4658 日本空調サービス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,255 | 1,258 | 1,239 | 1,258 | 85,400 | 1,258 |
| 2025-10-23 | 1,228 | 1,251 | 1,226 | 1,248 | 53,900 | 1,248 |
| 2025-10-22 | 1,228 | 1,241 | 1,227 | 1,233 | 128,600 | 1,233 |
| 2025-10-21 | 1,222 | 1,230 | 1,213 | 1,230 | 50,700 | 1,230 |
| 2025-10-20 | 1,208 | 1,220 | 1,205 | 1,218 | 40,500 | 1,218 |
| 2025-10-17 | 1,200 | 1,201 | 1,190 | 1,193 | 46,200 | 1,193 |
| 2025-10-16 | 1,201 | 1,207 | 1,193 | 1,200 | 46,400 | 1,200 |
| 2025-10-15 | 1,190 | 1,203 | 1,190 | 1,194 | 50,700 | 1,194 |
| 2025-10-14 | 1,190 | 1,207 | 1,180 | 1,183 | 97,800 | 1,183 |
| 2025-10-10 | 1,218 | 1,222 | 1,201 | 1,211 | 85,300 | 1,211 |
| 2025-10-09 | 1,241 | 1,245 | 1,229 | 1,231 | 60,200 | 1,231 |
| 2025-10-08 | 1,242 | 1,259 | 1,241 | 1,241 | 48,000 | 1,241 |
| 2025-10-07 | 1,240 | 1,254 | 1,232 | 1,251 | 72,400 | 1,251 |
| 2025-10-06 | 1,266 | 1,267 | 1,241 | 1,245 | 73,300 | 1,245 |
| 2025-10-03 | 1,238 | 1,248 | 1,235 | 1,242 | 48,700 | 1,242 |
| 2025-10-02 | 1,255 | 1,260 | 1,224 | 1,240 | 65,900 | 1,240 |
| 2025-10-01 | 1,285 | 1,285 | 1,251 | 1,255 | 90,300 | 1,255 |
| 2025-09-30 | 1,313 | 1,313 | 1,282 | 1,292 | 79,300 | 1,292 |
| 2025-09-29 | 1,296 | 1,310 | 1,285 | 1,308 | 246,800 | 1,308 |
| 2025-09-26 | 1,305 | 1,326 | 1,302 | 1,323 | 302,800 | 1,323 |
| 2025-09-25 | 1,313 | 1,317 | 1,302 | 1,306 | 188,800 | 1,306 |
| 2025-09-24 | 1,318 | 1,319 | 1,310 | 1,311 | 194,500 | 1,311 |
| 2025-09-22 | 1,298 | 1,322 | 1,298 | 1,319 | 150,800 | 1,319 |
| 2025-09-19 | 1,303 | 1,307 | 1,291 | 1,294 | 147,200 | 1,294 |
| 2025-09-18 | 1,305 | 1,307 | 1,293 | 1,303 | 123,700 | 1,303 |
| 2025-09-17 | 1,311 | 1,311 | 1,297 | 1,298 | 127,600 | 1,298 |
| 2025-09-16 | 1,325 | 1,326 | 1,308 | 1,317 | 114,100 | 1,317 |
| 2025-09-12 | 1,338 | 1,339 | 1,311 | 1,311 | 129,900 | 1,311 |
| 2025-09-11 | 1,325 | 1,331 | 1,313 | 1,324 | 111,400 | 1,324 |
| 2025-09-10 | 1,327 | 1,334 | 1,308 | 1,316 | 135,100 | 1,316 |
| 2025-09-09 | 1,301 | 1,330 | 1,301 | 1,319 | 185,900 | 1,319 |
| 2025-09-08 | 1,287 | 1,293 | 1,274 | 1,280 | 141,900 | 1,280 |
| 2025-09-05 | 1,259 | 1,277 | 1,259 | 1,277 | 145,800 | 1,277 |
| 2025-09-04 | 1,265 | 1,268 | 1,253 | 1,265 | 132,800 | 1,265 |
| 2025-09-03 | 1,267 | 1,280 | 1,261 | 1,268 | 131,800 | 1,268 |
| 2025-09-02 | 1,271 | 1,284 | 1,263 | 1,274 | 123,500 | 1,274 |
| 2025-09-01 | 1,285 | 1,289 | 1,270 | 1,273 | 158,200 | 1,273 |
| 2025-08-29 | 1,296 | 1,298 | 1,285 | 1,286 | 161,300 | 1,286 |
