4658 日本空調サービス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	848	856	836	851	26,500	425.50
2014-12-29	832	848	832	846	21,100	423
2014-12-26	831	838	822	837	32,500	418.50
2014-12-25	824	840	817	838	59,200	419
2014-12-24	807	815	804	815	33,400	407.50
2014-12-22	788	800	787	799	35,600	399.50
2014-12-19	779	785	772	785	17,800	392.50
2014-12-18	774	774	770	771	9,100	385.50
2014-12-17	764	774	764	770	12,500	385
2014-12-16	757	777	756	771	21,600	385.50
2014-12-15	765	775	765	767	7,300	383.50
2014-12-12	760	775	760	765	21,200	382.50
2014-12-11	770	772	756	769	16,300	384.50
2014-12-10	782	784	774	776	24,300	388
2014-12-09	789	789	780	780	15,000	390
2014-12-08	788	789	787	789	33,900	394.50
2014-12-05	787	789	786	789	15,500	394.50
2014-12-04	790	793	787	790	12,800	395
2014-12-03	794	794	786	788	16,400	394
2014-12-02	785	792	785	792	14,500	396
2014-12-01	783	793	783	791	9,500	395.50
2014-11-28	780	788	780	788	16,100	394
2014-11-27	780	784	778	782	25,400	391
2014-11-26	799	799	776	780	120,300	390
2014-11-25	796	796	785	790	41,900	395
2014-11-21	790	790	775	789	16,400	394.50
2014-11-20	787	793	784	789	9,100	394.50
2014-11-19	784	794	781	789	9,900	394.50
2014-11-18	778	790	774	787	15,000	393.50
2014-11-17	796	797	783	786	14,800	393
2014-11-14	804	805	796	804	16,500	402
2014-11-13	798	805	791	803	8,500	401.50
2014-11-12	794	805	794	798	12,300	399
2014-11-11	790	800	780	794	5,600	397
2014-11-10	797	798	792	793	5,300	396.50
2014-11-07	795	802	767	797	19,000	398.50
2014-11-06	799	820	797	801	28,700	400.50
2014-11-05	785	796	770	796	23,400	398
2014-11-04	795	795	772	778	22,200	389
2014-10-31	754	796	750	750	23,400	375
2014-10-30	750	758	747	749	10,300	374.50
2014-10-29	750	765	745	765	10,000	382.50
2014-10-28	746	748	740	746	5,800	373
2014-10-27	748	754	730	746	6,300	373
2014-10-24	747	754	733	733	15,500	366.50
2014-10-23	743	752	737	739	7,000	369.50
2014-10-22	736	755	736	741	9,700	370.50
2014-10-21	758	758	729	729	9,000	364.50
2014-10-20	717	758	717	746	7,300	373
2014-10-17	728	731	709	715	16,300	357.50
2014-10-16	742	749	730	730	11,200	365
2014-10-15	750	755	742	751	7,200	375.50
2014-10-14	750	757	740	742	24,400	371
2014-10-10	761	763	755	759	12,700	379.50
2014-10-09	782	790	769	770	15,100	385
2014-10-08	775	785	775	782	8,800	391
2014-10-07	809	809	788	790	11,500	395
2014-10-06	789	818	789	802	8,400	401
2014-10-03	775	794	775	786	9,400	393
2014-10-02	793	793	784	784	13,400	392
2014-10-01	825	830	790	803	11,900	401.50
2014-09-30	839	839	823	828	14,700	414
2014-09-29	819	847	781	833	23,700	416.50
2014-09-26	810	820	801	817	18,700	408.50
2014-09-25	808	820	800	820	24,300	410
2014-09-24	799	800	797	800	15,900	400
2014-09-22	803	806	799	799	12,500	399.50
2014-09-19	799	808	791	805	36,700	402.50
2014-09-18	788	797	788	796	14,900	398
2014-09-17	792	794	788	791	7,400	395.50
2014-09-16	790	794	780	787	14,000	393.50
2014-09-12	789	790	785	788	18,200	394
2014-09-11	783	787	773	785	8,700	392.50
2014-09-10	775	786	772	783	9,400	391.50
2014-09-09	782	789	770	781	8,400	390.50
2014-09-08	776	781	772	781	12,300	390.50
2014-09-05	771	780	768	777	19,100	388.50
2014-09-04	772	780	762	771	17,300	385.50
2014-09-03	778	780	772	780	11,800	390
2014-09-02	766	778	765	778	10,900	389
2014-09-01	764	779	764	772	11,900	386
2014-08-29	763	778	763	774	4,400	387
2014-08-28	771	775	764	768	6,200	384
2014-08-27	769	779	769	778	4,900	389
2014-08-26	774	788	769	769	26,200	384.50
