4658 日本空調サービス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	705	710	705	707	1,500	176.75
2011-12-29	698	698	690	695	3,800	173.75
2011-12-28	702	702	698	698	2,700	174.50
2011-12-27	705	705	705	705	400	176.25
2011-12-26	715	715	703	709	2,600	177.25
2011-12-22	728	729	714	720	23,600	180
2011-12-21	715	720	709	720	7,000	180
2011-12-20	705	712	705	712	1,800	178
2011-12-19	704	709	703	705	8,800	176.25
2011-12-16	709	709	703	704	3,800	176
2011-12-15	700	702	700	701	1,600	175.25
2011-12-14	706	706	700	700	2,000	175
2011-12-13	701	706	700	706	1,900	176.50
2011-12-12	707	709	700	701	3,000	175.25
2011-12-09	705	706	702	703	14,900	175.75
2011-12-08	696	699	692	698	5,300	174.50
2011-12-07	699	702	698	699	2,600	174.75
2011-12-06	697	697	693	694	2,200	173.50
2011-12-05	705	705	690	697	4,700	174.25
2011-12-02	691	705	691	705	3,800	176.25
2011-12-01	690	699	690	695	5,500	173.75
2011-11-30	693	698	691	698	2,200	174.50
2011-11-29	686	695	686	695	1,300	173.75
2011-11-28	690	691	684	685	2,200	171.25
2011-11-25	684	685	681	682	10,200	170.50
2011-11-24	685	688	685	688	4,000	172
2011-11-22	688	692	685	688	4,500	172
2011-11-21	694	694	685	693	1,000	173.25
2011-11-18	689	690	686	686	1,100	171.50
2011-11-17	683	689	683	685	3,900	171.25
2011-11-16	690	690	678	686	3,000	171.50
2011-11-15	691	691	689	689	500	172.25
2011-11-14	695	695	693	695	600	173.75
2011-11-11	690	696	690	696	1,500	174
2011-11-10	694	694	686	690	3,100	172.50
2011-11-09	695	695	690	695	1,500	173.75
2011-11-08	695	695	689	689	1,100	172.25
2011-11-07	695	696	686	696	3,800	174
2011-11-04	688	695	688	695	1,400	173.75
2011-11-02	685	690	685	688	2,100	172
2011-11-01	686	692	686	686	1,800	171.50
2011-10-31	694	694	688	689	6,500	172.25
2011-10-28	690	695	681	687	3,700	171.75
2011-10-27	681	684	676	680	4,300	170
2011-10-26	684	685	681	681	2,900	170.25
2011-10-25	688	688	684	684	7,100	171
2011-10-24	691	691	683	690	3,500	172.50
2011-10-21	689	689	681	681	3,100	170.25
2011-10-20	684	685	681	681	1,700	170.25
2011-10-19	688	690	683	684	1,300	171
2011-10-18	686	686	683	686	1,700	171.50
2011-10-17	695	695	684	689	1,200	172.25
2011-10-14	683	685	681	681	2,900	170.25
2011-10-13	685	689	685	685	1,500	171.25
2011-10-12	687	691	685	685	1,500	171.25
2011-10-11	688	694	688	690	3,500	172.50
2011-10-07	685	694	682	685	5,200	171.25
2011-10-06	681	688	681	682	5,200	170.50
2011-10-05	687	687	673	686	7,100	171.50
2011-10-04	706	706	675	678	37,600	169.50
2011-10-03	727	727	701	706	7,500	176.50
2011-09-30	730	730	704	727	5,900	181.75
2011-09-29	726	727	716	727	3,800	181.75
2011-09-28	720	725	707	723	7,300	180.75
2011-09-27	725	727	711	719	11,000	179.75
2011-09-26	716	725	714	714	10,000	178.50
2011-09-22	729	730	713	727	13,100	181.75
2011-09-21	730	732	715	726	7,300	181.50
2011-09-20	724	729	719	727	4,400	181.75
2011-09-16	723	724	718	724	2,800	181
2011-09-15	724	724	718	723	2,900	180.75
2011-09-14	709	722	709	713	3,100	178.25
2011-09-13	710	710	704	709	4,300	177.25
2011-09-12	705	712	702	710	4,400	177.50
2011-09-09	716	721	716	720	9,000	180
2011-09-08	721	722	720	721	2,000	180.25
2011-09-07	721	729	716	721	3,300	180.25
2011-09-06	726	730	716	720	5,600	180
2011-09-05	730	730	721	726	3,400	181.50
2011-09-02	727	733	723	731	3,200	182.75
2011-09-01	730	730	725	727	1,600	181.75
2011-08-31	723	728	717	728	3,500	182
