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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,048 | 1,064 | 1,048 | 1,056 | 45,000 |
| 2024/12/27 | 1,032 | 1,048 | 1,030 | 1,048 | 58,500 |
| 2024/12/26 | 1,028 | 1,032 | 1,024 | 1,032 | 37,500 |
| 2024/12/25 | 1,031 | 1,032 | 1,018 | 1,032 | 113,800 |
| 2024/12/24 | 1,015 | 1,020 | 1,013 | 1,020 | 32,200 |
| 2024/12/23 | 1,011 | 1,015 | 1,010 | 1,011 | 29,100 |
| 2024/12/20 | 1,004 | 1,015 | 1,002 | 1,006 | 32,200 |
| 2024/12/19 | 1,000 | 1,011 | 997 | 1,000 | 35,700 |
| 2024/12/18 | 1,019 | 1,019 | 1,004 | 1,005 | 30,100 |
| 2024/12/17 | 1,026 | 1,032 | 1,018 | 1,019 | 20,200 |
| 2024/12/16 | 1,028 | 1,029 | 1,020 | 1,024 | 18,800 |
| 2024/12/13 | 1,020 | 1,033 | 1,020 | 1,025 | 39,000 |
| 2024/12/12 | 1,030 | 1,039 | 1,030 | 1,030 | 35,100 |
| 2024/12/11 | 1,022 | 1,027 | 1,019 | 1,025 | 29,400 |
| 2024/12/10 | 1,023 | 1,029 | 1,017 | 1,019 | 88,200 |
| 2024/12/09 | 1,016 | 1,021 | 1,011 | 1,012 | 30,900 |
| 2024/12/06 | 1,019 | 1,020 | 1,010 | 1,011 | 18,000 |
| 2024/12/05 | 1,012 | 1,023 | 1,012 | 1,017 | 32,500 |
| 2024/12/04 | 1,013 | 1,021 | 1,008 | 1,012 | 27,800 |
| 2024/12/03 | 1,004 | 1,020 | 1,002 | 1,013 | 31,600 |
| 2024/12/02 | 1,005 | 1,010 | 1,000 | 1,006 | 22,800 |
| 2024/11/29 | 1,007 | 1,013 | 1,001 | 1,004 | 15,300 |
| 2024/11/28 | 1,000 | 1,008 | 999 | 1,007 | 15,200 |
| 2024/11/27 | 1,021 | 1,021 | 995 | 999 | 35,400 |
| 2024/11/26 | 1,030 | 1,037 | 1,021 | 1,022 | 26,300 |
| 2024/11/25 | 1,051 | 1,055 | 1,031 | 1,031 | 62,500 |
| 2024/11/22 | 1,023 | 1,040 | 1,023 | 1,040 | 25,500 |
| 2024/11/21 | 1,026 | 1,028 | 1,018 | 1,020 | 16,100 |
| 2024/11/20 | 1,024 | 1,030 | 1,017 | 1,020 | 27,900 |
| 2024/11/19 | 1,020 | 1,036 | 1,020 | 1,024 | 25,000 |
| 2024/11/18 | 1,025 | 1,034 | 1,016 | 1,017 | 20,300 |
| 2024/11/15 | 1,043 | 1,043 | 1,025 | 1,031 | 33,900 |
| 2024/11/14 | 1,043 | 1,048 | 1,027 | 1,032 | 34,000 |
| 2024/11/13 | 1,045 | 1,049 | 1,030 | 1,033 | 29,100 |
| 2024/11/12 | 1,050 | 1,069 | 1,043 | 1,044 | 34,400 |
| 2024/11/11 | 1,051 | 1,051 | 1,035 | 1,044 | 22,500 |
| 2024/11/08 | 1,049 | 1,059 | 1,046 | 1,051 | 34,900 |
| 2024/11/07 | 1,019 | 1,052 | 1,019 | 1,045 | 42,500 |
| 2024/11/06 | 1,012 | 1,028 | 1,010 | 1,025 | 44,900 |
| 2024/11/05 | 1,031 | 1,031 | 1,001 | 1,001 | 42,300 |
| 2024/11/01 | 1,045 | 1,082 | 1,020 | 1,022 | 117,300 |
| 2024/10/31 | 1,019 | 1,032 | 1,006 | 1,023 | 65,500 |
| 2024/10/30 | 1,019 | 1,027 | 1,014 | 1,022 | 123,500 |
| 2024/10/29 | 1,021 | 1,021 | 1,008 | 1,015 | 32,100 |