2014-08-25	785	789	784	788	14,100	394
2014-08-22	787	787	781	785	7,700	392.50
2014-08-21	787	787	781	786	8,800	393
2014-08-20	785	790	785	787	10,700	393.50
2014-08-19	793	796	787	793	17,300	396.50
2014-08-18	776	797	776	796	21,400	398
2014-08-15	773	778	768	776	6,200	388
2014-08-14	758	773	758	773	5,100	386.50
2014-08-13	760	770	756	764	11,500	382
2014-08-12	760	760	750	760	13,100	380
2014-08-11	752	760	752	760	6,700	380
2014-08-08	750	760	741	754	16,200	377
2014-08-07	737	757	737	751	13,900	375.50
2014-08-06	745	751	740	740	18,700	370
2014-08-05	754	755	747	748	19,100	374
2014-08-04	758	760	751	754	9,800	377
2014-08-01	754	760	748	758	24,000	379
2014-07-31	784	784	761	776	18,100	388
2014-07-30	784	784	772	783	15,900	391.50
2014-07-29	771	800	768	784	18,200	392
2014-07-28	777	780	770	771	7,700	385.50
2014-07-25	777	780	768	771	38,400	385.50
2014-07-24	764	770	757	769	18,100	384.50
2014-07-23	757	765	749	759	19,800	379.50
2014-07-22	745	765	745	762	10,000	381
2014-07-18	754	754	745	747	7,500	373.50
2014-07-17	765	765	750	754	10,600	377
2014-07-16	755	763	750	758	13,500	379
2014-07-15	755	755	749	753	8,400	376.50
2014-07-14	750	755	741	754	15,800	377
2014-07-11	750	761	743	757	9,700	378.50
2014-07-10	769	769	756	758	16,500	379
2014-07-09	755	764	754	761	11,100	380.50
2014-07-08	767	767	757	761	12,000	380.50
2014-07-07	776	776	751	767	12,100	383.50
2014-07-04	760	778	760	776	14,100	388
2014-07-03	771	773	763	770	10,400	385
2014-07-02	772	775	760	771	14,300	385.50
2014-07-01	764	777	764	772	25,500	386
2014-06-30	753	772	742	768	15,500	384
2014-06-27	766	775	750	763	19,400	381.50
2014-06-26	774	775	760	766	13,500	383
2014-06-25	779	779	774	774	22,700	387
2014-06-24	766	780	763	779	27,800	389.50
2014-06-23	761	764	754	761	15,300	380.50
2014-06-20	775	775	752	757	18,400	378.50
2014-06-19	754	780	748	767	60,000	383.50
2014-06-18	750	753	730	741	29,700	370.50
2014-06-17	757	759	727	747	44,800	373.50
2014-06-16	748	757	745	749	17,000	374.50
2014-06-13	748	748	735	748	36,200	374
2014-06-12	727	745	705	736	21,800	368
2014-06-11	734	745	734	740	44,000	370
2014-06-10	720	735	713	732	36,900	366
2014-06-09	720	721	706	718	27,400	359
2014-06-06	695	718	694	717	53,200	358.50
2014-06-05	689	697	684	689	36,900	344.50
2014-06-04	680	685	658	684	31,600	342
2014-06-03	660	678	655	675	30,300	337.50
2014-06-02	664	668	657	660	24,500	330
2014-05-30	670	673	656	658	22,500	329
2014-05-29	662	675	648	672	53,500	336
2014-05-28	647	663	647	652	58,200	326
2014-05-27	658	658	640	653	21,500	326.50
2014-05-26	638	669	638	648	51,200	324
2014-05-23	645	645	633	641	50,400	320.50
2014-05-22	640	641	631	638	32,700	319
2014-05-21	614	635	612	631	54,100	315.50
2014-05-20	617	622	609	615	75,100	307.50
2014-05-19	632	634	608	608	109,900	304
2014-05-16	640	650	627	638	86,800	319
2014-05-15	650	660	641	651	102,800	325.50
2014-05-14	684	691	683	687	11,100	343.50
2014-05-13	700	702	688	690	17,800	345
2014-05-12	684	700	684	691	28,200	345.50
2014-05-09	683	690	681	687	20,200	343.50
2014-05-08	684	692	683	683	21,700	341.50
2014-05-07	693	696	682	684	39,100	342
2014-05-02	698	698	678	693	86,100	346.50
2014-05-01	706	714	700	707	37,200	353.50
2014-04-30	720	721	705	707	39,800	353.50
2014-04-28	710	727	710	720	26,100	360
2014-04-25	730	735	722	724	35,500	362
2014-04-24	735	735	716	728	25,100	364
2014-04-23	691	733	691	733	91,300	366.50
2014-04-22	734	734	686	689	189,700	344.50
