4658 日本空調サービス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 717 | 717 | 710 | 710 | 4,700 | 177.50 |
| 2009-12-29 | 716 | 716 | 709 | 715 | 2,600 | 178.75 |
| 2009-12-28 | 726 | 729 | 685 | 706 | 26,900 | 176.50 |
| 2009-12-25 | 703 | 718 | 703 | 718 | 15,700 | 179.50 |
| 2009-12-24 | 696 | 696 | 692 | 696 | 2,100 | 174 |
| 2009-12-22 | 699 | 706 | 694 | 694 | 4,900 | 173.50 |
| 2009-12-21 | 696 | 702 | 689 | 699 | 9,600 | 174.75 |
| 2009-12-18 | 700 | 701 | 698 | 700 | 7,400 | 175 |
| 2009-12-17 | 709 | 709 | 690 | 704 | 6,900 | 176 |
| 2009-12-16 | 701 | 705 | 698 | 700 | 7,600 | 175 |
| 2009-12-15 | 691 | 694 | 686 | 691 | 11,700 | 172.75 |
| 2009-12-14 | 675 | 685 | 670 | 685 | 3,000 | 171.25 |
| 2009-12-11 | 673 | 686 | 669 | 678 | 14,400 | 169.50 |
| 2009-12-10 | 662 | 666 | 662 | 666 | 7,900 | 166.50 |
| 2009-12-09 | 647 | 660 | 647 | 655 | 6,800 | 163.75 |
| 2009-12-08 | 648 | 654 | 646 | 646 | 7,300 | 161.50 |
| 2009-12-07 | 649 | 652 | 647 | 648 | 16,300 | 162 |
| 2009-12-04 | 648 | 655 | 647 | 648 | 9,800 | 162 |
| 2009-12-03 | 645 | 653 | 645 | 648 | 8,800 | 162 |
| 2009-12-02 | 645 | 649 | 643 | 644 | 14,700 | 161 |
| 2009-12-01 | 645 | 645 | 642 | 643 | 21,200 | 160.75 |
| 2009-11-30 | 659 | 659 | 643 | 645 | 16,300 | 161.25 |
| 2009-11-27 | 647 | 650 | 645 | 645 | 8,500 | 161.25 |
| 2009-11-26 | 652 | 658 | 649 | 650 | 13,500 | 162.50 |
| 2009-11-25 | 667 | 667 | 652 | 653 | 10,400 | 163.25 |
| 2009-11-24 | 655 | 673 | 655 | 660 | 7,200 | 165 |
| 2009-11-20 | 656 | 672 | 656 | 660 | 3,000 | 165 |
| 2009-11-19 | 680 | 680 | 662 | 674 | 7,200 | 168.50 |
| 2009-11-18 | 669 | 679 | 658 | 679 | 11,400 | 169.75 |
| 2009-11-17 | 659 | 668 | 645 | 666 | 7,000 | 166.50 |
| 2009-11-16 | 648 | 655 | 648 | 651 | 5,800 | 162.75 |
| 2009-11-13 | 648 | 650 | 645 | 649 | 4,600 | 162.25 |
| 2009-11-12 | 646 | 654 | 645 | 652 | 6,100 | 163 |
| 2009-11-11 | 656 | 656 | 645 | 645 | 18,000 | 161.25 |
| 2009-11-10 | 665 | 666 | 645 | 649 | 20,400 | 162.25 |
| 2009-11-09 | 678 | 678 | 659 | 660 | 27,000 | 165 |
| 2009-11-06 | 675 | 682 | 675 | 676 | 6,900 | 169 |
| 2009-11-05 | 687 | 687 | 679 | 680 | 13,000 | 170 |
| 2009-11-04 | 687 | 687 | 678 | 682 | 12,600 | 170.50 |
| 2009-11-02 | 688 | 688 | 678 | 682 | 6,500 | 170.50 |
