4658 日本空調サービス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	762	762	751	751	3,300	187.75
2012-12-27	760	761	752	752	5,400	188
2012-12-26	750	758	750	754	4,900	188.50
2012-12-25	760	762	750	762	26,600	190.50
2012-12-21	754	754	749	752	8,500	188
2012-12-20	750	754	745	754	9,200	188.50
2012-12-19	750	754	744	750	11,800	187.50
2012-12-18	749	749	742	745	10,000	186.25
2012-12-17	743	745	742	742	2,700	185.50
2012-12-14	741	742	738	738	9,100	184.50
2012-12-13	742	742	737	740	1,700	185
2012-12-12	736	742	736	738	2,300	184.50
2012-12-11	740	740	736	736	1,600	184
2012-12-10	741	741	738	738	8,500	184.50
2012-12-07	734	734	730	733	2,600	183.25
2012-12-06	731	735	731	735	3,400	183.75
2012-12-05	726	730	726	730	4,000	182.50
2012-12-04	728	729	726	729	4,200	182.25
2012-12-03	727	730	727	730	1,900	182.50
2012-11-30	723	727	723	727	2,900	181.75
2012-11-29	727	727	719	723	3,100	180.75
2012-11-28	728	728	719	726	2,700	181.50
2012-11-27	726	729	722	727	6,600	181.75
2012-11-26	729	729	726	728	2,700	182
2012-11-22	725	729	724	728	9,200	182
2012-11-21	725	728	723	725	6,500	181.25
2012-11-20	718	720	718	720	4,300	180
2012-11-19	717	719	713	719	5,400	179.75
2012-11-16	717	717	709	717	3,800	179.25
2012-11-15	715	717	713	715	1,800	178.75
2012-11-14	710	710	707	708	2,200	177
2012-11-13	711	711	709	710	2,600	177.50
2012-11-12	717	717	712	712	2,000	178
2012-11-09	718	720	717	717	1,400	179.25
2012-11-08	723	723	719	719	800	179.75
2012-11-07	721	723	718	723	2,000	180.75
2012-11-06	722	722	722	722	100	180.50
2012-11-05	718	723	718	723	5,000	180.75
2012-11-02	726	728	722	728	4,400	182
2012-11-01	728	728	725	726	1,700	181.50
2012-10-31	729	729	717	726	3,500	181.50
2012-10-30	730	730	717	717	3,900	179.25
2012-10-29	729	729	726	728	1,000	182
2012-10-26	725	728	725	728	1,400	182
2012-10-25	729	729	724	727	7,900	181.75
2012-10-24	730	730	727	729	3,200	182.25
2012-10-23	729	730	726	726	2,500	181.50
2012-10-22	726	727	723	727	2,700	181.75
2012-10-19	722	725	722	725	3,000	181.25
2012-10-18	723	725	723	725	1,600	181.25
2012-10-17	721	722	720	722	1,900	180.50
2012-10-16	717	723	717	721	600	180.25
2012-10-15	720	720	715	716	600	179
2012-10-12	719	719	707	714	5,600	178.50
2012-10-11	713	720	713	720	2,700	180
2012-10-10	713	721	713	714	2,300	178.50
2012-10-09	725	725	711	716	2,700	179
2012-10-05	726	726	721	721	2,800	180.25
2012-10-04	722	727	720	727	2,500	181.75
2012-10-03	718	724	716	722	2,600	180.50
2012-10-02	721	724	719	719	1,800	179.75
2012-10-01	717	724	715	722	1,600	180.50
2012-09-28	721	728	720	720	1,200	180
2012-09-27	714	729	714	726	4,100	181.50
2012-09-26	711	725	711	725	4,900	181.25
2012-09-25	743	743	734	739	10,400	184.75
2012-09-24	734	739	733	739	7,400	184.75
2012-09-21	738	738	736	737	4,300	184.25
2012-09-20	738	738	733	736	3,600	184
2012-09-19	726	734	721	733	4,700	183.25
2012-09-18	723	725	720	725	3,800	181.25
2012-09-14	720	723	718	721	11,100	180.25
2012-09-13	727	727	715	720	7,400	180
2012-09-12	720	728	720	728	1,800	182
2012-09-11	720	721	718	720	2,900	180
2012-09-10	719	728	715	720	4,700	180
2012-09-07	715	724	715	718	2,100	179.50
2012-09-06	720	720	715	715	2,700	178.75
2012-09-05	720	721	720	721	3,700	180.25
2012-09-04	720	725	720	723	2,300	180.75
2012-09-03	726	730	720	720	5,300	180
2012-08-31	721	739	721	725	1,700	181.25