| 2024/10/28 | 1,005 | 1,023 | 1,005 | 1,021 | 27,800 |
| 2024/10/25 | 1,021 | 1,022 | 1,000 | 1,003 | 48,500 |
| 2024/10/24 | 1,011 | 1,019 | 1,003 | 1,017 | 60,400 |
| 2024/10/23 | 1,020 | 1,024 | 1,013 | 1,016 | 26,300 |
| 2024/10/22 | 1,027 | 1,030 | 1,009 | 1,015 | 35,800 |
| 2024/10/21 | 1,035 | 1,037 | 1,025 | 1,029 | 47,000 |
| 2024/10/18 | 1,029 | 1,037 | 1,027 | 1,029 | 28,600 |
| 2024/10/17 | 1,049 | 1,049 | 1,023 | 1,028 | 40,400 |
| 2024/10/16 | 1,031 | 1,049 | 1,030 | 1,038 | 35,700 |
| 2024/10/15 | 1,024 | 1,038 | 1,023 | 1,037 | 44,700 |
| 2024/10/11 | 1,040 | 1,040 | 1,020 | 1,024 | 44,700 |
| 2024/10/10 | 1,056 | 1,056 | 1,035 | 1,036 | 37,900 |
| 2024/10/09 | 1,059 | 1,065 | 1,046 | 1,051 | 38,500 |
| 2024/10/08 | 1,046 | 1,063 | 1,046 | 1,059 | 44,800 |
| 2024/10/07 | 1,058 | 1,058 | 1,046 | 1,054 | 63,000 |
| 2024/10/04 | 1,058 | 1,063 | 1,050 | 1,053 | 40,100 |
| 2024/10/03 | 1,052 | 1,061 | 1,049 | 1,055 | 63,400 |
| 2024/10/02 | 1,048 | 1,056 | 1,027 | 1,031 | 77,300 |
| 2024/10/01 | 1,051 | 1,070 | 1,051 | 1,061 | 78,300 |
| 2024/09/30 | 1,057 | 1,070 | 1,045 | 1,047 | 72,000 |
| 2024/09/27 | 1,038 | 1,085 | 1,030 | 1,083 | 531,000 |
| 2024/09/26 | 1,051 | 1,073 | 1,051 | 1,067 | 533,800 |
| 2024/09/25 | 1,056 | 1,070 | 1,051 | 1,056 | 283,000 |
| 2024/09/24 | 1,097 | 1,098 | 1,082 | 1,084 | 180,500 |
| 2024/09/20 | 1,093 | 1,095 | 1,084 | 1,090 | 91,900 |
| 2024/09/19 | 1,090 | 1,099 | 1,076 | 1,088 | 171,600 |
| 2024/09/18 | 1,089 | 1,090 | 1,071 | 1,081 | 93,100 |
| 2024/09/17 | 1,091 | 1,100 | 1,077 | 1,079 | 138,600 |
| 2024/09/13 | 1,081 | 1,092 | 1,080 | 1,086 | 57,100 |
| 2024/09/12 | 1,080 | 1,099 | 1,079 | 1,090 | 80,200 |
| 2024/09/11 | 1,070 | 1,081 | 1,056 | 1,065 | 51,200 |
| 2024/09/10 | 1,075 | 1,080 | 1,071 | 1,075 | 36,100 |
| 2024/09/09 | 1,041 | 1,078 | 1,040 | 1,078 | 72,000 |
| 2024/09/06 | 1,076 | 1,076 | 1,048 | 1,054 | 86,400 |
| 2024/09/05 | 1,061 | 1,086 | 1,061 | 1,072 | 111,200 |
| 2024/09/04 | 1,065 | 1,083 | 1,060 | 1,071 | 90,200 |
| 2024/09/03 | 1,090 | 1,097 | 1,088 | 1,094 | 76,200 |
| 2024/09/02 | 1,098 | 1,106 | 1,078 | 1,093 | 96,300 |
| 2024/08/30 | 1,067 | 1,094 | 1,067 | 1,085 | 153,700 |
| 2024/08/29 | 1,051 | 1,073 | 1,046 | 1,061 | 509,200 |
| 2024/08/28 | 1,092 | 1,094 | 1,043 | 1,053 | 1,101,400 |
| 2024/08/27 | 994 | 1,006 | 992 | 992 | 34,300 |
| 2024/08/26 | 995 | 997 | 990 | 994 | 14,100 |
| 2024/08/23 | 1,000 | 1,000 | 990 | 990 | 34,100 |
| 2024/08/22 | 985 | 1,000 | 985 | 1,000 | 15,600 |
| 2024/08/21 | 985 | 994 | 980 | 985 | 18,500 |
| 2024/08/20 | 965 | 995 | 965 | 994 | 43,500 |