| 2009-10-30 | 676 | 685 | 676 | 679 | 3,200 | 169.75 |
| 2009-10-29 | 695 | 695 | 671 | 672 | 12,700 | 168 |
| 2009-10-28 | 699 | 700 | 689 | 695 | 8,700 | 173.75 |
| 2009-10-27 | 695 | 699 | 685 | 699 | 10,700 | 174.75 |
| 2009-10-26 | 701 | 702 | 653 | 699 | 15,800 | 174.75 |
| 2009-10-23 | 706 | 706 | 698 | 699 | 14,900 | 174.75 |
| 2009-10-22 | 700 | 702 | 697 | 699 | 11,500 | 174.75 |
| 2009-10-21 | 706 | 706 | 698 | 699 | 22,900 | 174.75 |
| 2009-10-20 | 704 | 705 | 703 | 703 | 7,100 | 175.75 |
| 2009-10-19 | 704 | 704 | 702 | 702 | 3,700 | 175.50 |
| 2009-10-16 | 701 | 707 | 701 | 704 | 9,100 | 176 |
| 2009-10-15 | 712 | 712 | 707 | 707 | 7,900 | 176.75 |
| 2009-10-14 | 710 | 713 | 704 | 710 | 8,100 | 177.50 |
| 2009-10-13 | 711 | 711 | 705 | 711 | 8,600 | 177.75 |
| 2009-10-09 | 715 | 715 | 708 | 711 | 5,200 | 177.75 |
| 2009-10-08 | 708 | 717 | 705 | 717 | 5,000 | 179.25 |
| 2009-10-07 | 706 | 710 | 706 | 708 | 1,400 | 177 |
| 2009-10-06 | 704 | 713 | 702 | 706 | 5,800 | 176.50 |
| 2009-10-05 | 698 | 716 | 698 | 716 | 15,700 | 179 |
| 2009-10-02 | 706 | 714 | 705 | 714 | 8,000 | 178.50 |
| 2009-10-01 | 716 | 719 | 714 | 715 | 7,000 | 178.75 |
| 2009-09-30 | 713 | 719 | 713 | 716 | 8,000 | 179 |
| 2009-09-29 | 707 | 719 | 707 | 719 | 7,900 | 179.75 |
| 2009-09-28 | 716 | 718 | 707 | 715 | 6,500 | 178.75 |
| 2009-09-25 | 719 | 721 | 714 | 716 | 14,600 | 179 |
| 2009-09-24 | 725 | 733 | 719 | 725 | 30,200 | 181.25 |
| 2009-09-18 | 719 | 725 | 715 | 716 | 31,500 | 179 |
| 2009-09-17 | 724 | 725 | 715 | 719 | 30,100 | 179.75 |
| 2009-09-16 | 722 | 730 | 721 | 722 | 12,900 | 180.50 |
| 2009-09-15 | 723 | 723 | 720 | 721 | 8,600 | 180.25 |
| 2009-09-14 | 730 | 730 | 715 | 723 | 16,800 | 180.75 |
| 2009-09-11 | 720 | 721 | 718 | 720 | 12,400 | 180 |
| 2009-09-10 | 720 | 743 | 705 | 720 | 22,300 | 180 |
| 2009-09-09 | 723 | 723 | 720 | 720 | 9,300 | 180 |
| 2009-09-08 | 725 | 726 | 715 | 723 | 27,500 | 180.75 |
| 2009-09-07 | 744 | 744 | 722 | 723 | 18,800 | 180.75 |
| 2009-09-04 | 731 | 735 | 729 | 729 | 10,400 | 182.25 |
| 2009-09-03 | 740 | 740 | 730 | 730 | 10,100 | 182.50 |
| 2009-09-02 | 740 | 742 | 735 | 739 | 11,200 | 184.75 |
| 2009-09-01 | 741 | 742 | 737 | 741 | 9,700 | 185.25 |
