4658 日本空調サービス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	735	735	726	728	5,200	182
2010-12-29	735	736	733	735	2,100	183.75
2010-12-28	739	739	735	736	1,900	184
2010-12-27	742	747	742	744	2,700	186
2010-12-24	749	750	735	750	26,700	187.50
2010-12-22	729	750	724	750	16,900	187.50
2010-12-21	724	725	722	725	9,300	181.25
2010-12-20	725	728	721	722	3,600	180.50
2010-12-17	724	730	721	722	6,600	180.50
2010-12-16	720	724	719	721	6,600	180.25
2010-12-15	714	716	712	715	7,300	178.75
2010-12-14	708	711	707	708	6,100	177
2010-12-13	707	709	707	708	4,600	177
2010-12-10	714	715	706	708	24,300	177
2010-12-09	710	710	704	706	2,500	176.50
2010-12-08	703	705	700	705	2,400	176.25
2010-12-07	705	705	702	705	2,000	176.25
2010-12-06	706	708	706	708	5,800	177
2010-12-03	709	709	700	708	5,000	177
2010-12-02	711	711	698	698	4,300	174.50
2010-12-01	698	700	696	698	4,100	174.50
2010-11-30	697	712	697	698	8,900	174.50
2010-11-29	699	700	694	697	5,600	174.25
2010-11-26	700	702	698	699	5,400	174.75
2010-11-25	708	708	700	700	7,100	175
2010-11-24	707	707	692	701	10,300	175.25
2010-11-22	698	710	698	707	2,600	176.75
2010-11-19	715	715	704	704	1,900	176
2010-11-18	710	715	708	715	2,900	178.75
2010-11-17	699	703	699	700	700	175
2010-11-16	701	701	697	698	3,900	174.50
2010-11-15	705	705	699	701	800	175.25
2010-11-12	700	706	699	699	1,700	174.75
2010-11-11	710	710	702	705	1,100	176.25
2010-11-10	702	707	702	706	900	176.50
2010-11-09	701	704	701	702	700	175.50
2010-11-08	705	705	702	702	1,700	175.50
2010-11-05	688	699	688	698	4,900	174.50
2010-11-04	682	689	682	686	6,200	171.50
2010-11-02	684	684	680	680	2,600	170
2010-11-01	671	686	671	684	3,100	171
2010-10-29	676	690	676	686	5,600	171.50
2010-10-28	677	685	677	682	6,500	170.50
2010-10-27	698	698	662	675	14,400	168.75
2010-10-26	720	720	707	707	2,500	176.75
2010-10-25	720	720	706	712	7,400	178
2010-10-22	712	713	705	713	6,500	178.25
2010-10-21	711	712	708	708	5,000	177
2010-10-20	721	721	711	712	1,200	178
2010-10-19	711	717	711	715	800	178.75
2010-10-18	715	717	714	715	1,100	178.75
2010-10-15	711	717	711	711	1,000	177.75
2010-10-14	723	723	712	712	1,500	178
2010-10-13	717	717	708	709	3,100	177.25
2010-10-12	720	729	717	717	1,800	179.25
2010-10-08	725	730	716	716	3,900	179
2010-10-07	713	717	713	714	2,100	178.50
2010-10-06	713	716	712	713	3,200	178.25
2010-10-05	729	729	711	714	5,100	178.50
2010-10-04	714	719	714	714	1,300	178.50
2010-10-01	714	715	712	714	1,400	178.50
2010-09-30	724	726	713	723	2,200	180.75
2010-09-29	728	729	716	725	3,200	181.25
2010-09-28	710	720	710	720	3,000	180
2010-09-27	731	739	727	739	7,400	184.75
2010-09-24	727	731	722	731	14,600	182.75
2010-09-22	721	724	718	724	4,400	181
2010-09-21	719	721	717	717	4,700	179.25
2010-09-17	719	720	718	718	3,800	179.50
2010-09-16	721	721	717	718	2,900	179.50
2010-09-15	725	725	716	721	1,800	180.25
2010-09-14	714	716	714	716	2,100	179
2010-09-13	712	717	712	713	2,000	178.25
2010-09-10	725	725	711	711	8,200	177.75
2010-09-09	709	712	709	712	3,300	178
2010-09-08	711	711	709	709	1,300	177.25
2010-09-07	710	712	710	712	1,100	178
2010-09-06	708	711	707	711	7,800	177.75
2010-09-03	708	711	706	708	4,800	177
2010-09-02	710	712	708	709	2,400	177.25
2010-09-01	710	710	705	705	5,300	176.25