| 2024/08/19 | 975 | 983 | 965 | 965 | 29,900 |
| 2024/08/16 | 970 | 975 | 958 | 975 | 34,500 |
| 2024/08/15 | 959 | 966 | 955 | 959 | 25,700 |
| 2024/08/14 | 953 | 963 | 950 | 956 | 28,200 |
| 2024/08/13 | 949 | 960 | 944 | 953 | 29,700 |
| 2024/08/09 | 948 | 957 | 931 | 946 | 52,600 |
| 2024/08/08 | 948 | 955 | 931 | 931 | 48,700 |
| 2024/08/07 | 930 | 966 | 930 | 949 | 71,600 |
| 2024/08/06 | 916 | 952 | 916 | 940 | 92,100 |
| 2024/08/05 | 911 | 922 | 860 | 869 | 120,700 |
| 2024/08/02 | 971 | 971 | 940 | 940 | 95,800 |
| 2024/08/01 | 999 | 1,003 | 971 | 982 | 121,100 |
| 2024/07/31 | 1,001 | 1,029 | 996 | 1,029 | 73,900 |
| 2024/07/30 | 1,000 | 1,008 | 996 | 1,007 | 48,300 |
| 2024/07/29 | 998 | 1,016 | 992 | 1,007 | 54,600 |
| 2024/07/26 | 990 | 994 | 980 | 980 | 35,700 |
| 2024/07/25 | 993 | 999 | 987 | 990 | 113,500 |
| 2024/07/24 | 1,009 | 1,009 | 989 | 994 | 51,300 |
| 2024/07/23 | 1,009 | 1,019 | 1,006 | 1,011 | 31,700 |
| 2024/07/22 | 1,030 | 1,033 | 1,007 | 1,007 | 31,800 |
| 2024/07/19 | 1,039 | 1,052 | 1,024 | 1,035 | 38,700 |
| 2024/07/18 | 1,036 | 1,050 | 1,032 | 1,032 | 41,100 |
| 2024/07/17 | 1,039 | 1,051 | 1,039 | 1,051 | 26,700 |
| 2024/07/16 | 1,034 | 1,039 | 1,025 | 1,031 | 49,600 |
| 2024/07/12 | 1,042 | 1,064 | 1,026 | 1,035 | 68,800 |
| 2024/07/11 | 1,060 | 1,060 | 1,032 | 1,046 | 37,500 |
| 2024/07/10 | 1,053 | 1,061 | 1,027 | 1,043 | 72,000 |
| 2024/07/09 | 1,033 | 1,050 | 1,033 | 1,050 | 49,300 |
| 2024/07/08 | 1,040 | 1,040 | 1,026 | 1,032 | 44,700 |
| 2024/07/05 | 1,064 | 1,064 | 1,043 | 1,046 | 46,500 |
| 2024/07/04 | 1,050 | 1,060 | 1,042 | 1,060 | 58,600 |
| 2024/07/03 | 1,056 | 1,056 | 1,040 | 1,048 | 62,900 |
| 2024/07/02 | 1,070 | 1,070 | 1,052 | 1,056 | 54,800 |
| 2024/07/01 | 1,087 | 1,089 | 1,069 | 1,072 | 41,800 |
| 2024/06/28 | 1,118 | 1,118 | 1,086 | 1,094 | 37,100 |
| 2024/06/27 | 1,105 | 1,115 | 1,100 | 1,111 | 32,400 |
| 2024/06/26 | 1,115 | 1,119 | 1,096 | 1,105 | 69,100 |
| 2024/06/25 | 1,063 | 1,111 | 1,058 | 1,108 | 134,100 |
| 2024/06/24 | 1,066 | 1,068 | 1,043 | 1,052 | 78,000 |
| 2024/06/21 | 1,102 | 1,110 | 1,065 | 1,065 | 94,100 |
| 2024/06/20 | 1,108 | 1,116 | 1,090 | 1,090 | 114,900 |
| 2024/06/19 | 1,097 | 1,145 | 1,090 | 1,104 | 414,100 |
| 2024/06/18 | 1,044 | 1,053 | 1,039 | 1,053 | 45,200 |
| 2024/06/17 | 1,058 | 1,058 | 1,026 | 1,046 | 47,500 |
| 2024/06/14 | 1,021 | 1,053 | 1,020 | 1,053 | 86,000 |
| 2024/06/13 | 1,037 | 1,048 | 1,023 | 1,025 | 47,400 |
| 2024/06/12 | 1,048 | 1,048 | 1,023 | 1,025 | 63,000 |
| 2024/06/11 | 1,019 | 1,045 | 1,018 | 1,045 | 58,200 |
