4658 日本空調サービス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,179 | 1,179 | 1,175 | 1,177 | 1,900 | 294.25 |
| 2006-12-28 | 1,177 | 1,177 | 1,170 | 1,170 | 900 | 292.50 |
| 2006-12-27 | 1,170 | 1,170 | 1,170 | 1,170 | 800 | 292.50 |
| 2006-12-26 | 1,169 | 1,170 | 1,169 | 1,170 | 1,800 | 292.50 |
| 2006-12-25 | 1,152 | 1,168 | 1,152 | 1,168 | 12,700 | 292 |
| 2006-12-22 | 1,153 | 1,155 | 1,151 | 1,151 | 1,700 | 287.75 |
| 2006-12-21 | 1,155 | 1,155 | 1,153 | 1,153 | 400 | 288.25 |
| 2006-12-20 | 1,156 | 1,160 | 1,151 | 1,151 | 3,100 | 287.75 |
| 2006-12-19 | 1,154 | 1,154 | 1,154 | 1,154 | 700 | 288.50 |
| 2006-12-18 | 1,178 | 1,178 | 1,152 | 1,160 | 2,700 | 290 |
| 2006-12-15 | 1,148 | 1,160 | 1,148 | 1,160 | 500 | 290 |
| 2006-12-14 | 1,150 | 1,150 | 1,149 | 1,150 | 10,200 | 287.50 |
| 2006-12-13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,100 | 287.50 |
| 2006-12-12 | 1,140 | 1,150 | 1,140 | 1,150 | 11,500 | 287.50 |
| 2006-12-11 | 1,150 | 1,150 | 1,139 | 1,140 | 1,400 | 285 |
| 2006-12-08 | 1,150 | 1,150 | 1,125 | 1,130 | 2,800 | 282.50 |
| 2006-12-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,200 | 287.50 |
| 2006-12-06 | 1,149 | 1,149 | 1,149 | 1,149 | 900 | 287.25 |
| 2006-12-05 | 1,130 | 1,130 | 1,120 | 1,120 | 1,500 | 280 |
| 2006-12-04 | 1,110 | 1,110 | 1,100 | 1,110 | 3,700 | 277.50 |
| 2006-12-01 | 1,130 | 1,130 | 1,110 | 1,115 | 1,600 | 278.75 |
| 2006-11-30 | 1,148 | 1,148 | 1,123 | 1,123 | 1,100 | 280.75 |
| 2006-11-29 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 276.25 |
| 2006-11-28 | 1,140 | 1,150 | 1,105 | 1,125 | 1,900 | 281.25 |
| 2006-11-27 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 285 |
| 2006-11-24 | 1,130 | 1,135 | 1,130 | 1,135 | 1,300 | 283.75 |
| 2006-11-22 | 1,140 | 1,140 | 1,130 | 1,130 | 300 | 282.50 |
| 2006-11-21 | 1,145 | 1,155 | 1,130 | 1,144 | 600 | 286 |
| 2006-11-20 | 1,131 | 1,150 | 1,131 | 1,150 | 4,000 | 287.50 |
| 2006-11-17 | 1,150 | 1,160 | 1,140 | 1,160 | 1,400 | 290 |
| 2006-11-16 | 1,155 | 1,155 | 1,155 | 1,155 | 200 | 288.75 |
| 2006-11-15 | 1,160 | 1,161 | 1,160 | 1,160 | 1,000 | 290 |
| 2006-11-14 | 1,130 | 1,168 | 1,130 | 1,140 | 900 | 285 |
| 2006-11-13 | 1,170 | 1,179 | 1,125 | 1,130 | 3,000 | 282.50 |
| 2006-11-10 | 1,151 | 1,180 | 1,151 | 1,170 | 2,200 | 292.50 |
| 2006-11-09 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 | 292.50 |
| 2006-11-08 | 1,161 | 1,161 | 1,161 | 1,161 | 400 | 290.25 |
| 2006-11-07 | 1,199 | 1,199 | 1,159 | 1,160 | 7,000 | 290 |
