | 52,000 |
2019/02/15 | 652 | 655 | 642 | 652 | 47,500 |
2019/02/14 | 650 | 656 | 645 | 655 | 29,100 |
2019/02/13 | 658 | 660 | 646 | 651 | 35,100 |
2019/02/12 | 646 | 656 | 646 | 653 | 30,500 |
2019/02/08 | 639 | 646 | 635 | 646 | 53,400 |
2019/02/07 | 659 | 662 | 643 | 646 | 48,200 |
2019/02/06 | 675 | 676 | 656 | 665 | 56,300 |
2019/02/05 | 677 | 679 | 663 | 672 | 42,300 |
2019/02/04 | 669 | 679 | 664 | 671 | 53,000 |
2019/02/01 | 680 | 685 | 649 | 659 | 92,200 |
2019/01/31 | 647 | 647 | 634 | 642 | 69,200 |
2019/01/30 | 653 | 653 | 641 | 641 | 34,100 |
2019/01/29 | 648 | 652 | 640 | 649 | 38,400 |
2019/01/28 | 655 | 661 | 648 | 652 | 41,100 |
2019/01/25 | 640 | 658 | 640 | 655 | 63,300 |
2019/01/24 | 636 | 641 | 626 | 639 | 58,100 |
2019/01/23 | 634 | 642 | 631 | 636 | 64,700 |
2019/01/22 | 639 | 640 | 630 | 638 | 48,100 |
2019/01/21 | 642 | 642 | 634 | 636 | 46,100 |
2019/01/18 | 645 | 647 | 634 | 634 | 65,400 |
2019/01/17 | 636 | 651 | 632 | 639 | 73,500 |
2019/01/16 | 640 | 643 | 632 | 633 | 59,600 |
2019/01/15 | 656 | 656 | 637 | 639 | 79,900 |
2019/01/11 | 674 | 677 | 655 | 658 | 38,300 |
2019/01/10 | 668 | 675 | 659 | 674 | 38,200 |
2019/01/09 | 684 | 685 | 666 | 671 | 42,100 |
2019/01/08 | 699 | 700 | 676 | 682 | 37,100 |
2019/01/07 | 705 | 712 | 690 | 692 | 40,700 |
2019/01/04 | 692 | 696 | 684 | 695 | 53,500 |