| 2024/06/10 | 992 | 1,016 | 992 | 1,016 | 62,800 |
| 2024/06/07 | 982 | 997 | 982 | 992 | 20,700 |
| 2024/06/06 | 999 | 1,002 | 980 | 988 | 29,300 |
| 2024/06/05 | 996 | 1,004 | 991 | 996 | 27,900 |
| 2024/06/04 | 986 | 1,001 | 985 | 1,000 | 29,500 |
| 2024/06/03 | 1,019 | 1,019 | 992 | 996 | 37,100 |
| 2024/05/31 | 979 | 1,014 | 979 | 1,014 | 50,500 |
| 2024/05/30 | 967 | 975 | 958 | 968 | 41,200 |
| 2024/05/29 | 985 | 993 | 973 | 973 | 35,800 |
| 2024/05/28 | 989 | 1,018 | 975 | 981 | 114,000 |
| 2024/05/27 | 953 | 980 | 953 | 980 | 61,900 |
| 2024/05/24 | 945 | 953 | 939 | 948 | 35,500 |
| 2024/05/23 | 948 | 950 | 935 | 950 | 20,900 |
| 2024/05/22 | 948 | 950 | 940 | 944 | 35,200 |
| 2024/05/21 | 939 | 946 | 933 | 946 | 38,600 |
| 2024/05/20 | 921 | 935 | 916 | 935 | 28,100 |
| 2024/05/17 | 911 | 921 | 904 | 921 | 30,900 |
| 2024/05/16 | 929 | 929 | 905 | 905 | 38,600 |
| 2024/05/15 | 918 | 937 | 916 | 921 | 53,000 |
| 2024/05/14 | 915 | 959 | 910 | 923 | 314,700 |
| 2024/05/13 | 876 | 885 | 867 | 885 | 55,200 |
| 2024/05/10 | 884 | 884 | 874 | 875 | 20,700 |
| 2024/05/09 | 872 | 883 | 872 | 877 | 25,700 |
| 2024/05/08 | 885 | 887 | 870 | 870 | 35,900 |
| 2024/05/07 | 891 | 891 | 884 | 885 | 25,800 |
| 2024/05/02 | 888 | 894 | 887 | 891 | 9,700 |
| 2024/05/01 | 901 | 901 | 888 | 888 | 15,700 |
| 2024/04/30 | 900 | 905 | 896 | 903 | 34,900 |
| 2024/04/26 | 900 | 901 | 889 | 900 | 24,500 |
| 2024/04/25 | 895 | 899 | 893 | 894 | 30,900 |
| 2024/04/24 | 900 | 904 | 891 | 897 | 27,600 |
| 2024/04/23 | 894 | 896 | 886 | 895 | 37,900 |
| 2024/04/22 | 876 | 891 | 876 | 889 | 19,300 |
| 2024/04/19 | 890 | 890 | 867 | 872 | 31,900 |
| 2024/04/18 | 881 | 894 | 881 | 892 | 19,600 |
| 2024/04/17 | 894 | 894 | 876 | 879 | 30,400 |
| 2024/04/16 | 902 | 903 | 883 | 889 | 49,900 |
| 2024/04/15 | 905 | 910 | 902 | 908 | 25,800 |
| 2024/04/12 | 921 | 924 | 909 | 909 | 39,900 |
| 2024/04/11 | 920 | 926 | 918 | 921 | 26,500 |
| 2024/04/10 | 923 | 926 | 920 | 924 | 27,900 |
| 2024/04/09 | 915 | 922 | 913 | 921 | 29,400 |
| 2024/04/08 | 915 | 921 | 906 | 916 | 51,100 |
| 2024/04/05 | 919 | 924 | 907 | 915 | 47,500 |
| 2024/04/04 | 924 | 926 | 910 | 921 | 61,900 |
| 2024/04/03 | 924 | 936 | 920 | 922 | 55,900 |
| 2024/04/02 | 923 | 936 | 918 | 926 | 56,600 |
| 2024/04/01 | 937 | 937 | 921 | 927 | 43,100 |
| 2024/03/29 | 905 | 937 | 905 | 937 | 76,900 |
| 2024/03/28 | 896 | 908 | 895 | 901 | 57,800 |
| 2024/03/27 | 908 | 920 | 902 | 915 | 92,700 |
| 2024/03/26 | 889 | 900 | 889 | 900 | 28,800 |
| 2024/03/25 | 900 | 908 | 893 | 896 | 60,000 |