| 2006-11-06 | 1,200 | 1,200 | 1,195 | 1,198 | 2,700 | 299.50 |
| 2006-11-02 | 1,190 | 1,190 | 1,190 | 1,190 | 600 | 297.50 |
| 2006-11-01 | 1,188 | 1,190 | 1,175 | 1,190 | 700 | 297.50 |
| 2006-10-31 | 1,150 | 1,180 | 1,150 | 1,180 | 400 | 295 |
| 2006-10-30 | 1,150 | 1,185 | 1,150 | 1,170 | 1,100 | 292.50 |
| 2006-10-27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,500 | 297.50 |
| 2006-10-26 | 1,198 | 1,200 | 1,182 | 1,199 | 700 | 299.75 |
| 2006-10-25 | 1,179 | 1,200 | 1,170 | 1,199 | 3,800 | 299.75 |
| 2006-10-24 | 1,185 | 1,185 | 1,155 | 1,178 | 1,200 | 294.50 |
| 2006-10-23 | 1,185 | 1,191 | 1,180 | 1,180 | 8,400 | 295 |
| 2006-10-20 | 1,121 | 1,125 | 1,121 | 1,125 | 700 | 281.25 |
| 2006-10-19 | 1,115 | 1,116 | 1,115 | 1,116 | 300 | 279 |
| 2006-10-18 | 1,111 | 1,111 | 1,110 | 1,111 | 900 | 277.75 |
| 2006-10-17 | 1,104 | 1,120 | 1,104 | 1,110 | 2,000 | 277.50 |
| 2006-10-13 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 285 |
| 2006-10-12 | 1,105 | 1,105 | 1,060 | 1,080 | 1,300 | 270 |
| 2006-10-11 | 1,150 | 1,150 | 1,130 | 1,130 | 2,800 | 282.50 |
| 2006-10-10 | 1,146 | 1,146 | 1,145 | 1,145 | 200 | 286.25 |
| 2006-10-06 | 1,170 | 1,194 | 1,155 | 1,170 | 1,800 | 292.50 |
| 2006-10-05 | 1,194 | 1,194 | 1,170 | 1,170 | 2,000 | 292.50 |
| 2006-10-04 | 1,160 | 1,160 | 1,155 | 1,160 | 1,000 | 290 |
| 2006-10-03 | 1,166 | 1,170 | 1,151 | 1,151 | 2,300 | 287.75 |
| 2006-10-02 | 1,186 | 1,186 | 1,166 | 1,166 | 600 | 291.50 |
| 2006-09-29 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 292.50 |
| 2006-09-28 | 1,170 | 1,170 | 1,151 | 1,170 | 1,900 | 292.50 |
| 2006-09-27 | 1,195 | 1,195 | 1,165 | 1,170 | 1,200 | 292.50 |
| 2006-09-26 | 1,159 | 1,190 | 1,150 | 1,190 | 3,000 | 297.50 |
| 2006-09-25 | 1,120 | 1,169 | 1,120 | 1,153 | 14,100 | 288.25 |
| 2006-09-22 | 1,200 | 1,201 | 1,190 | 1,200 | 2,700 | 300 |
| 2006-09-21 | 1,181 | 1,202 | 1,181 | 1,202 | 2,500 | 300.50 |
| 2006-09-20 | 1,215 | 1,215 | 1,200 | 1,200 | 700 | 300 |
| 2006-09-19 | 1,220 | 1,230 | 1,220 | 1,230 | 400 | 307.50 |
| 2006-09-15 | 1,200 | 1,221 | 1,200 | 1,201 | 500 | 300.25 |
| 2006-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 300 |
| 2006-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 300 |
| 2006-09-11 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 305 |
| 2006-09-08 | 1,230 | 1,240 | 1,200 | 1,240 | 2,000 | 310 |
| 2006-09-07 | 1,241 | 1,269 | 1,226 | 1,230 | 2,300 | 307.50 |
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
