4658 日本空調サービス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,026 | 1,028 | 1,018 | 1,020 | 16,100 | 1,020 |
| 2024-11-20 | 1,024 | 1,030 | 1,017 | 1,021 | 24,700 | 1,021 |
| 2024-11-19 | 1,020 | 1,036 | 1,020 | 1,026 | 23,300 | 1,026 |
| 2024-11-18 | 1,025 | 1,034 | 1,016 | 1,020 | 16,600 | 1,020 |
| 2024-11-15 | 1,043 | 1,043 | 1,025 | 1,037 | 30,200 | 1,037 |
| 2024-11-14 | 1,043 | 1,048 | 1,027 | 1,037 | 29,500 | 1,037 |
| 2024-11-13 | 1,045 | 1,049 | 1,030 | 1,032 | 25,400 | 1,032 |
| 2024-11-12 | 1,050 | 1,069 | 1,043 | 1,045 | 28,000 | 1,045 |
| 2024-11-11 | 1,051 | 1,051 | 1,035 | 1,049 | 19,200 | 1,049 |
| 2024-11-08 | 1,049 | 1,059 | 1,046 | 1,054 | 32,700 | 1,054 |
| 2024-11-07 | 1,019 | 1,052 | 1,019 | 1,046 | 36,700 | 1,046 |
| 2024-11-06 | 1,012 | 1,028 | 1,010 | 1,023 | 38,600 | 1,023 |
| 2024-11-05 | 1,031 | 1,031 | 1,003 | 1,003 | 34,300 | 1,003 |
| 2024-11-01 | 1,045 | 1,082 | 1,020 | 1,022 | 117,300 | 1,022 |
| 2024-10-31 | 1,019 | 1,032 | 1,006 | 1,023 | 65,500 | 1,023 |
| 2024-10-30 | 1,019 | 1,027 | 1,014 | 1,022 | 123,500 | 1,022 |
| 2024-10-29 | 1,021 | 1,021 | 1,008 | 1,015 | 32,100 | 1,015 |
| 2024-10-28 | 1,005 | 1,023 | 1,005 | 1,021 | 27,800 | 1,021 |
| 2024-10-25 | 1,021 | 1,022 | 1,000 | 1,003 | 48,500 | 1,003 |
| 2024-10-24 | 1,011 | 1,019 | 1,003 | 1,017 | 60,400 | 1,017 |
| 2024-10-23 | 1,020 | 1,024 | 1,013 | 1,016 | 26,300 | 1,016 |
| 2024-10-22 | 1,027 | 1,030 | 1,009 | 1,015 | 35,800 | 1,015 |
| 2024-10-21 | 1,035 | 1,037 | 1,025 | 1,029 | 47,000 | 1,029 |
| 2024-10-18 | 1,029 | 1,037 | 1,027 | 1,029 | 28,600 | 1,029 |
| 2024-10-17 | 1,049 | 1,049 | 1,023 | 1,028 | 40,400 | 1,028 |
| 2024-10-16 | 1,031 | 1,049 | 1,030 | 1,038 | 35,700 | 1,038 |
| 2024-10-15 | 1,024 | 1,038 | 1,023 | 1,037 | 44,700 | 1,037 |
| 2024-10-11 | 1,040 | 1,040 | 1,020 | 1,024 | 44,700 | 1,024 |
| 2024-10-10 | 1,056 | 1,056 | 1,035 | 1,036 | 37,900 | 1,036 |
| 2024-10-09 | 1,059 | 1,065 | 1,046 | 1,051 | 38,500 | 1,051 |
| 2024-10-08 | 1,046 | 1,063 | 1,046 | 1,059 | 44,800 | 1,059 |
| 2024-10-07 | 1,058 | 1,058 | 1,046 | 1,054 | 63,000 | 1,054 |
| 2024-10-04 | 1,058 | 1,063 | 1,050 | 1,053 | 40,100 | 1,053 |
| 2024-10-03 | 1,052 | 1,061 | 1,049 | 1,055 | 63,400 | 1,055 |
| 2024-10-02 | 1,048 | 1,056 | 1,027 | 1,031 | 77,300 | 1,031 |
| 2024-10-01 | 1,051 | 1,070 | 1,051 | 1,061 | 78,300 | 1,061 |
| 2024-09-30 | 1,057 | 1,070 | 1,045 | 1,047 | 72,000 | 1,047 |
| 2024-09-27 | 1,038 | 1,085 | 1,030 | 1,083 | 531,000 | 1,083 |
| 2024-09-26 | 1,051 | 1,073 | 1,051 | 1,067 | 533,800 | 1,067 |
