4658 日本空調サービス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 757 | 764 | 755 | 760 | 17,800 | 190 |
| 2008-12-29 | 738 | 750 | 738 | 749 | 4,700 | 187.25 |
| 2008-12-26 | 712 | 730 | 712 | 730 | 4,400 | 182.50 |
| 2008-12-25 | 668 | 709 | 668 | 703 | 1,600 | 175.75 |
| 2008-12-24 | 692 | 693 | 660 | 660 | 4,200 | 165 |
| 2008-12-22 | 703 | 721 | 695 | 712 | 11,600 | 178 |
| 2008-12-19 | 719 | 719 | 701 | 702 | 5,200 | 175.50 |
| 2008-12-18 | 728 | 729 | 703 | 719 | 5,200 | 179.75 |
| 2008-12-17 | 751 | 760 | 721 | 725 | 5,200 | 181.25 |
| 2008-12-16 | 764 | 764 | 750 | 750 | 3,800 | 187.50 |
| 2008-12-15 | 763 | 767 | 758 | 764 | 6,200 | 191 |
| 2008-12-12 | 763 | 767 | 751 | 751 | 16,600 | 187.75 |
| 2008-12-11 | 758 | 763 | 757 | 763 | 16,500 | 190.75 |
| 2008-12-10 | 756 | 758 | 750 | 750 | 3,600 | 187.50 |
| 2008-12-09 | 785 | 785 | 742 | 747 | 5,900 | 186.75 |
| 2008-12-08 | 770 | 798 | 762 | 779 | 13,800 | 194.75 |
| 2008-12-05 | 720 | 740 | 720 | 740 | 15,100 | 185 |
| 2008-12-04 | 700 | 704 | 697 | 700 | 8,000 | 175 |
| 2008-12-03 | 694 | 705 | 694 | 700 | 4,100 | 175 |
| 2008-12-02 | 680 | 684 | 670 | 684 | 2,200 | 171 |
| 2008-12-01 | 681 | 681 | 673 | 680 | 2,100 | 170 |
| 2008-11-28 | 679 | 690 | 674 | 679 | 7,700 | 169.75 |
| 2008-11-27 | 663 | 674 | 663 | 674 | 3,100 | 168.50 |
| 2008-11-26 | 664 | 664 | 662 | 662 | 3,600 | 165.50 |
| 2008-11-25 | 658 | 664 | 649 | 664 | 12,600 | 166 |
| 2008-11-21 | 620 | 650 | 610 | 650 | 5,100 | 162.50 |
| 2008-11-20 | 628 | 628 | 605 | 620 | 2,500 | 155 |
| 2008-11-19 | 650 | 650 | 620 | 630 | 7,600 | 157.50 |
| 2008-11-18 | 636 | 649 | 633 | 649 | 9,400 | 162.25 |
| 2008-11-17 | 620 | 640 | 617 | 617 | 16,300 | 154.25 |
| 2008-11-14 | 600 | 620 | 600 | 617 | 4,800 | 154.25 |
| 2008-11-13 | 597 | 606 | 595 | 606 | 3,400 | 151.50 |
| 2008-11-12 | 619 | 619 | 591 | 607 | 11,800 | 151.75 |
| 2008-11-11 | 615 | 628 | 609 | 609 | 25,200 | 152.25 |
| 2008-11-10 | 617 | 618 | 611 | 616 | 4,100 | 154 |
| 2008-11-07 | 597 | 619 | 590 | 619 | 3,300 | 154.75 |
| 2008-11-06 | 640 | 640 | 594 | 603 | 6,700 | 150.75 |
| 2008-11-05 | 626 | 626 | 607 | 622 | 8,000 | 155.50 |
| 2008-11-04 | 592 | 592 | 566 | 566 | 4,900 | 141.50 |
| 2008-10-31 | 555 | 557 | 540 | 542 | 8,400 | 135.50 |