2014-04-21	721	747	721	736	44,100	368
2014-04-18	735	735	718	726	25,700	363
2014-04-17	732	736	720	734	43,200	367
2014-04-16	735	740	729	736	55,600	368
2014-04-15	727	733	723	730	33,300	365
2014-04-14	712	742	711	730	26,700	365
2014-04-11	710	725	710	717	31,800	358.50
2014-04-10	722	733	710	721	33,400	360.50
2014-04-09	720	743	711	721	63,300	360.50
2014-04-08	720	733	710	722	44,100	361
2014-04-07	718	748	718	735	46,100	367.50
2014-04-04	752	784	730	741	119,600	370.50
2014-04-03	719	750	715	748	59,900	374
2014-04-02	714	735	709	709	68,000	354.50
2014-04-01	705	720	700	708	63,800	354
2014-03-31	679	705	677	699	69,100	349.50
2014-03-28	646	684	646	679	46,300	339.50
2014-03-27	613	649	613	641	28,100	320.50
2014-03-26	1,270	1,280	1,260	1,265	23,000	316.25
2014-03-25	1,231	1,269	1,231	1,258	29,200	314.50
2014-03-24	1,212	1,230	1,212	1,227	20,200	306.75
2014-03-20	1,191	1,216	1,191	1,204	8,000	301
2014-03-19	1,210	1,225	1,190	1,200	13,600	300
2014-03-18	1,217	1,218	1,188	1,202	7,500	300.50
2014-03-17	1,201	1,204	1,182	1,187	11,700	296.75
2014-03-14	1,211	1,224	1,201	1,201	18,300	300.25
2014-03-13	1,230	1,237	1,215	1,228	10,900	307
2014-03-12	1,219	1,227	1,214	1,216	5,200	304
2014-03-11	1,229	1,229	1,203	1,218	8,200	304.50
2014-03-10	1,225	1,226	1,205	1,210	10,200	302.50
2014-03-07	1,220	1,233	1,216	1,224	8,100	306
2014-03-06	1,225	1,225	1,195	1,216	18,500	304
2014-03-05	1,229	1,240	1,186	1,216	27,900	304
2014-03-04	1,205	1,220	1,185	1,220	27,100	305
2014-03-03	1,195	1,209	1,161	1,201	22,500	300.25
2014-02-28	1,246	1,246	1,186	1,223	16,200	305.75
2014-02-27	1,260	1,267	1,231	1,231	11,500	307.75
2014-02-26	1,246	1,280	1,246	1,256	20,400	314
2014-02-25	1,250	1,258	1,233	1,257	14,000	314.25
2014-02-24	1,238	1,245	1,222	1,238	16,200	309.50
2014-02-21	1,228	1,239	1,218	1,236	6,700	309
2014-02-20	1,223	1,229	1,203	1,204	6,800	301
2014-02-19	1,227	1,239	1,200	1,223	7,800	305.75
2014-02-18	1,233	1,238	1,205	1,225	17,100	306.25
2014-02-17	1,208	1,258	1,194	1,218	12,600	304.50
2014-02-14	1,221	1,234	1,193	1,208	19,400	302
2014-02-13	1,243	1,250	1,215	1,217	4,500	304.25
2014-02-12	1,235	1,252	1,219	1,243	9,500	310.75
2014-02-10	1,220	1,289	1,220	1,235	6,700	308.75
2014-02-07	1,195	1,220	1,195	1,214	11,600	303.50
2014-02-06	1,180	1,196	1,178	1,180	13,200	295
2014-02-05	1,166	1,200	1,151	1,155	19,000	288.75
2014-02-04	1,145	1,175	1,145	1,150	21,600	287.50
2014-02-03	1,250	1,275	1,187	1,190	37,200	297.50
2014-01-31	1,254	1,260	1,230	1,239	11,500	309.75
2014-01-30	1,227	1,250	1,215	1,238	14,600	309.50
2014-01-29	1,218	1,264	1,218	1,257	11,400	314.25
2014-01-28	1,227	1,236	1,212	1,217	17,000	304.25
2014-01-27	1,192	1,242	1,192	1,234	29,500	308.50
2014-01-24	1,261	1,282	1,254	1,282	30,700	320.50
2014-01-23	1,325	1,325	1,289	1,306	14,200	326.50
2014-01-22	1,310	1,310	1,298	1,306	9,100	326.50
2014-01-21	1,328	1,333	1,300	1,306	21,100	326.50
2014-01-20	1,350	1,350	1,317	1,338	29,900	334.50
2014-01-17	1,303	1,394	1,282	1,352	47,800	338
2014-01-16	1,250	1,318	1,246	1,301	94,400	325.25
2014-01-15	1,230	1,235	1,222	1,235	12,700	308.75
2014-01-14	1,200	1,245	1,190	1,203	28,000	300.75
2014-01-10	1,211	1,228	1,200	1,226	15,700	306.50
2014-01-09	1,233	1,233	1,210	1,227	10,400	306.75
2014-01-08	1,170	1,235	1,170	1,232	46,000	308
2014-01-07	1,148	1,170	1,148	1,160	13,500	290
2014-01-06	1,150	1,175	1,150	1,164	25,800	291

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