2012-08-30	723	723	720	721	1,800	180.25
2012-08-29	730	731	722	725	4,000	181.25
2012-08-28	735	735	728	729	1,500	182.25
2012-08-27	726	730	726	729	3,400	182.25
2012-08-24	741	741	741	741	6,800	185.25
2012-08-23	740	745	739	745	4,300	186.25
2012-08-22	738	739	734	739	2,000	184.75
2012-08-21	728	740	726	740	4,300	185
2012-08-20	721	734	721	733	5,200	183.25
2012-08-17	729	730	726	730	1,900	182.50
2012-08-16	725	730	721	730	4,300	182.50
2012-08-15	725	725	721	725	2,700	181.25
2012-08-14	721	724	720	724	2,700	181
2012-08-13	710	718	710	718	1,800	179.50
2012-08-10	710	712	707	712	5,700	178
2012-08-09	711	715	709	713	3,400	178.25
2012-08-08	711	712	709	712	2,900	178
2012-08-07	710	712	707	710	2,500	177.50
2012-08-06	710	712	709	712	6,200	178
2012-08-03	707	710	707	709	5,300	177.25
2012-08-02	718	718	711	711	2,200	177.75
2012-08-01	705	719	705	715	4,000	178.75
2012-07-31	718	720	715	719	4,300	179.75
2012-07-30	719	720	717	720	3,100	180
2012-07-27	723	725	717	719	5,300	179.75
2012-07-26	724	724	717	717	2,800	179.25
2012-07-25	728	729	718	718	26,100	179.50
2012-07-24	718	720	713	720	7,000	180
2012-07-23	717	720	715	715	7,000	178.75
2012-07-20	714	719	713	716	7,600	179
2012-07-19	720	723	713	722	5,000	180.50
2012-07-18	718	720	718	720	1,800	180
2012-07-17	728	728	719	719	2,100	179.75
2012-07-13	720	727	718	719	2,800	179.75
2012-07-12	721	721	721	721	300	180.25
2012-07-11	728	728	723	724	1,500	181
2012-07-10	730	730	723	727	10,800	181.75
2012-07-09	722	725	719	722	2,800	180.50
2012-07-06	729	729	722	726	2,800	181.50
2012-07-05	729	729	728	729	5,400	182.25
2012-07-04	728	729	724	729	4,300	182.25
2012-07-03	723	729	723	729	2,600	182.25
2012-07-02	724	725	721	723	3,200	180.75
2012-06-29	722	724	717	724	5,400	181
2012-06-28	718	725	716	724	4,500	181
2012-06-27	719	719	715	715	900	178.75
2012-06-26	719	719	713	719	2,100	179.75
2012-06-25	720	720	713	718	9,400	179.50
2012-06-22	714	717	711	717	3,100	179.25
2012-06-21	715	720	703	717	5,400	179.25
2012-06-20	710	714	708	711	3,000	177.75
2012-06-19	704	709	704	708	2,000	177
2012-06-18	704	710	698	705	6,800	176.25
2012-06-15	702	703	700	701	1,300	175.25
2012-06-14	701	701	700	701	300	175.25
2012-06-13	704	704	701	701	800	175.25
2012-06-12	700	702	698	702	2,600	175.50
2012-06-11	697	705	696	702	6,000	175.50
2012-06-08	706	706	700	705	5,800	176.25
2012-06-07	705	706	704	706	1,500	176.50
2012-06-06	700	706	698	706	2,900	176.50
2012-06-05	706	706	698	699	5,500	174.75
2012-06-04	699	705	698	705	3,000	176.25
2012-06-01	707	707	700	705	4,900	176.25
2012-05-31	703	713	703	707	800	176.75
2012-05-30	705	712	702	712	2,100	178
2012-05-29	706	711	702	711	3,500	177.75
2012-05-28	716	716	707	714	800	178.50
2012-05-25	720	720	715	716	7,100	179
2012-05-24	711	714	710	714	2,100	178.50
2012-05-23	717	717	710	714	6,600	178.50
2012-05-22	718	718	711	714	3,900	178.50
2012-05-21	715	727	713	714	2,500	178.50
2012-05-18	711	715	710	715	2,800	178.75
2012-05-17	715	730	711	714	3,200	178.50
2012-05-16	719	719	710	710	3,500	177.50
2012-05-15	720	724	708	719	9,000	179.75
2012-05-14	725	725	721	724	2,100	181
2012-05-11	724	725	724	725	1,000	181.25
2012-05-10	725	728	725	728	500	182
2012-05-09	732	732	726	727	1,400	181.75
2012-05-08	726	735	722	735	7,400	183.75
2012-05-07	731	732	727	727	7,400	181.75
2012-05-02	731	736	730	735	2,500	183.75