2010-08-31	708	709	707	707	3,200	176.75
2010-08-30	710	712	709	709	5,000	177.25
2010-08-27	707	709	706	708	1,900	177
2010-08-26	707	709	706	709	1,500	177.25
2010-08-25	714	714	707	708	7,600	177
2010-08-24	715	715	707	710	3,800	177.50
2010-08-23	720	720	707	707	5,300	176.75
2010-08-20	705	708	703	705	3,200	176.25
2010-08-19	706	708	705	705	3,400	176.25
2010-08-18	709	709	704	706	4,000	176.50
2010-08-17	710	710	705	709	3,500	177.25
2010-08-16	706	707	704	704	1,100	176
2010-08-13	701	706	701	705	3,000	176.25
2010-08-12	705	706	701	701	5,800	175.25
2010-08-11	708	708	706	706	4,400	176.50
2010-08-10	713	713	709	709	3,500	177.25
2010-08-09	711	714	710	713	4,400	178.25
2010-08-06	712	712	710	710	2,600	177.50
2010-08-05	717	720	711	711	7,300	177.75
2010-08-04	716	716	713	716	3,300	179
2010-08-03	708	715	708	712	1,600	178
2010-08-02	712	716	707	707	7,000	176.75
2010-07-30	717	717	712	713	3,300	178.25
2010-07-29	727	727	716	716	3,800	179
2010-07-28	729	729	721	728	3,600	182
2010-07-27	730	730	720	727	1,600	181.75
2010-07-26	740	742	725	727	13,100	181.75
2010-07-23	732	734	732	732	19,900	183
2010-07-22	711	724	710	724	8,200	181
2010-07-21	707	711	707	708	4,200	177
2010-07-20	710	711	706	708	3,600	177
2010-07-16	706	707	705	707	2,500	176.75
2010-07-15	708	709	707	707	2,600	176.75
2010-07-14	707	709	707	708	2,600	177
2010-07-13	705	710	704	706	4,700	176.50
2010-07-12	705	707	705	705	4,000	176.25
2010-07-09	712	712	705	705	11,500	176.25
2010-07-08	704	706	703	704	4,000	176
2010-07-07	703	703	702	702	4,200	175.50
2010-07-06	702	708	702	704	5,800	176
2010-07-05	703	705	703	703	5,300	175.75
2010-07-02	705	708	704	706	5,700	176.50
2010-07-01	706	706	702	705	2,700	176.25
2010-06-30	710	710	700	708	9,500	177
2010-06-29	719	719	710	710	9,700	177.50
2010-06-28	720	720	713	713	2,100	178.25
2010-06-25	722	722	711	716	8,300	179
2010-06-24	708	715	708	715	3,600	178.75
2010-06-23	709	709	706	708	3,200	177
2010-06-22	710	711	708	710	3,600	177.50
2010-06-21	708	712	708	712	5,700	178
2010-06-18	706	709	706	706	2,100	176.50
2010-06-17	706	706	704	704	5,100	176
2010-06-16	706	709	706	706	5,800	176.50
2010-06-15	702	706	701	703	1,600	175.75
2010-06-14	710	710	704	704	2,800	176
2010-06-11	701	713	701	701	14,800	175.25
2010-06-10	700	700	698	700	3,600	175
2010-06-09	700	706	698	700	11,300	175
2010-06-08	700	706	700	702	3,800	175.50
2010-06-07	698	705	697	700	6,900	175
2010-06-04	713	713	706	706	8,300	176.50
2010-06-03	705	705	701	702	9,600	175.50
2010-06-02	700	702	697	701	15,100	175.25
2010-06-01	691	704	691	700	62,500	175
2010-05-31	720	720	702	703	17,100	175.75
2010-05-28	725	727	712	714	12,400	178.50
2010-05-27	738	738	720	722	3,700	180.50
2010-05-26	730	748	723	723	8,100	180.75
2010-05-25	748	749	723	736	11,000	184
2010-05-24	720	740	714	740	8,900	185
2010-05-21	705	712	705	710	6,300	177.50
2010-05-20	716	725	711	715	4,300	178.75
2010-05-19	718	718	712	718	4,200	179.50
2010-05-18	734	735	714	720	6,100	180
2010-05-17	736	736	718	719	11,000	179.75
2010-05-14	750	750	742	742	3,900	185.50
2010-05-13	750	751	744	748	2,600	187
2010-05-12	755	764	752	752	1,600	188
2010-05-11	766	766	752	755	3,800	188.75
2010-05-10	745	764	742	764	4,500	191
2010-05-07	752	762	745	750	12,300	187.50
2010-05-06	790	790	771	771	8,900	192.75