| 2024-09-25 | 1,056 | 1,070 | 1,051 | 1,056 | 283,000 | 1,056 |
| 2024-09-24 | 1,097 | 1,098 | 1,082 | 1,084 | 180,500 | 1,084 |
| 2024-09-20 | 1,093 | 1,095 | 1,084 | 1,090 | 91,900 | 1,090 |
| 2024-09-19 | 1,090 | 1,099 | 1,076 | 1,088 | 171,600 | 1,088 |
| 2024-09-18 | 1,089 | 1,090 | 1,071 | 1,081 | 93,100 | 1,081 |
| 2024-09-17 | 1,091 | 1,100 | 1,077 | 1,079 | 138,600 | 1,079 |
| 2024-09-13 | 1,081 | 1,092 | 1,080 | 1,086 | 57,100 | 1,086 |
| 2024-09-12 | 1,080 | 1,099 | 1,079 | 1,090 | 80,200 | 1,090 |
| 2024-09-11 | 1,070 | 1,081 | 1,056 | 1,065 | 51,200 | 1,065 |
| 2024-09-10 | 1,075 | 1,080 | 1,071 | 1,075 | 36,100 | 1,075 |
| 2024-09-09 | 1,041 | 1,078 | 1,040 | 1,078 | 72,000 | 1,078 |
| 2024-09-06 | 1,076 | 1,076 | 1,048 | 1,054 | 86,400 | 1,054 |
| 2024-09-05 | 1,061 | 1,086 | 1,061 | 1,072 | 111,200 | 1,072 |
| 2024-09-04 | 1,065 | 1,083 | 1,060 | 1,071 | 90,200 | 1,071 |
| 2024-09-03 | 1,090 | 1,097 | 1,088 | 1,094 | 76,200 | 1,094 |
| 2024-09-02 | 1,098 | 1,106 | 1,078 | 1,093 | 96,300 | 1,093 |
| 2024-08-30 | 1,067 | 1,094 | 1,067 | 1,085 | 153,700 | 1,085 |
| 2024-08-29 | 1,051 | 1,073 | 1,046 | 1,061 | 509,200 | 1,061 |
| 2024-08-28 | 1,092 | 1,094 | 1,043 | 1,053 | 1,101,400 | 1,053 |
| 2024-08-27 | 994 | 1,006 | 992 | 992 | 34,300 | 992 |
| 2024-08-26 | 995 | 997 | 990 | 994 | 14,100 | 994 |
| 2024-08-23 | 1,000 | 1,000 | 990 | 990 | 34,100 | 990 |
| 2024-08-22 | 985 | 1,000 | 985 | 1,000 | 15,600 | 1,000 |
| 2024-08-21 | 985 | 994 | 980 | 985 | 18,500 | 985 |
| 2024-08-20 | 965 | 995 | 965 | 994 | 43,500 | 994 |
| 2024-08-19 | 975 | 983 | 965 | 965 | 29,900 | 965 |
| 2024-08-16 | 970 | 975 | 958 | 975 | 34,500 | 975 |
| 2024-08-15 | 959 | 966 | 955 | 959 | 25,700 | 959 |
| 2024-08-14 | 953 | 963 | 950 | 956 | 28,200 | 956 |
| 2024-08-13 | 949 | 960 | 944 | 953 | 29,700 | 953 |
| 2024-08-09 | 948 | 957 | 931 | 946 | 52,600 | 946 |
| 2024-08-08 | 948 | 955 | 931 | 931 | 48,700 | 931 |
| 2024-08-07 | 930 | 966 | 930 | 949 | 71,600 | 949 |
| 2024-08-06 | 916 | 952 | 916 | 940 | 92,100 | 940 |
| 2024-08-05 | 911 | 922 | 860 | 869 | 120,700 | 869 |
| 2024-08-02 | 971 | 971 | 940 | 940 | 95,800 | 940 |
| 2024-08-01 | 999 | 1,003 | 971 | 982 | 121,100 | 982 |
| 2024-07-31 | 1,001 | 1,029 | 996 | 1,029 | 73,900 | 1,029 |
| 2024-07-30 | 1,000 | 1,008 | 996 | 1,007 | 48,300 | 1,007 |
| 2024-07-29 | 998 | 1,016 | 992 | 1,007 | 54,600 | 1,007 |
| 2024-07-26 | 990 | 994 | 980 | 980 | 35,700 | 980 |
| 2024-07-25 | 993 | 999 | 987 | 990 | 113,500 | 990 |
| 2024-07-24 | 1,009 | 1,009 | 989 | 994 | 51,300 | 994 |