2012-05-01	734	734	729	729	4,700	182.25
2012-04-27	734	736	727	729	5,700	182.25
2012-04-26	737	738	728	734	2,100	183.50
2012-04-25	730	740	730	735	9,400	183.75
2012-04-24	725	729	725	729	2,800	182.25
2012-04-23	728	730	723	724	5,200	181
2012-04-20	730	730	721	723	11,300	180.75
2012-04-19	739	740	724	724	9,400	181
2012-04-18	737	743	733	739	3,500	184.75
2012-04-17	737	737	733	733	1,400	183.25
2012-04-16	735	740	731	740	2,600	185
2012-04-13	742	742	735	738	2,600	184.50
2012-04-12	730	732	727	729	3,500	182.25
2012-04-11	738	738	722	730	6,400	182.50
2012-04-10	748	748	738	739	1,800	184.75
2012-04-09	747	747	736	738	5,700	184.50
2012-04-06	743	749	734	748	2,000	187
2012-04-05	743	744	726	743	4,500	185.75
2012-04-04	749	749	738	743	2,800	185.75
2012-04-03	746	746	740	741	5,800	185.25
2012-04-02	758	758	747	749	3,700	187.25
2012-03-30	756	760	755	756	3,100	189
2012-03-29	758	760	745	748	3,800	187
2012-03-28	727	758	722	758	10,000	189.50
2012-03-27	770	775	767	775	9,700	193.75
2012-03-26	770	775	769	770	6,700	192.50
2012-03-23	770	772	768	768	12,200	192
2012-03-22	769	769	767	768	4,900	192
2012-03-21	767	768	765	765	5,800	191.25
2012-03-19	762	765	761	764	10,100	191
2012-03-16	759	765	759	762	4,700	190.50
2012-03-15	765	765	758	758	2,500	189.50
2012-03-14	765	765	754	755	5,400	188.75
2012-03-13	763	763	752	752	3,000	188
2012-03-12	755	763	755	761	5,000	190.25
2012-03-09	760	761	750	761	10,900	190.25
2012-03-08	754	762	754	760	3,200	190
2012-03-07	748	755	748	755	6,100	188.75
2012-03-06	758	759	751	752	4,600	188
2012-03-05	757	761	757	759	4,000	189.75
2012-03-02	755	762	755	762	8,400	190.50
2012-03-01	744	756	744	754	4,300	188.50
2012-02-29	751	758	749	751	7,100	187.75
2012-02-28	744	750	742	750	3,800	187.50
2012-02-27	738	747	738	740	5,500	185
2012-02-24	737	741	735	738	11,300	184.50
2012-02-23	738	740	733	737	8,800	184.25
2012-02-22	732	736	728	736	9,500	184
2012-02-21	738	738	730	732	4,600	183
2012-02-20	740	740	730	730	8,300	182.50
2012-02-17	736	736	735	736	6,300	184
2012-02-16	731	738	731	736	2,500	184
2012-02-15	738	739	735	739	4,600	184.75
2012-02-14	732	734	731	733	900	183.25
2012-02-13	731	733	730	731	1,800	182.75
2012-02-10	731	731	730	730	1,600	182.50
2012-02-09	728	738	728	732	3,700	183
2012-02-08	733	733	720	731	9,500	182.75
2012-02-07	727	728	726	727	1,500	181.75
2012-02-06	730	730	725	728	4,900	182
2012-02-03	729	730	726	730	2,500	182.50
2012-02-02	727	729	723	729	2,200	182.25
2012-02-01	727	727	720	721	1,400	180.25
2012-01-31	729	745	720	729	16,000	182.25
2012-01-30	732	732	722	729	1,800	182.25
2012-01-27	729	733	723	733	1,400	183.25
2012-01-26	720	729	720	729	1,400	182.25
2012-01-25	729	729	725	727	9,400	181.75
2012-01-24	721	724	721	724	2,700	181
2012-01-23	719	719	716	718	2,000	179.50
2012-01-20	720	720	716	720	1,800	180
2012-01-19	724	724	711	714	2,100	178.50
2012-01-18	721	721	710	718	3,800	179.50
2012-01-17	718	718	718	718	200	179.50
2012-01-16	724	724	704	717	2,000	179.25
2012-01-13	725	725	724	724	600	181
2012-01-12	720	725	716	718	1,900	179.50
2012-01-11	712	720	706	720	1,500	180
2012-01-10	724	724	709	712	1,200	178
2012-01-06	716	716	710	710	700	177.50
2012-01-05	721	721	716	717	3,500	179.25
2012-01-04	712	720	705	720	6,300	180

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