| 2008-10-30 | 573 | 573 | 538 | 550 | 14,800 | 137.50 |
| 2008-10-29 | 592 | 592 | 533 | 543 | 2,500 | 135.75 |
| 2008-10-28 | 540 | 550 | 515 | 522 | 3,300 | 130.50 |
| 2008-10-27 | 535 | 561 | 530 | 540 | 5,900 | 135 |
| 2008-10-24 | 580 | 600 | 555 | 555 | 11,400 | 138.75 |
| 2008-10-23 | 612 | 612 | 564 | 570 | 14,400 | 142.50 |
| 2008-10-22 | 609 | 629 | 592 | 592 | 6,100 | 148 |
| 2008-10-21 | 627 | 627 | 590 | 609 | 3,000 | 152.25 |
| 2008-10-20 | 594 | 594 | 577 | 580 | 7,500 | 145 |
| 2008-10-17 | 605 | 605 | 540 | 541 | 12,400 | 135.25 |
| 2008-10-16 | 577 | 577 | 535 | 535 | 13,700 | 133.75 |
| 2008-10-15 | 581 | 599 | 570 | 580 | 5,300 | 145 |
| 2008-10-14 | 560 | 579 | 560 | 573 | 10,500 | 143.25 |
| 2008-10-10 | 532 | 542 | 505 | 515 | 9,600 | 128.75 |
| 2008-10-09 | 551 | 554 | 511 | 531 | 41,800 | 132.75 |
| 2008-10-08 | 665 | 672 | 603 | 611 | 7,800 | 152.75 |
| 2008-10-07 | 680 | 724 | 661 | 700 | 7,500 | 175 |
| 2008-10-06 | 718 | 726 | 700 | 722 | 6,200 | 180.50 |
| 2008-10-03 | 750 | 750 | 718 | 718 | 4,100 | 179.50 |
| 2008-10-02 | 767 | 767 | 751 | 751 | 900 | 187.75 |
| 2008-10-01 | 757 | 772 | 756 | 756 | 1,300 | 189 |
| 2008-09-30 | 775 | 775 | 725 | 747 | 1,600 | 186.75 |
| 2008-09-29 | 757 | 778 | 756 | 777 | 3,600 | 194.25 |
| 2008-09-26 | 774 | 798 | 752 | 758 | 10,600 | 189.50 |
| 2008-09-25 | 793 | 799 | 773 | 773 | 5,100 | 193.25 |
| 2008-09-24 | 800 | 800 | 795 | 799 | 2,800 | 199.75 |
| 2008-09-22 | 795 | 803 | 794 | 803 | 10,800 | 200.75 |
| 2008-09-19 | 784 | 800 | 784 | 795 | 4,500 | 198.75 |
| 2008-09-18 | 780 | 788 | 773 | 785 | 1,200 | 196.25 |
| 2008-09-17 | 781 | 784 | 780 | 780 | 6,500 | 195 |
| 2008-09-16 | 765 | 775 | 765 | 774 | 3,500 | 193.50 |
| 2008-09-12 | 803 | 811 | 797 | 800 | 8,900 | 200 |
| 2008-09-11 | 822 | 822 | 811 | 812 | 2,600 | 203 |
| 2008-09-10 | 815 | 821 | 811 | 816 | 2,000 | 204 |
| 2008-09-09 | 822 | 822 | 816 | 822 | 800 | 205.50 |
| 2008-09-08 | 815 | 824 | 815 | 823 | 5,000 | 205.75 |
| 2008-09-05 | 825 | 825 | 815 | 816 | 5,500 | 204 |
| 2008-09-04 | 826 | 826 | 820 | 824 | 3,100 | 206 |
| 2008-09-03 | 823 | 829 | 822 | 829 | 2,300 | 207.25 |
| 2008-09-02 | 828 | 830 | 825 | 825 | 2,800 | 206.25 |
| 2008-09-01 | 847 | 847 | 833 | 833 | 2,500 | 208.25 |