| 2009-08-31 | 741 | 750 | 738 | 742 | 13,200 | 185.50 |
| 2009-08-28 | 745 | 750 | 740 | 740 | 19,800 | 185 |
| 2009-08-27 | 746 | 747 | 745 | 745 | 7,300 | 186.25 |
| 2009-08-26 | 746 | 753 | 743 | 749 | 31,500 | 187.25 |
| 2009-08-25 | 764 | 765 | 748 | 748 | 19,600 | 187 |
| 2009-08-24 | 756 | 756 | 753 | 756 | 6,300 | 189 |
| 2009-08-21 | 755 | 756 | 750 | 753 | 5,200 | 188.25 |
| 2009-08-20 | 756 | 760 | 751 | 754 | 6,600 | 188.50 |
| 2009-08-19 | 750 | 755 | 750 | 755 | 5,300 | 188.75 |
| 2009-08-18 | 750 | 755 | 750 | 755 | 2,600 | 188.75 |
| 2009-08-17 | 756 | 756 | 749 | 749 | 8,000 | 187.25 |
| 2009-08-14 | 755 | 755 | 754 | 754 | 3,200 | 188.50 |
| 2009-08-13 | 757 | 757 | 752 | 755 | 3,700 | 188.75 |
| 2009-08-12 | 754 | 756 | 751 | 752 | 3,600 | 188 |
| 2009-08-11 | 755 | 757 | 754 | 756 | 2,300 | 189 |
| 2009-08-10 | 758 | 758 | 750 | 755 | 7,600 | 188.75 |
| 2009-08-07 | 767 | 767 | 755 | 758 | 3,700 | 189.50 |
| 2009-08-06 | 768 | 768 | 756 | 759 | 3,700 | 189.75 |
| 2009-08-05 | 777 | 777 | 766 | 767 | 4,900 | 191.75 |
| 2009-08-04 | 757 | 770 | 749 | 769 | 11,300 | 192.25 |
| 2009-08-03 | 772 | 776 | 767 | 767 | 3,200 | 191.75 |
| 2009-07-31 | 770 | 770 | 758 | 765 | 3,600 | 191.25 |
| 2009-07-30 | 777 | 778 | 764 | 772 | 2,500 | 193 |
| 2009-07-29 | 766 | 770 | 766 | 770 | 1,700 | 192.50 |
| 2009-07-28 | 787 | 787 | 777 | 777 | 5,200 | 194.25 |
| 2009-07-27 | 776 | 786 | 776 | 779 | 27,900 | 194.75 |
| 2009-07-24 | 755 | 768 | 753 | 768 | 29,000 | 192 |
| 2009-07-23 | 738 | 745 | 734 | 745 | 5,500 | 186.25 |
| 2009-07-22 | 735 | 739 | 730 | 735 | 9,400 | 183.75 |
| 2009-07-21 | 740 | 742 | 729 | 729 | 9,200 | 182.25 |
| 2009-07-17 | 737 | 739 | 728 | 728 | 4,900 | 182 |
| 2009-07-16 | 736 | 745 | 730 | 730 | 8,500 | 182.50 |
| 2009-07-15 | 730 | 740 | 730 | 731 | 4,000 | 182.75 |
| 2009-07-14 | 730 | 740 | 730 | 733 | 4,100 | 183.25 |
| 2009-07-13 | 747 | 749 | 733 | 733 | 10,700 | 183.25 |
| 2009-07-10 | 737 | 742 | 735 | 739 | 7,700 | 184.75 |
| 2009-07-09 | 736 | 741 | 730 | 732 | 9,300 | 183 |
| 2009-07-08 | 743 | 743 | 736 | 736 | 6,300 | 184 |
| 2009-07-07 | 746 | 747 | 742 | 745 | 7,800 | 186.25 |
| 2009-07-06 | 745 | 758 | 740 | 745 | 7,100 | 186.25 |
| 2009-07-03 | 737 | 743 | 731 | 743 | 7,700 | 185.75 |