| 2025-08-28 | 1,289 | 1,298 | 1,284 | 1,298 | 225,900 | 1,298 |
| 2025-08-27 | 1,322 | 1,339 | 1,283 | 1,297 | 468,900 | 1,297 |
| 2025-08-26 | 1,244 | 1,245 | 1,232 | 1,232 | 53,400 | 1,232 |
| 2025-08-25 | 1,251 | 1,257 | 1,224 | 1,246 | 114,200 | 1,246 |
| 2025-08-22 | 1,260 | 1,262 | 1,249 | 1,252 | 53,100 | 1,252 |
| 2025-08-21 | 1,260 | 1,264 | 1,257 | 1,260 | 53,200 | 1,260 |
| 2025-08-20 | 1,266 | 1,266 | 1,258 | 1,260 | 28,500 | 1,260 |
| 2025-08-19 | 1,253 | 1,267 | 1,253 | 1,260 | 46,600 | 1,260 |
| 2025-08-18 | 1,269 | 1,272 | 1,250 | 1,252 | 58,500 | 1,252 |
| 2025-08-15 | 1,245 | 1,272 | 1,242 | 1,267 | 85,800 | 1,267 |
| 2025-08-14 | 1,233 | 1,243 | 1,230 | 1,243 | 36,300 | 1,243 |
| 2025-08-13 | 1,229 | 1,242 | 1,217 | 1,239 | 75,300 | 1,239 |
| 2025-08-12 | 1,240 | 1,247 | 1,230 | 1,231 | 62,400 | 1,231 |
| 2025-08-08 | 1,231 | 1,239 | 1,213 | 1,233 | 92,300 | 1,233 |
| 2025-08-07 | 1,230 | 1,240 | 1,216 | 1,230 | 102,300 | 1,230 |
| 2025-08-06 | 1,205 | 1,237 | 1,201 | 1,230 | 81,900 | 1,230 |
| 2025-08-05 | 1,196 | 1,208 | 1,191 | 1,203 | 59,000 | 1,203 |
| 2025-08-04 | 1,166 | 1,200 | 1,166 | 1,195 | 98,700 | 1,195 |
| 2025-08-01 | 1,261 | 1,264 | 1,196 | 1,196 | 183,600 | 1,196 |
| 2025-07-31 | 1,170 | 1,185 | 1,170 | 1,175 | 115,000 | 1,175 |
| 2025-07-30 | 1,159 | 1,170 | 1,152 | 1,161 | 64,700 | 1,161 |
| 2025-07-29 | 1,161 | 1,162 | 1,147 | 1,158 | 56,100 | 1,158 |
| 2025-07-28 | 1,184 | 1,188 | 1,160 | 1,167 | 94,100 | 1,167 |
| 2025-07-25 | 1,140 | 1,160 | 1,127 | 1,160 | 151,600 | 1,160 |
| 2025-07-24 | 1,109 | 1,129 | 1,104 | 1,128 | 71,700 | 1,128 |
| 2025-07-23 | 1,108 | 1,110 | 1,095 | 1,106 | 91,900 | 1,106 |
| 2025-07-22 | 1,081 | 1,097 | 1,081 | 1,092 | 49,400 | 1,092 |
| 2025-07-18 | 1,094 | 1,100 | 1,081 | 1,082 | 53,100 | 1,082 |
| 2025-07-17 | 1,090 | 1,098 | 1,083 | 1,098 | 45,300 | 1,098 |
| 2025-07-16 | 1,099 | 1,106 | 1,089 | 1,090 | 63,400 | 1,090 |
| 2025-07-15 | 1,105 | 1,113 | 1,098 | 1,099 | 38,500 | 1,099 |
| 2025-07-14 | 1,098 | 1,110 | 1,094 | 1,105 | 61,200 | 1,105 |
| 2025-07-11 | 1,097 | 1,110 | 1,094 | 1,098 | 41,800 | 1,098 |
| 2025-07-10 | 1,105 | 1,106 | 1,088 | 1,093 | 91,700 | 1,093 |
| 2025-07-09 | 1,094 | 1,108 | 1,091 | 1,105 | 37,800 | 1,105 |
| 2025-07-08 | 1,091 | 1,099 | 1,085 | 1,093 | 47,700 | 1,093 |
| 2025-07-07 | 1,094 | 1,096 | 1,083 | 1,091 | 43,600 | 1,091 |
| 2025-07-04 | 1,098 | 1,101 | 1,091 | 1,094 | 33,500 | 1,094 |
| 2025-07-03 | 1,104 | 1,115 | 1,083 | 1,088 | 62,300 | 1,088 |