| 2024-07-23 | 1,009 | 1,019 | 1,006 | 1,011 | 31,700 | 1,011 |
| 2024-07-22 | 1,030 | 1,033 | 1,007 | 1,007 | 31,800 | 1,007 |
| 2024-07-19 | 1,039 | 1,052 | 1,024 | 1,035 | 38,700 | 1,035 |
| 2024-07-18 | 1,036 | 1,050 | 1,032 | 1,032 | 41,100 | 1,032 |
| 2024-07-17 | 1,039 | 1,051 | 1,039 | 1,051 | 26,700 | 1,051 |
| 2024-07-16 | 1,034 | 1,039 | 1,025 | 1,031 | 49,600 | 1,031 |
| 2024-07-12 | 1,042 | 1,064 | 1,026 | 1,035 | 68,800 | 1,035 |
| 2024-07-11 | 1,060 | 1,060 | 1,032 | 1,046 | 37,500 | 1,046 |
| 2024-07-10 | 1,053 | 1,061 | 1,027 | 1,043 | 72,000 | 1,043 |
| 2024-07-09 | 1,033 | 1,050 | 1,033 | 1,050 | 49,300 | 1,050 |
| 2024-07-08 | 1,040 | 1,040 | 1,026 | 1,032 | 44,700 | 1,032 |
| 2024-07-05 | 1,064 | 1,064 | 1,043 | 1,046 | 46,500 | 1,046 |
| 2024-07-04 | 1,050 | 1,060 | 1,042 | 1,060 | 58,600 | 1,060 |
| 2024-07-03 | 1,056 | 1,056 | 1,040 | 1,048 | 62,900 | 1,048 |
| 2024-07-02 | 1,070 | 1,070 | 1,052 | 1,056 | 54,800 | 1,056 |
| 2024-07-01 | 1,087 | 1,089 | 1,069 | 1,072 | 41,800 | 1,072 |
| 2024-06-28 | 1,118 | 1,118 | 1,086 | 1,094 | 37,100 | 1,094 |
| 2024-06-27 | 1,105 | 1,115 | 1,100 | 1,111 | 32,400 | 1,111 |
| 2024-06-26 | 1,115 | 1,119 | 1,096 | 1,105 | 69,100 | 1,105 |
| 2024-06-25 | 1,063 | 1,111 | 1,058 | 1,108 | 134,100 | 1,108 |
| 2024-06-24 | 1,066 | 1,068 | 1,043 | 1,052 | 78,000 | 1,052 |
| 2024-06-21 | 1,102 | 1,110 | 1,065 | 1,065 | 94,100 | 1,065 |
| 2024-06-20 | 1,108 | 1,116 | 1,090 | 1,090 | 114,900 | 1,090 |
| 2024-06-19 | 1,097 | 1,145 | 1,090 | 1,104 | 414,100 | 1,104 |
| 2024-06-18 | 1,044 | 1,053 | 1,039 | 1,053 | 45,200 | 1,053 |
| 2024-06-17 | 1,058 | 1,058 | 1,026 | 1,046 | 47,500 | 1,046 |
| 2024-06-14 | 1,021 | 1,053 | 1,020 | 1,053 | 86,000 | 1,053 |
| 2024-06-13 | 1,037 | 1,048 | 1,023 | 1,025 | 47,400 | 1,025 |
| 2024-06-12 | 1,048 | 1,048 | 1,023 | 1,025 | 63,000 | 1,025 |
| 2024-06-11 | 1,019 | 1,045 | 1,018 | 1,045 | 58,200 | 1,045 |
| 2024-06-10 | 992 | 1,016 | 992 | 1,016 | 62,800 | 1,016 |
| 2024-06-07 | 982 | 997 | 982 | 992 | 20,700 | 992 |
| 2024-06-06 | 999 | 1,002 | 980 | 988 | 29,300 | 988 |
| 2024-06-05 | 996 | 1,004 | 991 | 996 | 27,900 | 996 |
| 2024-06-04 | 986 | 1,001 | 985 | 1,000 | 29,500 | 1,000 |
| 2024-06-03 | 1,019 | 1,019 | 992 | 996 | 37,100 | 996 |
| 2024-05-31 | 979 | 1,014 | 979 | 1,014 | 50,500 | 1,014 |
| 2024-05-30 | 967 | 975 | 958 | 968 | 41,200 | 968 |
| 2024-05-29 | 985 | 993 | 973 | 973 | 35,800 | 973 |
| 2024-05-28 | 989 | 1,018 | 975 | 981 | 114,000 | 981 |
| 2024-05-27 | 953 | 980 | 953 | 980 | 61,900 | 980 |
| 2024-05-24 | 945 | 953 | 939 | 948 | 35,500 | 948 |