| 2009-07-02 | 746 | 749 | 737 | 738 | 8,600 | 184.50 |
| 2009-07-01 | 740 | 740 | 735 | 740 | 7,500 | 185 |
| 2009-06-30 | 740 | 744 | 738 | 738 | 4,900 | 184.50 |
| 2009-06-29 | 743 | 745 | 735 | 740 | 9,300 | 185 |
| 2009-06-26 | 745 | 745 | 733 | 733 | 900 | 183.25 |
| 2009-06-25 | 738 | 741 | 729 | 731 | 10,200 | 182.75 |
| 2009-06-24 | 723 | 733 | 723 | 730 | 3,600 | 182.50 |
| 2009-06-23 | 730 | 730 | 720 | 722 | 6,000 | 180.50 |
| 2009-06-22 | 734 | 736 | 726 | 728 | 6,500 | 182 |
| 2009-06-19 | 733 | 740 | 726 | 726 | 6,300 | 181.50 |
| 2009-06-18 | 730 | 738 | 728 | 733 | 3,300 | 183.25 |
| 2009-06-17 | 734 | 735 | 726 | 730 | 8,200 | 182.50 |
| 2009-06-16 | 740 | 742 | 737 | 737 | 4,300 | 184.25 |
| 2009-06-15 | 750 | 750 | 743 | 743 | 4,500 | 185.75 |
| 2009-06-12 | 745 | 750 | 743 | 744 | 19,000 | 186 |
| 2009-06-11 | 745 | 745 | 744 | 745 | 6,200 | 186.25 |
| 2009-06-10 | 740 | 748 | 740 | 747 | 6,200 | 186.75 |
| 2009-06-09 | 744 | 745 | 742 | 742 | 3,400 | 185.50 |
| 2009-06-08 | 735 | 745 | 735 | 740 | 4,900 | 185 |
| 2009-06-05 | 735 | 735 | 728 | 729 | 6,100 | 182.25 |
| 2009-06-04 | 732 | 745 | 731 | 745 | 4,600 | 186.25 |
| 2009-06-03 | 724 | 733 | 724 | 728 | 3,000 | 182 |
| 2009-06-02 | 723 | 734 | 723 | 726 | 2,100 | 181.50 |
| 2009-06-01 | 723 | 725 | 718 | 721 | 4,200 | 180.25 |
| 2009-05-29 | 730 | 732 | 680 | 713 | 9,400 | 178.25 |
| 2009-05-28 | 730 | 731 | 730 | 731 | 1,100 | 182.75 |
| 2009-05-27 | 737 | 742 | 731 | 731 | 1,300 | 182.75 |
| 2009-05-26 | 736 | 738 | 720 | 727 | 8,700 | 181.75 |
| 2009-05-25 | 729 | 729 | 727 | 728 | 6,300 | 182 |
| 2009-05-22 | 729 | 729 | 719 | 719 | 4,700 | 179.75 |
| 2009-05-21 | 720 | 735 | 720 | 721 | 6,200 | 180.25 |
| 2009-05-20 | 730 | 730 | 718 | 721 | 2,000 | 180.25 |
| 2009-05-19 | 708 | 721 | 708 | 721 | 500 | 180.25 |
| 2009-05-18 | 707 | 711 | 707 | 707 | 5,200 | 176.75 |
| 2009-05-15 | 722 | 734 | 712 | 712 | 12,400 | 178 |
| 2009-05-14 | 716 | 725 | 712 | 712 | 5,500 | 178 |
| 2009-05-13 | 722 | 725 | 720 | 725 | 4,300 | 181.25 |
| 2009-05-12 | 723 | 728 | 721 | 725 | 1,500 | 181.25 |
| 2009-05-11 | 727 | 735 | 724 | 729 | 1,500 | 182.25 |
| 2009-05-08 | 724 | 735 | 723 | 723 | 1,800 | 180.75 |