2011-08-30	720	724	708	719	6,200	179.75
2011-08-29	712	718	712	716	1,900	179
2011-08-26	713	720	712	718	1,000	179.50
2011-08-25	720	720	707	713	11,100	178.25
2011-08-24	718	718	712	717	5,300	179.25
2011-08-23	718	718	711	714	3,800	178.50
2011-08-22	721	721	707	714	2,900	178.50
2011-08-19	708	716	705	713	4,900	178.25
2011-08-18	714	714	706	713	2,400	178.25
2011-08-17	702	707	702	707	3,200	176.75
2011-08-16	701	709	701	702	5,100	175.50
2011-08-15	705	707	700	702	5,600	175.50
2011-08-12	703	703	697	703	6,600	175.75
2011-08-11	702	704	699	703	6,000	175.75
2011-08-10	703	706	699	705	2,200	176.25
2011-08-09	696	700	675	694	12,100	173.50
2011-08-08	705	716	702	702	4,800	175.50
2011-08-05	710	714	705	713	8,200	178.25
2011-08-04	721	725	719	725	8,000	181.25
2011-08-03	738	738	721	721	7,800	180.25
2011-08-02	746	746	736	744	3,300	186
2011-08-01	743	746	730	737	6,900	184.25
2011-07-29	730	738	728	728	5,800	182
2011-07-28	740	740	732	738	6,100	184.50
2011-07-27	744	744	737	744	4,200	186
2011-07-26	743	754	743	748	4,900	187
2011-07-25	760	760	751	751	26,000	187.75
2011-07-22	749	759	748	759	13,500	189.75
2011-07-21	741	746	741	746	7,400	186.50
2011-07-20	745	745	738	741	4,700	185.25
2011-07-19	744	744	737	738	3,400	184.50
2011-07-15	738	738	734	734	6,800	183.50
2011-07-14	742	743	738	738	4,100	184.50
2011-07-13	742	748	741	741	6,900	185.25
2011-07-12	755	755	745	748	9,900	187
2011-07-11	745	750	745	749	9,800	187.25
2011-07-08	744	745	737	737	8,600	184.25
2011-07-07	741	747	738	742	11,700	185.50
2011-07-06	748	748	741	745	7,200	186.25
2011-07-05	740	745	740	743	6,500	185.75
2011-07-04	741	753	740	749	15,900	187.25
2011-07-01	740	743	731	740	11,200	185
2011-06-30	739	741	721	741	11,800	185.25
2011-06-29	749	749	726	739	12,100	184.75
2011-06-28	772	773	732	739	48,800	184.75
2011-06-27	745	788	733	787	88,900	196.75
2011-06-24	700	712	696	712	14,100	178
2011-06-23	700	701	697	701	5,300	175.25
2011-06-22	699	701	691	701	10,200	175.25
2011-06-21	699	699	694	699	1,900	174.75
2011-06-20	696	700	695	699	4,800	174.75
2011-06-17	688	695	688	691	2,000	172.75
2011-06-16	688	697	688	689	2,700	172.25
2011-06-15	693	693	685	693	5,300	173.25
2011-06-14	690	693	688	693	1,000	173.25
2011-06-13	685	693	685	692	2,700	173
2011-06-10	690	690	687	690	5,900	172.50
2011-06-09	681	686	681	685	900	171.25
2011-06-08	688	688	679	679	7,000	169.75
2011-06-07	685	688	685	688	600	172
2011-06-06	692	692	684	689	6,300	172.25
2011-06-03	693	698	693	697	3,900	174.25
2011-06-02	694	694	691	694	1,800	173.50
2011-06-01	699	699	693	694	1,800	173.50
2011-05-31	690	694	690	692	5,400	173
2011-05-30	692	697	686	697	5,500	174.25
2011-05-27	695	695	690	691	2,500	172.75
2011-05-26	699	699	694	695	1,100	173.75
2011-05-25	699	699	692	695	9,600	173.75
2011-05-24	699	700	692	700	4,800	175
2011-05-23	697	697	690	691	2,300	172.75
2011-05-20	689	694	681	688	6,900	172
2011-05-19	688	691	688	691	1,100	172.75
2011-05-18	685	694	685	694	2,700	173.50
2011-05-17	686	690	685	685	5,300	171.25
2011-05-16	691	692	687	687	4,900	171.75
2011-05-13	696	696	691	691	2,400	172.75
2011-05-12	699	699	695	699	1,000	174.75
2011-05-11	704	704	699	700	4,100	175
2011-05-10	704	709	704	707	400	176.75
2011-05-09	715	715	700	708	1,600	177
2011-05-06	711	712	711	712	7,200	178
2011-05-02	698	708	698	705	4,000	176.25