| 2024-05-23 | 948 | 950 | 935 | 950 | 20,900 | 950 |
| 2024-05-22 | 948 | 950 | 940 | 944 | 35,200 | 944 |
| 2024-05-21 | 939 | 946 | 933 | 946 | 38,600 | 946 |
| 2024-05-20 | 921 | 935 | 916 | 935 | 28,100 | 935 |
| 2024-05-17 | 911 | 921 | 904 | 921 | 30,900 | 921 |
| 2024-05-16 | 929 | 929 | 905 | 905 | 38,600 | 905 |
| 2024-05-15 | 918 | 937 | 916 | 921 | 53,000 | 921 |
| 2024-05-14 | 915 | 959 | 910 | 923 | 314,700 | 923 |
| 2024-05-13 | 876 | 885 | 867 | 885 | 55,200 | 885 |
| 2024-05-10 | 884 | 884 | 874 | 875 | 20,700 | 875 |
| 2024-05-09 | 872 | 883 | 872 | 877 | 25,700 | 877 |
| 2024-05-08 | 885 | 887 | 870 | 870 | 35,900 | 870 |
| 2024-05-07 | 891 | 891 | 884 | 885 | 25,800 | 885 |
| 2024-05-02 | 888 | 894 | 887 | 891 | 9,700 | 891 |
| 2024-05-01 | 901 | 901 | 888 | 888 | 15,700 | 888 |
| 2024-04-30 | 900 | 905 | 896 | 903 | 34,900 | 903 |
| 2024-04-26 | 900 | 901 | 889 | 900 | 24,500 | 900 |
| 2024-04-25 | 895 | 899 | 893 | 894 | 30,900 | 894 |
| 2024-04-24 | 900 | 904 | 891 | 897 | 27,600 | 897 |
| 2024-04-23 | 894 | 896 | 886 | 895 | 37,900 | 895 |
| 2024-04-22 | 876 | 891 | 876 | 889 | 19,300 | 889 |
| 2024-04-19 | 890 | 890 | 867 | 872 | 31,900 | 872 |
| 2024-04-18 | 881 | 894 | 881 | 892 | 19,600 | 892 |
| 2024-04-17 | 894 | 894 | 876 | 879 | 30,400 | 879 |
| 2024-04-16 | 902 | 903 | 883 | 889 | 49,900 | 889 |
| 2024-04-15 | 905 | 910 | 902 | 908 | 25,800 | 908 |
| 2024-04-12 | 921 | 924 | 909 | 909 | 39,900 | 909 |
| 2024-04-11 | 920 | 926 | 918 | 921 | 26,500 | 921 |
| 2024-04-10 | 923 | 926 | 920 | 924 | 27,900 | 924 |
| 2024-04-09 | 915 | 922 | 913 | 921 | 29,400 | 921 |
| 2024-04-08 | 915 | 921 | 906 | 916 | 51,100 | 916 |
| 2024-04-05 | 919 | 924 | 907 | 915 | 47,500 | 915 |
| 2024-04-04 | 924 | 926 | 910 | 921 | 61,900 | 921 |
| 2024-04-03 | 924 | 936 | 920 | 922 | 55,900 | 922 |
| 2024-04-02 | 923 | 936 | 918 | 926 | 56,600 | 926 |
| 2024-04-01 | 937 | 937 | 921 | 927 | 43,100 | 927 |
| 2024-03-29 | 905 | 937 | 905 | 937 | 76,900 | 937 |
| 2024-03-28 | 896 | 908 | 895 | 901 | 57,800 | 901 |
| 2024-03-27 | 908 | 920 | 902 | 915 | 92,700 | 915 |
| 2024-03-26 | 889 | 900 | 889 | 900 | 28,800 | 900 |
| 2024-03-25 | 900 | 908 | 893 | 896 | 60,000 | 896 |
| 2024-03-22 | 900 | 901 | 894 | 898 | 24,700 | 898 |
| 2024-03-21 | 900 | 902 | 891 | 894 | 39,000 | 894 |
| 2024-03-19 | 884 | 894 | 881 | 894 | 25,700 | 894 |
| 2024-03-18 | 881 | 885 | 877 | 884 | 27,200 | 884 |
| 2024-03-15 | 867 | 877 | 862 | 874 | 30,500 | 874 |
| 2024-03-14 | 860 | 869 | 858 | 868 | 31,100 | 868 |