| 2008-08-29 | 838 | 850 | 838 | 847 | 3,700 | 211.75 |
| 2008-08-28 | 830 | 830 | 825 | 830 | 1,000 | 207.50 |
| 2008-08-27 | 833 | 838 | 833 | 838 | 300 | 209.50 |
| 2008-08-26 | 840 | 840 | 823 | 823 | 7,400 | 205.75 |
| 2008-08-25 | 857 | 863 | 840 | 840 | 6,200 | 210 |
| 2008-08-22 | 834 | 848 | 831 | 848 | 2,300 | 212 |
| 2008-08-21 | 845 | 845 | 836 | 836 | 3,200 | 209 |
| 2008-08-20 | 838 | 845 | 836 | 845 | 1,800 | 211.25 |
| 2008-08-19 | 845 | 845 | 830 | 838 | 4,100 | 209.50 |
| 2008-08-18 | 845 | 862 | 845 | 853 | 1,900 | 213.25 |
| 2008-08-15 | 851 | 851 | 839 | 845 | 4,800 | 211.25 |
| 2008-08-14 | 840 | 858 | 840 | 850 | 1,800 | 212.50 |
| 2008-08-13 | 840 | 854 | 840 | 845 | 4,700 | 211.25 |
| 2008-08-12 | 875 | 875 | 843 | 846 | 2,900 | 211.50 |
| 2008-08-11 | 888 | 900 | 884 | 884 | 7,400 | 221 |
| 2008-08-08 | 884 | 895 | 884 | 895 | 2,000 | 223.75 |
| 2008-08-07 | 908 | 910 | 889 | 889 | 4,300 | 222.25 |
| 2008-08-06 | 889 | 910 | 888 | 909 | 1,500 | 227.25 |
| 2008-08-05 | 913 | 914 | 894 | 894 | 3,800 | 223.50 |
| 2008-08-04 | 877 | 916 | 877 | 914 | 2,000 | 228.50 |
| 2008-08-01 | 920 | 930 | 876 | 876 | 3,200 | 219 |
| 2008-07-31 | 900 | 920 | 900 | 920 | 5,000 | 230 |
| 2008-07-30 | 897 | 900 | 867 | 900 | 10,200 | 225 |
| 2008-07-29 | 887 | 889 | 887 | 888 | 4,800 | 222 |
| 2008-07-28 | 879 | 880 | 878 | 878 | 2,500 | 219.50 |
| 2008-07-25 | 870 | 878 | 869 | 869 | 7,200 | 217.25 |
| 2008-07-24 | 857 | 875 | 852 | 860 | 2,500 | 215 |
| 2008-07-23 | 840 | 855 | 840 | 847 | 5,200 | 211.75 |
| 2008-07-22 | 840 | 848 | 839 | 845 | 4,400 | 211.25 |
| 2008-07-18 | 835 | 839 | 825 | 835 | 2,100 | 208.75 |
| 2008-07-17 | 835 | 840 | 830 | 831 | 6,700 | 207.75 |
| 2008-07-16 | 837 | 843 | 836 | 837 | 1,900 | 209.25 |
| 2008-07-15 | 846 | 848 | 840 | 841 | 2,300 | 210.25 |
| 2008-07-14 | 839 | 848 | 839 | 848 | 3,000 | 212 |
| 2008-07-11 | 850 | 850 | 842 | 849 | 3,900 | 212.25 |
| 2008-07-10 | 847 | 849 | 847 | 847 | 4,600 | 211.75 |
| 2008-07-09 | 841 | 846 | 834 | 838 | 1,900 | 209.50 |
| 2008-07-08 | 838 | 839 | 833 | 834 | 1,100 | 208.50 |
| 2008-07-07 | 850 | 850 | 835 | 835 | 3,700 | 208.75 |
| 2008-07-04 | 850 | 850 | 837 | 849 | 2,400 | 212.25 |
| 2008-07-03 | 833 | 850 | 833 | 850 | 4,300 | 212.50 |