| 2009-05-07 | 735 | 735 | 733 | 734 | 4,200 | 183.50 |
| 2009-05-01 | 710 | 720 | 710 | 715 | 2,700 | 178.75 |
| 2009-04-30 | 716 | 717 | 706 | 717 | 1,500 | 179.25 |
| 2009-04-28 | 710 | 719 | 695 | 695 | 2,900 | 173.75 |
| 2009-04-24 | 709 | 710 | 698 | 698 | 10,400 | 174.50 |
| 2009-04-23 | 703 | 704 | 700 | 701 | 9,300 | 175.25 |
| 2009-04-22 | 705 | 705 | 703 | 703 | 2,400 | 175.75 |
| 2009-04-21 | 706 | 707 | 703 | 706 | 3,000 | 176.50 |
| 2009-04-20 | 707 | 707 | 705 | 707 | 3,800 | 176.75 |
| 2009-04-17 | 707 | 709 | 706 | 708 | 2,100 | 177 |
| 2009-04-16 | 707 | 717 | 703 | 709 | 5,000 | 177.25 |
| 2009-04-15 | 710 | 712 | 703 | 707 | 4,700 | 176.75 |
| 2009-04-14 | 712 | 712 | 700 | 710 | 4,100 | 177.50 |
| 2009-04-13 | 717 | 720 | 712 | 720 | 1,300 | 180 |
| 2009-04-10 | 722 | 724 | 715 | 716 | 4,700 | 179 |
| 2009-04-09 | 729 | 737 | 717 | 720 | 6,300 | 180 |
| 2009-04-08 | 739 | 740 | 739 | 739 | 600 | 184.75 |
| 2009-04-07 | 743 | 743 | 727 | 729 | 1,300 | 182.25 |
| 2009-04-06 | 747 | 747 | 742 | 743 | 4,000 | 185.75 |
| 2009-04-03 | 725 | 744 | 725 | 737 | 2,000 | 184.25 |
| 2009-04-02 | 746 | 746 | 720 | 734 | 2,900 | 183.50 |
| 2009-04-01 | 743 | 744 | 730 | 744 | 2,400 | 186 |
| 2009-03-31 | 731 | 745 | 731 | 743 | 1,000 | 185.75 |
| 2009-03-30 | 734 | 738 | 733 | 737 | 1,900 | 184.25 |
| 2009-03-27 | 751 | 751 | 706 | 714 | 8,200 | 178.50 |
| 2009-03-26 | 747 | 748 | 737 | 744 | 2,900 | 186 |
| 2009-03-25 | 758 | 760 | 750 | 755 | 10,500 | 188.75 |
| 2009-03-24 | 739 | 750 | 738 | 750 | 5,200 | 187.50 |
| 2009-03-23 | 722 | 726 | 716 | 723 | 2,300 | 180.75 |
| 2009-03-19 | 720 | 721 | 711 | 717 | 4,000 | 179.25 |
| 2009-03-18 | 716 | 720 | 716 | 717 | 1,200 | 179.25 |
| 2009-03-17 | 720 | 721 | 716 | 716 | 5,400 | 179 |
| 2009-03-16 | 733 | 738 | 720 | 720 | 5,000 | 180 |
| 2009-03-13 | 700 | 719 | 699 | 716 | 7,200 | 179 |
| 2009-03-12 | 712 | 712 | 710 | 711 | 4,200 | 177.75 |
| 2009-03-11 | 712 | 712 | 710 | 711 | 2,200 | 177.75 |
| 2009-03-10 | 708 | 710 | 701 | 710 | 1,200 | 177.50 |
| 2009-03-09 | 716 | 716 | 708 | 708 | 2,800 | 177 |
| 2009-03-06 | 722 | 724 | 714 | 715 | 6,300 | 178.75 |
| 2009-03-05 | 720 | 724 | 716 | 724 | 10,600 | 181 |
| 2009-03-04 | 725 | 727 | 721 | 724 | 4,900 | 181 |