| 2024-03-13 | 868 | 872 | 855 | 858 | 20,900 | 858 |
| 2024-03-12 | 856 | 868 | 852 | 866 | 34,500 | 866 |
| 2024-03-11 | 875 | 876 | 854 | 864 | 67,800 | 864 |
| 2024-03-08 | 869 | 882 | 869 | 882 | 48,200 | 882 |
| 2024-03-07 | 885 | 886 | 872 | 873 | 25,600 | 873 |
| 2024-03-06 | 878 | 889 | 878 | 882 | 39,600 | 882 |
| 2024-03-05 | 884 | 888 | 879 | 885 | 22,700 | 885 |
| 2024-03-04 | 900 | 902 | 883 | 883 | 52,700 | 883 |
| 2024-03-01 | 914 | 915 | 897 | 902 | 42,100 | 902 |
| 2024-02-29 | 909 | 918 | 904 | 916 | 50,600 | 916 |
| 2024-02-28 | 907 | 918 | 904 | 908 | 48,500 | 908 |
| 2024-02-27 | 898 | 909 | 897 | 907 | 50,500 | 907 |
| 2024-02-26 | 891 | 900 | 891 | 895 | 30,900 | 895 |
| 2024-02-22 | 889 | 895 | 882 | 889 | 57,300 | 889 |
| 2024-02-21 | 900 | 900 | 887 | 895 | 33,600 | 895 |
| 2024-02-20 | 897 | 907 | 896 | 897 | 46,400 | 897 |
| 2024-02-19 | 879 | 890 | 872 | 890 | 46,000 | 890 |
| 2024-02-16 | 875 | 882 | 870 | 879 | 36,300 | 879 |
| 2024-02-15 | 885 | 885 | 864 | 866 | 51,500 | 866 |
| 2024-02-14 | 891 | 896 | 864 | 883 | 127,500 | 883 |
| 2024-02-13 | 882 | 892 | 877 | 891 | 55,500 | 891 |
| 2024-02-09 | 893 | 899 | 870 | 870 | 79,300 | 870 |
| 2024-02-08 | 894 | 899 | 869 | 895 | 86,200 | 895 |
| 2024-02-07 | 895 | 902 | 893 | 896 | 41,200 | 896 |
| 2024-02-06 | 912 | 915 | 901 | 902 | 46,500 | 902 |
| 2024-02-05 | 919 | 928 | 912 | 926 | 52,200 | 926 |
| 2024-02-02 | 925 | 925 | 905 | 908 | 88,600 | 908 |
| 2024-02-01 | 940 | 948 | 913 | 925 | 345,000 | 925 |
| 2024-01-31 | 852 | 869 | 844 | 869 | 77,800 | 869 |
| 2024-01-30 | 850 | 857 | 849 | 853 | 68,300 | 853 |
| 2024-01-29 | 841 | 852 | 841 | 847 | 60,100 | 847 |
| 2024-01-26 | 832 | 844 | 832 | 837 | 56,900 | 837 |
| 2024-01-25 | 820 | 840 | 820 | 839 | 87,500 | 839 |
| 2024-01-24 | 825 | 825 | 815 | 816 | 27,000 | 816 |
| 2024-01-23 | 830 | 833 | 823 | 823 | 33,700 | 823 |
| 2024-01-22 | 823 | 831 | 823 | 828 | 25,800 | 828 |
| 2024-01-19 | 826 | 826 | 820 | 821 | 15,800 | 821 |
| 2024-01-18 | 821 | 825 | 816 | 825 | 26,800 | 825 |
| 2024-01-17 | 816 | 823 | 814 | 817 | 39,400 | 817 |
| 2024-01-16 | 828 | 828 | 814 | 814 | 27,600 | 814 |
| 2024-01-15 | 827 | 828 | 823 | 827 | 27,300 | 827 |
| 2024-01-12 | 833 | 833 | 820 | 824 | 30,000 | 824 |
| 2024-01-11 | 833 | 835 | 830 | 833 | 29,500 | 833 |
| 2024-01-10 | 828 | 831 | 825 | 830 | 49,400 | 830 |
| 2024-01-09 | 821 | 828 | 819 | 827 | 41,200 | 827 |
| 2024-01-05 | 820 | 825 | 818 | 820 | 48,100 | 820 |
| 2024-01-04 | 811 | 820 | 807 | 820 | 45,100 | 820 |
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