| 2008-07-02 | 840 | 840 | 828 | 833 | 6,300 | 208.25 |
| 2008-07-01 | 840 | 844 | 834 | 840 | 800 | 210 |
| 2008-06-30 | 841 | 841 | 830 | 832 | 1,900 | 208 |
| 2008-06-27 | 840 | 840 | 828 | 834 | 6,600 | 208.50 |
| 2008-06-26 | 844 | 848 | 835 | 848 | 3,000 | 212 |
| 2008-06-25 | 844 | 844 | 840 | 844 | 8,100 | 211 |
| 2008-06-24 | 842 | 844 | 838 | 838 | 2,900 | 209.50 |
| 2008-06-23 | 838 | 841 | 833 | 839 | 6,200 | 209.75 |
| 2008-06-20 | 842 | 844 | 835 | 835 | 3,800 | 208.75 |
| 2008-06-19 | 841 | 853 | 837 | 842 | 3,700 | 210.50 |
| 2008-06-18 | 840 | 854 | 840 | 841 | 2,500 | 210.25 |
| 2008-06-17 | 832 | 847 | 832 | 838 | 2,000 | 209.50 |
| 2008-06-16 | 830 | 840 | 830 | 840 | 4,000 | 210 |
| 2008-06-13 | 840 | 845 | 840 | 840 | 8,600 | 210 |
| 2008-06-12 | 846 | 862 | 840 | 859 | 10,500 | 214.75 |
| 2008-06-11 | 837 | 843 | 836 | 836 | 7,400 | 209 |
| 2008-06-10 | 840 | 840 | 830 | 837 | 5,400 | 209.25 |
| 2008-06-09 | 840 | 841 | 831 | 831 | 3,300 | 207.75 |
| 2008-06-06 | 850 | 855 | 845 | 849 | 8,000 | 212.25 |
| 2008-06-05 | 849 | 850 | 841 | 849 | 3,600 | 212.25 |
| 2008-06-04 | 839 | 850 | 839 | 848 | 7,900 | 212 |
| 2008-06-03 | 830 | 832 | 827 | 829 | 4,000 | 207.25 |
| 2008-06-02 | 828 | 835 | 827 | 830 | 3,300 | 207.50 |
| 2008-05-30 | 823 | 828 | 822 | 826 | 5,000 | 206.50 |
| 2008-05-29 | 815 | 835 | 815 | 833 | 5,400 | 208.25 |
| 2008-05-28 | 833 | 833 | 815 | 818 | 4,600 | 204.50 |
| 2008-05-27 | 844 | 844 | 833 | 833 | 1,500 | 208.25 |
| 2008-05-26 | 837 | 843 | 821 | 837 | 4,900 | 209.25 |
| 2008-05-23 | 829 | 839 | 828 | 828 | 5,200 | 207 |
| 2008-05-22 | 810 | 820 | 808 | 819 | 2,600 | 204.75 |
| 2008-05-21 | 826 | 826 | 815 | 815 | 5,300 | 203.75 |
| 2008-05-20 | 837 | 840 | 833 | 833 | 3,100 | 208.25 |
| 2008-05-19 | 822 | 840 | 812 | 840 | 5,500 | 210 |
| 2008-05-16 | 842 | 844 | 805 | 812 | 8,600 | 203 |
| 2008-05-15 | 825 | 848 | 810 | 841 | 18,400 | 210.25 |
| 2008-05-14 | 829 | 838 | 824 | 825 | 6,200 | 206.25 |
| 2008-05-13 | 826 | 834 | 812 | 819 | 3,300 | 204.75 |
| 2008-05-12 | 825 | 835 | 825 | 835 | 3,500 | 208.75 |
| 2008-05-09 | 840 | 840 | 825 | 825 | 2,100 | 206.25 |
| 2008-05-08 | 835 | 849 | 810 | 840 | 7,900 | 210 |
| 2008-05-07 | 829 | 835 | 821 | 835 | 5,000 | 208.75 |
| 2008-05-02 | 810 | 810 | 798 | 809 | 2,500 | 202.25 |