| 2025-07-02 | 1,100 | 1,123 | 1,099 | 1,115 | 56,200 | 1,115 |
| 2025-07-01 | 1,121 | 1,124 | 1,101 | 1,108 | 42,200 | 1,108 |
| 2025-06-30 | 1,130 | 1,133 | 1,124 | 1,124 | 40,700 | 1,124 |
| 2025-06-27 | 1,128 | 1,131 | 1,118 | 1,127 | 35,100 | 1,127 |
| 2025-06-26 | 1,116 | 1,126 | 1,115 | 1,122 | 38,600 | 1,122 |
| 2025-06-25 | 1,110 | 1,118 | 1,098 | 1,111 | 56,700 | 1,111 |
| 2025-06-24 | 1,110 | 1,110 | 1,101 | 1,110 | 21,800 | 1,110 |
| 2025-06-23 | 1,090 | 1,101 | 1,090 | 1,097 | 27,000 | 1,097 |
| 2025-06-20 | 1,102 | 1,114 | 1,088 | 1,090 | 41,600 | 1,090 |
| 2025-06-19 | 1,103 | 1,125 | 1,100 | 1,103 | 48,900 | 1,103 |
| 2025-06-18 | 1,085 | 1,107 | 1,085 | 1,103 | 34,600 | 1,103 |
| 2025-06-17 | 1,085 | 1,091 | 1,080 | 1,089 | 37,200 | 1,089 |
| 2025-06-16 | 1,100 | 1,106 | 1,081 | 1,085 | 27,000 | 1,085 |
| 2025-06-13 | 1,109 | 1,111 | 1,091 | 1,094 | 44,100 | 1,094 |
| 2025-06-12 | 1,105 | 1,118 | 1,105 | 1,116 | 40,400 | 1,116 |
| 2025-06-11 | 1,085 | 1,108 | 1,081 | 1,103 | 48,700 | 1,103 |
| 2025-06-10 | 1,084 | 1,097 | 1,073 | 1,089 | 44,300 | 1,089 |
| 2025-06-09 | 1,058 | 1,085 | 1,058 | 1,085 | 49,200 | 1,085 |
| 2025-06-06 | 1,070 | 1,070 | 1,051 | 1,057 | 38,600 | 1,057 |
| 2025-06-05 | 1,080 | 1,083 | 1,068 | 1,071 | 57,000 | 1,071 |
| 2025-06-04 | 1,070 | 1,104 | 1,058 | 1,098 | 73,600 | 1,098 |
| 2025-06-03 | 1,097 | 1,099 | 1,088 | 1,088 | 38,400 | 1,088 |
| 2025-06-02 | 1,093 | 1,103 | 1,085 | 1,085 | 38,900 | 1,085 |
| 2025-05-30 | 1,094 | 1,101 | 1,089 | 1,101 | 36,000 | 1,101 |
| 2025-05-29 | 1,085 | 1,092 | 1,080 | 1,090 | 32,500 | 1,090 |
| 2025-05-28 | 1,080 | 1,090 | 1,073 | 1,086 | 27,700 | 1,086 |
| 2025-05-27 | 1,082 | 1,091 | 1,071 | 1,079 | 34,100 | 1,079 |
| 2025-05-26 | 1,078 | 1,093 | 1,078 | 1,082 | 34,900 | 1,082 |
| 2025-05-23 | 1,062 | 1,084 | 1,062 | 1,081 | 55,600 | 1,081 |
| 2025-05-22 | 1,060 | 1,067 | 1,050 | 1,066 | 28,500 | 1,066 |
| 2025-05-21 | 1,074 | 1,093 | 1,070 | 1,073 | 42,100 | 1,073 |
| 2025-05-20 | 1,063 | 1,072 | 1,057 | 1,068 | 34,900 | 1,068 |
| 2025-05-19 | 1,060 | 1,070 | 1,048 | 1,059 | 35,000 | 1,059 |
| 2025-05-16 | 1,045 | 1,062 | 1,035 | 1,062 | 37,800 | 1,062 |
| 2025-05-15 | 1,028 | 1,054 | 1,022 | 1,045 | 51,800 | 1,045 |
| 2025-05-14 | 1,037 | 1,045 | 1,005 | 1,036 | 95,700 | 1,036 |
| 2025-05-13 | 1,039 | 1,048 | 1,032 | 1,032 | 34,800 | 1,032 |
| 2025-05-12 | 1,030 | 1,056 | 1,014 | 1,029 | 127,700 | 1,029 |
| 2025-05-09 | 1,014 | 1,070 | 1,004 | 1,034 | 135,800 | 1,034 |