| 2024/03/22 | 900 | 901 | 894 | 898 | 24,700 |
| 2024/03/21 | 900 | 902 | 891 | 894 | 39,000 |
| 2024/03/19 | 884 | 894 | 881 | 894 | 25,700 |
| 2024/03/18 | 881 | 885 | 877 | 884 | 27,200 |
| 2024/03/15 | 867 | 877 | 862 | 874 | 30,500 |
| 2024/03/14 | 860 | 869 | 858 | 868 | 31,100 |
| 2024/03/13 | 868 | 872 | 855 | 858 | 20,900 |
| 2024/03/12 | 856 | 868 | 852 | 866 | 34,500 |
| 2024/03/11 | 875 | 876 | 854 | 864 | 67,800 |
| 2024/03/08 | 869 | 882 | 869 | 882 | 48,200 |
| 2024/03/07 | 885 | 886 | 872 | 873 | 25,600 |
| 2024/03/06 | 878 | 889 | 878 | 882 | 39,600 |
| 2024/03/05 | 884 | 888 | 879 | 885 | 22,700 |
| 2024/03/04 | 900 | 902 | 883 | 883 | 52,700 |
| 2024/03/01 | 914 | 915 | 897 | 902 | 42,100 |
| 2024/02/29 | 909 | 918 | 904 | 916 | 50,600 |
| 2024/02/28 | 907 | 918 | 904 | 908 | 48,500 |
| 2024/02/27 | 898 | 909 | 897 | 907 | 50,500 |
| 2024/02/26 | 891 | 900 | 891 | 895 | 30,900 |
| 2024/02/22 | 889 | 895 | 882 | 889 | 57,300 |
| 2024/02/21 | 900 | 900 | 887 | 895 | 33,600 |
| 2024/02/20 | 897 | 907 | 896 | 897 | 46,400 |
| 2024/02/19 | 879 | 890 | 872 | 890 | 46,000 |
| 2024/02/16 | 875 | 882 | 870 | 879 | 36,300 |
| 2024/02/15 | 885 | 885 | 864 | 866 | 51,500 |
| 2024/02/14 | 891 | 896 | 864 | 883 | 127,500 |
| 2024/02/13 | 882 | 892 | 877 | 891 | 55,500 |
| 2024/02/09 | 893 | 899 | 870 | 870 | 79,300 |
| 2024/02/08 | 894 | 899 | 869 | 895 | 86,200 |
| 2024/02/07 | 895 | 902 | 893 | 896 | 41,200 |
| 2024/02/06 | 912 | 915 | 901 | 902 | 46,500 |
| 2024/02/05 | 919 | 928 | 912 | 926 | 52,200 |
| 2024/02/02 | 925 | 925 | 905 | 908 | 88,600 |
| 2024/02/01 | 940 | 948 | 913 | 925 | 345,000 |
| 2024/01/31 | 852 | 869 | 844 | 869 | 77,800 |
| 2024/01/30 | 850 | 857 | 849 | 853 | 68,300 |
| 2024/01/29 | 841 | 852 | 841 | 847 | 60,100 |
| 2024/01/26 | 832 | 844 | 832 | 837 | 56,900 |
| 2024/01/25 | 820 | 840 | 820 | 839 | 87,500 |
| 2024/01/24 | 825 | 825 | 815 | 816 | 27,000 |
| 2024/01/23 | 830 | 833 | 823 | 823 | 33,700 |
| 2024/01/22 | 823 | 831 | 823 | 828 | 25,800 |
| 2024/01/19 | 826 | 826 | 820 | 821 | 15,800 |
| 2024/01/18 | 821 | 825 | 816 | 825 | 26,800 |
| 2024/01/17 | 816 | 823 | 814 | 817 | 39,400 |
| 2024/01/16 | 828 | 828 | 814 | 814 | 27,600 |
| 2024/01/15 | 827 | 828 | 823 | 827 | 27,300 |
| 2024/01/12 | 833 | 833 | 820 | 824 | 30,000 |
| 2024/01/11 | 833 | 835 | 830 | 833 | 29,500 |
| 2024/01/10 | 828 | 831 | 825 | 830 | 49,400 |
| 2024/01/09 | 821 | 828 | 819 | 827 | 41,200 |
| 2024/01/05 | 820 | 825 | 818 | 820 | 48,100 |
| 2024/01/04 | 811 | 820 | 807 | 820 | 45,100 |