| 2008-05-01 | 805 | 805 | 785 | 792 | 3,200 | 198 |
| 2008-04-30 | 780 | 782 | 777 | 777 | 5,900 | 194.25 |
| 2008-04-28 | 782 | 782 | 774 | 780 | 2,800 | 195 |
| 2008-04-25 | 785 | 785 | 770 | 772 | 9,400 | 193 |
| 2008-04-24 | 770 | 780 | 764 | 777 | 3,000 | 194.25 |
| 2008-04-23 | 780 | 780 | 760 | 780 | 7,900 | 195 |
| 2008-04-22 | 785 | 785 | 778 | 779 | 1,100 | 194.75 |
| 2008-04-21 | 810 | 815 | 760 | 783 | 9,100 | 195.75 |
| 2008-04-18 | 805 | 809 | 805 | 807 | 1,900 | 201.75 |
| 2008-04-17 | 797 | 810 | 795 | 796 | 1,800 | 199 |
| 2008-04-16 | 790 | 796 | 785 | 796 | 1,000 | 199 |
| 2008-04-15 | 792 | 792 | 785 | 790 | 1,600 | 197.50 |
| 2008-04-14 | 788 | 791 | 781 | 791 | 1,900 | 197.75 |
| 2008-04-11 | 780 | 790 | 780 | 790 | 2,500 | 197.50 |
| 2008-04-10 | 793 | 793 | 778 | 780 | 1,900 | 195 |
| 2008-04-09 | 796 | 796 | 781 | 783 | 1,700 | 195.75 |
| 2008-04-08 | 790 | 798 | 782 | 796 | 2,600 | 199 |
| 2008-04-07 | 790 | 790 | 780 | 788 | 3,700 | 197 |
| 2008-04-04 | 780 | 785 | 769 | 785 | 8,300 | 196.25 |
| 2008-04-03 | 771 | 775 | 770 | 775 | 4,300 | 193.75 |
| 2008-04-02 | 751 | 775 | 751 | 766 | 10,100 | 191.50 |
| 2008-04-01 | 740 | 750 | 740 | 744 | 2,900 | 186 |
| 2008-03-31 | 766 | 767 | 734 | 750 | 3,300 | 187.50 |
| 2008-03-28 | 765 | 776 | 765 | 776 | 2,800 | 194 |
| 2008-03-27 | 781 | 784 | 774 | 774 | 1,200 | 193.50 |
| 2008-03-26 | 785 | 785 | 765 | 784 | 2,600 | 196 |
| 2008-03-25 | 809 | 824 | 790 | 800 | 17,200 | 200 |
| 2008-03-24 | 776 | 800 | 776 | 800 | 8,000 | 200 |
| 2008-03-21 | 744 | 786 | 744 | 761 | 6,300 | 190.25 |
| 2008-03-19 | 748 | 750 | 735 | 743 | 10,000 | 185.75 |
| 2008-03-18 | 726 | 735 | 726 | 733 | 4,000 | 183.25 |
| 2008-03-17 | 761 | 761 | 720 | 733 | 7,800 | 183.25 |
| 2008-03-14 | 790 | 790 | 772 | 772 | 11,500 | 193 |
| 2008-03-13 | 796 | 797 | 790 | 791 | 3,700 | 197.75 |
| 2008-03-12 | 808 | 808 | 791 | 797 | 14,800 | 199.25 |
| 2008-03-11 | 800 | 800 | 797 | 798 | 3,800 | 199.50 |
| 2008-03-10 | 804 | 805 | 792 | 796 | 16,400 | 199 |
| 2008-03-07 | 805 | 820 | 801 | 804 | 7,600 | 201 |
| 2008-03-06 | 810 | 820 | 803 | 811 | 7,500 | 202.75 |
| 2008-03-05 | 818 | 830 | 810 | 810 | 5,800 | 202.50 |
| 2008-03-04 | 815 | 819 | 811 | 815 | 11,700 | 203.75 |