2011-04-28	698	699	683	698	2,700	174.50
2011-04-27	701	702	695	696	9,000	174
2011-04-26	703	705	702	702	3,300	175.50
2011-04-25	714	714	705	705	7,400	176.25
2011-04-22	707	709	702	709	4,200	177.25
2011-04-21	703	704	702	703	4,100	175.75
2011-04-20	710	710	702	702	4,700	175.50
2011-04-19	703	706	702	706	2,300	176.50
2011-04-18	704	709	704	709	1,600	177.25
2011-04-15	702	704	701	701	2,300	175.25
2011-04-14	701	703	699	702	3,900	175.50
2011-04-13	702	704	700	700	3,400	175
2011-04-12	701	707	701	702	1,700	175.50
2011-04-11	713	713	700	707	2,200	176.75
2011-04-08	700	715	700	708	2,100	177
2011-04-07	715	719	700	705	2,600	176.25
2011-04-06	725	725	701	716	1,200	179
2011-04-05	739	739	690	719	7,800	179.75
2011-04-04	720	726	718	726	3,600	181.50
2011-04-01	725	730	722	724	5,900	181
2011-03-31	733	740	726	740	2,900	185
2011-03-30	729	735	703	733	5,200	183.25
2011-03-29	740	740	718	729	5,500	182.25
2011-03-28	756	758	741	750	5,200	187.50
2011-03-25	750	756	750	750	13,100	187.50
2011-03-24	737	742	720	742	9,100	185.50
2011-03-23	747	747	714	716	10,200	179
2011-03-22	702	709	694	705	8,800	176.25
2011-03-18	662	694	662	694	9,600	173.50
2011-03-17	638	668	638	662	11,800	165.50
2011-03-16	627	692	627	658	11,100	164.50
2011-03-15	692	696	613	627	24,900	156.75
2011-03-14	651	730	651	720	17,100	180
2011-03-11	750	753	750	751	14,800	187.75
2011-03-10	757	757	753	753	3,400	188.25
2011-03-09	758	760	755	755	4,000	188.75
2011-03-08	753	758	753	757	1,200	189.25
2011-03-07	756	760	752	753	9,200	188.25
2011-03-04	758	760	756	757	8,300	189.25
2011-03-03	754	755	752	754	8,200	188.50
2011-03-02	757	759	750	750	16,400	187.50
2011-03-01	760	765	760	762	6,700	190.50
2011-02-28	757	760	757	757	2,200	189.25
2011-02-25	764	764	755	756	7,500	189
2011-02-24	770	770	755	760	8,800	190
2011-02-23	763	763	760	760	6,600	190
2011-02-22	764	764	761	764	3,800	191
2011-02-21	772	772	761	764	5,700	191
2011-02-18	762	762	757	759	6,000	189.75
2011-02-17	753	762	753	762	4,900	190.50
2011-02-16	756	759	755	755	11,100	188.75
2011-02-15	752	756	751	752	6,300	188
2011-02-14	748	775	745	751	11,500	187.75
2011-02-10	748	748	741	744	3,800	186
2011-02-09	748	759	746	748	11,700	187
2011-02-08	745	746	743	743	5,600	185.75
2011-02-07	744	750	740	745	12,600	186.25
2011-02-04	740	745	737	745	6,900	186.25
2011-02-03	735	740	734	740	3,900	185
2011-02-02	735	739	733	734	5,700	183.50
2011-02-01	735	737	732	733	4,600	183.25
2011-01-31	738	738	734	734	4,500	183.50
2011-01-28	739	739	738	738	4,000	184.50
2011-01-27	739	743	738	741	3,400	185.25
2011-01-26	742	742	739	739	2,100	184.75
2011-01-25	746	746	740	740	9,700	185
2011-01-24	743	743	735	742	6,600	185.50
2011-01-21	749	749	735	736	9,800	184
2011-01-20	745	745	741	742	3,700	185.50
2011-01-19	742	747	738	746	7,700	186.50
2011-01-18	738	741	737	737	5,000	184.25
2011-01-17	736	740	735	738	7,600	184.50
2011-01-14	738	738	733	735	4,600	183.75
2011-01-13	730	733	730	732	4,000	183
2011-01-12	733	734	729	729	6,900	182.25
2011-01-11	732	736	731	733	7,500	183.25
2011-01-07	735	736	726	732	4,600	183
2011-01-06	729	738	729	733	5,100	183.25
2011-01-05	726	734	726	730	7,500	182.50
2011-01-04	743	743	727	729	12,000	182.25

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11月
日	月	火	水	木	金	土
« 10月31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