2010-04-30	775	805	774	790	13,700	197.50
2010-04-28	773	773	762	773	5,400	193.25
2010-04-27	777	777	773	773	2,900	193.25
2010-04-26	774	780	774	777	4,500	194.25
2010-04-23	778	780	769	772	14,600	193
2010-04-22	768	770	760	770	5,800	192.50
2010-04-21	765	769	760	765	2,700	191.25
2010-04-20	765	766	753	766	5,100	191.50
2010-04-19	762	762	757	758	4,200	189.50
2010-04-16	767	769	765	765	2,800	191.25
2010-04-15	770	775	763	763	4,400	190.75
2010-04-14	764	774	762	762	8,100	190.50
2010-04-13	747	762	747	762	17,200	190.50
2010-04-12	740	744	740	744	5,900	186
2010-04-09	738	740	738	740	2,500	185
2010-04-08	735	740	735	738	5,900	184.50
2010-04-07	736	743	733	737	5,600	184.25
2010-04-06	750	750	744	744	4,400	186
2010-04-05	748	754	742	749	7,100	187.25
2010-04-02	760	760	750	754	6,600	188.50
2010-04-01	759	759	749	756	2,600	189
2010-03-31	760	760	754	756	4,200	189
2010-03-30	760	760	748	758	5,100	189.50
2010-03-29	756	761	748	749	11,600	187.25
2010-03-26	767	769	764	767	13,300	191.75
2010-03-25	776	776	761	768	15,200	192
2010-03-24	763	768	763	768	6,100	192
2010-03-23	760	765	759	763	6,700	190.75
2010-03-19	764	766	761	763	10,200	190.75
2010-03-18	750	764	747	764	9,200	191
2010-03-17	748	750	740	750	5,900	187.50
2010-03-16	737	744	737	744	2,400	186
2010-03-15	740	745	736	740	5,400	185
2010-03-12	737	737	731	732	7,900	183
2010-03-11	730	731	727	731	1,900	182.75
2010-03-10	732	732	725	725	6,200	181.25
2010-03-09	731	731	729	731	1,300	182.75
2010-03-08	730	731	728	730	8,600	182.50
2010-03-05	727	734	725	730	10,100	182.50
2010-03-04	729	731	720	728	6,300	182
2010-03-03	726	734	726	734	2,500	183.50
2010-03-02	722	735	722	728	4,000	182
2010-03-01	725	734	724	734	5,900	183.50
2010-02-26	729	730	728	728	3,200	182
2010-02-25	726	727	718	725	9,700	181.25
2010-02-24	719	719	713	718	1,900	179.50
2010-02-23	714	722	710	722	3,600	180.50
2010-02-22	703	714	703	710	4,200	177.50
2010-02-19	712	719	707	707	1,800	176.75
2010-02-18	706	719	706	714	1,100	178.50
2010-02-17	702	717	702	716	5,300	179
2010-02-16	702	706	701	701	800	175.25
2010-02-15	706	710	702	702	2,300	175.50
2010-02-12	703	709	703	706	2,500	176.50
2010-02-10	707	712	705	705	5,100	176.25
2010-02-09	702	718	702	718	2,900	179.50
2010-02-08	705	705	704	704	10,900	176
2010-02-05	715	717	705	705	6,400	176.25
2010-02-04	713	729	713	717	5,600	179.25
2010-02-03	717	718	715	716	2,900	179
2010-02-02	710	716	709	716	3,800	179
2010-02-01	704	716	704	712	4,300	178
2010-01-29	702	712	702	704	3,700	176
2010-01-28	713	716	705	715	6,800	178.75
2010-01-27	720	729	716	716	4,400	179
2010-01-26	727	727	716	716	3,500	179
2010-01-25	734	734	721	723	10,200	180.75
2010-01-22	720	728	715	728	6,600	182
2010-01-21	719	727	716	716	7,000	179
2010-01-20	715	727	715	720	4,400	180
2010-01-19	720	727	719	723	2,000	180.75
2010-01-18	720	725	720	721	2,200	180.25
2010-01-15	723	727	715	720	6,900	180
2010-01-14	717	721	713	720	11,700	180
2010-01-13	717	717	713	716	4,500	179
2010-01-12	707	717	707	717	4,000	179.25
2010-01-08	716	716	705	714	2,400	178.50
2010-01-07	710	716	705	707	3,800	176.75
2010-01-06	715	718	711	711	2,100	177.75
2010-01-05	719	719	701	705	6,500	176.25
2010-01-04	715	716	710	716	4,400	179

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31