| 2008-03-03 | 826 | 826 | 811 | 813 | 7,000 | 203.25 |
| 2008-02-29 | 848 | 855 | 837 | 841 | 14,100 | 210.25 |
| 2008-02-28 | 875 | 899 | 847 | 852 | 8,600 | 213 |
| 2008-02-27 | 847 | 866 | 842 | 865 | 9,100 | 216.25 |
| 2008-02-26 | 861 | 862 | 839 | 839 | 9,300 | 209.75 |
| 2008-02-25 | 846 | 852 | 846 | 852 | 7,000 | 213 |
| 2008-02-22 | 835 | 838 | 832 | 836 | 3,200 | 209 |
| 2008-02-21 | 834 | 840 | 832 | 840 | 4,700 | 210 |
| 2008-02-20 | 840 | 844 | 831 | 831 | 3,000 | 207.75 |
| 2008-02-19 | 838 | 845 | 834 | 844 | 16,400 | 211 |
| 2008-02-18 | 847 | 850 | 831 | 831 | 10,000 | 207.75 |
| 2008-02-15 | 858 | 858 | 840 | 840 | 6,600 | 210 |
| 2008-02-14 | 854 | 854 | 847 | 850 | 10,300 | 212.50 |
| 2008-02-13 | 855 | 857 | 847 | 849 | 7,300 | 212.25 |
| 2008-02-12 | 860 | 860 | 853 | 853 | 3,700 | 213.25 |
| 2008-02-08 | 847 | 860 | 846 | 857 | 7,900 | 214.25 |
| 2008-02-07 | 843 | 848 | 836 | 846 | 5,900 | 211.50 |
| 2008-02-06 | 847 | 850 | 843 | 844 | 6,000 | 211 |
| 2008-02-05 | 860 | 871 | 848 | 848 | 10,000 | 212 |
| 2008-02-04 | 850 | 867 | 847 | 850 | 7,000 | 212.50 |
| 2008-02-01 | 846 | 850 | 846 | 848 | 3,200 | 212 |
| 2008-01-31 | 843 | 850 | 840 | 849 | 3,800 | 212.25 |
| 2008-01-30 | 837 | 850 | 837 | 842 | 4,300 | 210.50 |
| 2008-01-29 | 851 | 860 | 832 | 850 | 3,900 | 212.50 |
| 2008-01-28 | 860 | 900 | 850 | 850 | 9,800 | 212.50 |
| 2008-01-25 | 847 | 851 | 847 | 850 | 5,100 | 212.50 |
| 2008-01-24 | 838 | 850 | 830 | 837 | 3,200 | 209.25 |
| 2008-01-23 | 860 | 860 | 814 | 831 | 5,000 | 207.75 |
| 2008-01-22 | 848 | 849 | 831 | 831 | 7,500 | 207.75 |
| 2008-01-21 | 867 | 867 | 852 | 854 | 4,600 | 213.50 |
| 2008-01-18 | 870 | 870 | 850 | 857 | 9,200 | 214.25 |
| 2008-01-17 | 861 | 872 | 861 | 872 | 9,700 | 218 |
| 2008-01-16 | 879 | 890 | 870 | 871 | 4,800 | 217.75 |
| 2008-01-15 | 912 | 913 | 882 | 886 | 7,500 | 221.50 |
| 2008-01-11 | 923 | 933 | 915 | 922 | 8,000 | 230.50 |
| 2008-01-10 | 933 | 943 | 928 | 943 | 4,400 | 235.75 |
| 2008-01-09 | 932 | 949 | 932 | 943 | 3,900 | 235.75 |
| 2008-01-08 | 955 | 955 | 936 | 948 | 5,500 | 237 |
| 2008-01-07 | 960 | 964 | 955 | 957 | 7,800 | 239.25 |
| 2008-01-04 | 999 | 999 | 956 | 956 | 8,100 | 239 |
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