| 2025-05-08 | 1,027 | 1,027 | 1,012 | 1,014 | 11,500 | 1,014 |
| 2025-05-07 | 1,016 | 1,042 | 1,002 | 1,027 | 86,500 | 1,027 |
| 2025-05-02 | 1,024 | 1,066 | 1,010 | 1,022 | 72,800 | 1,022 |
| 2025-05-01 | 1,016 | 1,022 | 1,012 | 1,017 | 31,300 | 1,017 |
| 2025-04-30 | 1,007 | 1,016 | 1,003 | 1,014 | 21,700 | 1,014 |
| 2025-04-28 | 999 | 1,010 | 992 | 1,003 | 34,900 | 1,003 |
| 2025-04-25 | 1,008 | 1,008 | 991 | 997 | 46,400 | 997 |
| 2025-04-24 | 1,003 | 1,007 | 994 | 998 | 26,200 | 998 |
| 2025-04-23 | 1,004 | 1,009 | 995 | 1,000 | 45,200 | 1,000 |
| 2025-04-22 | 990 | 1,000 | 985 | 994 | 25,700 | 994 |
| 2025-04-21 | 985 | 998 | 985 | 987 | 32,100 | 987 |
| 2025-04-18 | 974 | 991 | 974 | 989 | 23,600 | 989 |
| 2025-04-17 | 960 | 971 | 960 | 970 | 14,800 | 970 |
| 2025-04-16 | 967 | 973 | 956 | 962 | 26,800 | 962 |
| 2025-04-15 | 968 | 977 | 966 | 966 | 18,600 | 966 |
| 2025-04-14 | 964 | 978 | 959 | 968 | 29,100 | 968 |
| 2025-04-11 | 930 | 960 | 917 | 960 | 54,700 | 960 |
| 2025-04-10 | 956 | 960 | 940 | 954 | 44,000 | 954 |
| 2025-04-09 | 881 | 926 | 870 | 911 | 85,000 | 911 |
| 2025-04-08 | 888 | 912 | 888 | 908 | 64,500 | 908 |
| 2025-04-07 | 841 | 872 | 822 | 850 | 103,700 | 850 |
| 2025-04-04 | 950 | 950 | 898 | 911 | 121,900 | 911 |
| 2025-04-03 | 974 | 981 | 961 | 967 | 59,200 | 967 |
| 2025-04-02 | 992 | 993 | 987 | 989 | 37,400 | 989 |
| 2025-04-01 | 998 | 1,002 | 991 | 991 | 33,000 | 991 |
| 2025-03-31 | 995 | 1,008 | 993 | 995 | 58,600 | 995 |
| 2025-03-28 | 1,003 | 1,025 | 1,003 | 1,013 | 68,200 | 1,013 |
| 2025-03-27 | 1,038 | 1,042 | 1,030 | 1,042 | 45,100 | 1,042 |
| 2025-03-26 | 1,034 | 1,038 | 1,026 | 1,038 | 32,300 | 1,038 |
| 2025-03-25 | 1,039 | 1,041 | 1,028 | 1,037 | 52,700 | 1,037 |
| 2025-03-24 | 1,038 | 1,038 | 1,025 | 1,032 | 33,100 | 1,032 |
| 2025-03-21 | 1,035 | 1,044 | 1,034 | 1,038 | 22,100 | 1,038 |
| 2025-03-19 | 1,031 | 1,037 | 1,027 | 1,035 | 18,600 | 1,035 |
| 2025-03-18 | 1,028 | 1,033 | 1,023 | 1,025 | 31,800 | 1,025 |
| 2025-03-17 | 1,023 | 1,033 | 1,021 | 1,028 | 22,500 | 1,028 |
| 2025-03-14 | 1,012 | 1,023 | 1,008 | 1,021 | 30,300 | 1,021 |
| 2025-03-13 | 1,012 | 1,022 | 1,011 | 1,016 | 33,900 | 1,016 |
| 2025-03-12 | 1,004 | 1,016 | 1,003 | 1,012 | 28,600 | 1,012 |
| 2025-03-11 | 1,003 | 1,004 | 993 | 1,001 | 46,100 | 1,001 |
| 2025-03-10 | 1,009 | 1,014 | 1,003 | 1,010 | 19,900 | 1,010 |
| 2025-03-07 | 1,007 | 1,011 | 999 | 1,005 | 34,300 | 1,005 |
| 2025-03-06 | 1,008 | 1,018 | 1,008 | 1,015 | 19,200 | 1,015 |