| 2009-03-03 | 701 | 720 | 701 | 720 | 600 | 180 |
| 2009-03-02 | 728 | 729 | 719 | 721 | 2,800 | 180.25 |
| 2009-02-27 | 737 | 737 | 734 | 735 | 700 | 183.75 |
| 2009-02-26 | 726 | 737 | 726 | 737 | 2,000 | 184.25 |
| 2009-02-25 | 737 | 737 | 727 | 736 | 6,000 | 184 |
| 2009-02-24 | 720 | 739 | 720 | 729 | 1,500 | 182.25 |
| 2009-02-23 | 743 | 745 | 728 | 745 | 700 | 186.25 |
| 2009-02-20 | 748 | 748 | 746 | 746 | 900 | 186.50 |
| 2009-02-19 | 747 | 747 | 730 | 738 | 900 | 184.50 |
| 2009-02-18 | 738 | 738 | 731 | 737 | 1,200 | 184.25 |
| 2009-02-17 | 725 | 735 | 725 | 735 | 200 | 183.75 |
| 2009-02-16 | 746 | 749 | 731 | 746 | 1,600 | 186.50 |
| 2009-02-13 | 728 | 747 | 726 | 746 | 1,600 | 186.50 |
| 2009-02-12 | 720 | 720 | 717 | 717 | 2,700 | 179.25 |
| 2009-02-10 | 740 | 740 | 721 | 721 | 700 | 180.25 |
| 2009-02-09 | 726 | 730 | 720 | 720 | 1,800 | 180 |
| 2009-02-06 | 740 | 749 | 729 | 729 | 1,800 | 182.25 |
| 2009-02-05 | 749 | 749 | 748 | 749 | 5,000 | 187.25 |
| 2009-02-04 | 734 | 739 | 731 | 739 | 2,400 | 184.75 |
| 2009-02-03 | 727 | 740 | 726 | 738 | 2,400 | 184.50 |
| 2009-02-02 | 706 | 740 | 706 | 726 | 1,400 | 181.50 |
| 2009-01-30 | 735 | 735 | 714 | 725 | 2,900 | 181.25 |
| 2009-01-29 | 746 | 746 | 706 | 725 | 3,200 | 181.25 |
| 2009-01-28 | 736 | 736 | 726 | 726 | 1,000 | 181.50 |
| 2009-01-27 | 735 | 737 | 733 | 737 | 5,900 | 184.25 |
| 2009-01-26 | 712 | 729 | 712 | 727 | 1,000 | 181.75 |
| 2009-01-23 | 704 | 714 | 702 | 702 | 1,200 | 175.50 |
| 2009-01-22 | 695 | 695 | 695 | 695 | 200 | 173.75 |
| 2009-01-21 | 683 | 703 | 683 | 703 | 3,700 | 175.75 |
| 2009-01-20 | 700 | 702 | 693 | 693 | 1,000 | 173.25 |
| 2009-01-19 | 678 | 690 | 678 | 690 | 2,100 | 172.50 |
| 2009-01-16 | 686 | 706 | 675 | 686 | 3,800 | 171.50 |
| 2009-01-15 | 679 | 689 | 676 | 687 | 2,200 | 171.75 |
| 2009-01-14 | 686 | 686 | 675 | 679 | 1,800 | 169.75 |
| 2009-01-13 | 695 | 695 | 680 | 686 | 2,700 | 171.50 |
| 2009-01-09 | 753 | 753 | 702 | 703 | 14,900 | 175.75 |
| 2009-01-08 | 768 | 768 | 733 | 733 | 1,000 | 183.25 |
| 2009-01-07 | 771 | 771 | 749 | 769 | 3,500 | 192.25 |
| 2009-01-06 | 771 | 771 | 750 | 770 | 1,600 | 192.50 |
| 2009-01-05 | 808 | 808 | 780 | 780 | 5,500 | 195 |
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