| 2025-03-05 | 1,013 | 1,015 | 1,003 | 1,006 | 30,300 | 1,006 |
| 2025-03-04 | 1,014 | 1,018 | 1,003 | 1,013 | 26,000 | 1,013 |
| 2025-03-03 | 1,014 | 1,018 | 1,008 | 1,015 | 37,700 | 1,015 |
| 2025-02-28 | 994 | 1,008 | 994 | 1,002 | 52,100 | 1,002 |
| 2025-02-27 | 999 | 1,001 | 992 | 995 | 54,000 | 995 |
| 2025-02-26 | 1,002 | 1,007 | 989 | 995 | 76,300 | 995 |
| 2025-02-25 | 1,013 | 1,013 | 996 | 1,005 | 91,700 | 1,005 |
| 2025-02-21 | 991 | 1,002 | 989 | 1,002 | 58,800 | 1,002 |
| 2025-02-20 | 1,000 | 1,004 | 991 | 992 | 53,600 | 992 |
| 2025-02-19 | 998 | 1,010 | 996 | 1,001 | 68,900 | 1,001 |
| 2025-02-18 | 993 | 1,000 | 990 | 995 | 31,500 | 995 |
| 2025-02-17 | 993 | 998 | 990 | 990 | 38,900 | 990 |
| 2025-02-14 | 997 | 998 | 992 | 992 | 41,700 | 992 |
| 2025-02-13 | 998 | 999 | 993 | 997 | 28,700 | 997 |
| 2025-02-12 | 996 | 1,001 | 990 | 990 | 36,300 | 990 |
| 2025-02-10 | 996 | 1,006 | 994 | 995 | 37,000 | 995 |
| 2025-02-07 | 996 | 1,000 | 991 | 994 | 28,900 | 994 |
| 2025-02-06 | 991 | 997 | 986 | 996 | 36,800 | 996 |
| 2025-02-05 | 1,002 | 1,004 | 982 | 985 | 101,900 | 985 |
| 2025-02-04 | 1,016 | 1,016 | 1,000 | 1,001 | 109,400 | 1,001 |
| 2025-02-03 | 998 | 1,052 | 982 | 1,015 | 279,800 | 1,015 |
| 2025-01-31 | 1,100 | 1,113 | 1,091 | 1,106 | 67,200 | 1,106 |
| 2025-01-30 | 1,084 | 1,097 | 1,082 | 1,093 | 32,900 | 1,093 |
| 2025-01-29 | 1,098 | 1,098 | 1,083 | 1,085 | 25,300 | 1,085 |
| 2025-01-28 | 1,067 | 1,100 | 1,067 | 1,098 | 45,600 | 1,098 |
| 2025-01-27 | 1,075 | 1,083 | 1,068 | 1,079 | 33,100 | 1,079 |
| 2025-01-24 | 1,066 | 1,078 | 1,062 | 1,067 | 86,200 | 1,067 |
| 2025-01-23 | 1,047 | 1,055 | 1,041 | 1,055 | 31,700 | 1,055 |
| 2025-01-22 | 1,035 | 1,053 | 1,033 | 1,047 | 24,900 | 1,047 |
| 2025-01-21 | 1,019 | 1,030 | 1,018 | 1,024 | 23,400 | 1,024 |
| 2025-01-20 | 1,019 | 1,023 | 1,012 | 1,015 | 16,900 | 1,015 |
| 2025-01-17 | 1,010 | 1,010 | 1,000 | 1,006 | 32,400 | 1,006 |
| 2025-01-16 | 1,021 | 1,033 | 1,010 | 1,010 | 31,700 | 1,010 |
| 2025-01-15 | 1,014 | 1,032 | 1,012 | 1,012 | 43,600 | 1,012 |
| 2025-01-14 | 1,025 | 1,029 | 1,013 | 1,016 | 29,000 | 1,016 |
| 2025-01-10 | 1,047 | 1,047 | 1,027 | 1,028 | 32,600 | 1,028 |
| 2025-01-09 | 1,043 | 1,057 | 1,041 | 1,041 | 23,900 | 1,041 |
| 2025-01-08 | 1,049 | 1,057 | 1,035 | 1,052 | 42,600 | 1,052 |
| 2025-01-07 | 1,066 | 1,067 | 1,045 | 1,046 | 51,800 | 1,046 |
| 2025-01-06 | 1,065 | 1,067 | 1,059 | 1,062 | 58,900 | 1,062 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2014-03-27]1株→2株 [2000-05-26]1株→2株