4658 日本空調サービス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	611	614	605	609	18,400	609
2016-12-29	613	614	607	613	56,400	613
2016-12-28	615	615	609	614	13,200	614
2016-12-27	610	617	602	614	97,100	614
2016-12-26	595	616	595	613	58,900	613
2016-12-22	601	604	598	601	91,100	601
2016-12-21	594	595	592	595	21,400	595
2016-12-20	596	597	591	594	24,400	594
2016-12-19	591	599	586	592	63,800	592
2016-12-16	590	595	587	590	35,700	590
2016-12-15	580	591	580	589	57,200	589
2016-12-14	579	580	577	580	32,500	580
2016-12-13	575	580	575	578	42,700	578
2016-12-12	575	580	571	576	37,500	576
2016-12-09	578	580	574	576	57,100	576
2016-12-08	572	576	569	572	40,100	572
2016-12-07	564	571	564	571	23,100	571
2016-12-06	567	567	561	561	25,300	561
2016-12-05	564	565	562	563	17,300	563
2016-12-02	568	568	562	564	27,900	564
2016-12-01	569	571	565	567	31,400	567
2016-11-30	565	567	561	566	24,400	566
2016-11-29	557	565	556	564	21,800	564
2016-11-28	558	560	553	560	27,200	560
2016-11-25	560	560	553	558	36,700	558
2016-11-24	558	560	554	556	21,400	556
2016-11-22	550	557	549	554	23,600	554
2016-11-21	550	551	547	549	16,100	549
2016-11-18	550	554	546	546	32,000	546
2016-11-17	551	553	548	549	27,000	549
2016-11-16	553	554	548	554	24,600	554
2016-11-15	550	551	547	550	21,300	550
2016-11-14	545	549	545	549	27,100	549
2016-11-11	548	550	542	544	29,300	544
2016-11-10	548	550	535	544	40,000	544
2016-11-09	547	547	519	523	42,600	523
2016-11-08	544	548	541	543	17,900	543
2016-11-07	546	546	540	544	22,200	544
2016-11-04	549	549	537	539	51,300	539
2016-11-02	551	553	549	549	54,500	549
2016-11-01	555	558	551	554	74,100	554
2016-10-31	564	566	560	564	45,500	564
2016-10-28	567	567	560	561	114,800	561
2016-10-27	571	572	560	562	62,600	562
2016-10-26	570	572	564	570	36,500	570
2016-10-25	575	575	567	569	52,700	569
2016-10-24	575	575	566	571	38,400	571
2016-10-21	575	577	567	568	28,300	568
2016-10-20	568	575	568	575	31,300	575
2016-10-19	563	568	557	566	35,300	566
2016-10-17	563	566	557	558	23,700	558
2016-10-13	561	567	560	565	19,200	565
2016-10-12	562	565	559	560	18,800	560
2016-10-11	569	574	563	567	27,400	567
2016-10-07	568	569	562	565	11,700	565
2016-10-06	571	574	566	568	23,700	568
2016-10-05	564	569	563	569	20,500	569
2016-10-04	569	570	558	561	28,000	561
2016-10-03	575	575	567	569	15,000	569
2016-09-30	567	575	561	574	23,400	574
2016-09-29	567	573	565	571	31,100	571
2016-09-28	563	567	557	563	24,300	563
2016-09-27	555	572	553	572	49,500	572
2016-09-26	569	570	545	561	86,600	561
2016-09-23	580	580	567	576	56,400	576
2016-09-21	576	577	566	575	36,300	575
2016-09-20	565	576	565	575	43,600	575
2016-09-16	566	572	565	566	18,600	566
2016-09-15	565	567	563	563	9,600	563
2016-09-14	567	573	565	565	21,600	565
2016-09-13	576	578	562	569	31,300	569
2016-09-12	569	577	567	572	17,600	572
2016-09-09	567	576	567	574	25,600	574
2016-09-08	575	577	569	574	20,100	574
2016-09-07	570	575	567	574	13,700	574
2016-09-06	566	573	565	572	7,900	572
2016-09-05	569	570	563	565	14,700	565
2016-09-02	571	571	563	565	13,400	565
2016-09-01	568	575	568	575	12,000	575
2016-08-31	574	574	566	574	13,600	574
2016-08-30	562	575	562	574	21,500	574
2016-08-29	573	573	558	571	23,700	571
2016-08-26	574	574	551	560	19,500	560
2016-08-25	585	585	569	577	38,200	577
2016-08-24	570	582	570	579	43,100	579
2016-08-23	564	567	560	567	46,700	567
2016-08-22	550	567	547	560	52,800	560
2016-08-19	551	553	546	548	17,400	548
2016-08-18	550	559	550	555	30,300	555
2016-08-17	553	560	551	558	58,600	558
2016-08-16	555	562	550	550	14,500	550
2016-08-15	547	562	547	558	12,700	558
2016-08-12	557	557	553	557	8,900	557
2016-08-10	555	556	550	555	14,300	555
2016-08-09	554	554	545	551	7,900	551
2016-08-08	540	554	538	552	28,100	552
2016-08-05	540	540	534	535	17,100	535
2016-08-04	536	540	532	538	15,700	538
2016-08-03	538	542	531	535	16,700	535
2016-08-02	547	549	542	543	9,100	543
2016-08-01	546	550	531	549	34,600	549
2016-07-29	542	542	530	541	14,400	541
2016-07-28	541	542	530	538	17,100	538
2016-07-27	542	548	542	544	10,900	544
2016-07-26	542	547	542	542	14,300	542
2016-07-25	554	565	542	549	70,100	549
2016-07-22	550	550	543	548	27,600	548
2016-07-21	546	550	541	550	26,300	550
2016-07-20	542	543	534	541	15,900	541
2016-07-19	537	545	536	542	15,400	542
2016-07-15	546	546	532	536	23,700	536
2016-07-14	544	545	535	538	15,200	538
2016-07-13	550	550	536	541	16,000	541
2016-07-12	544	550	536	539	27,500	539
2016-07-11	531	539	521	536	21,100	536
2016-07-08	531	533	516	516	36,200	516
2016-07-07	516	526	512	525	26,600	525
2016-07-06	520	520	515	519	16,300	519
2016-07-05	525	528	516	520	25,100	520
2016-07-04	521	524	517	521	20,500	521
2016-07-01	522	522	515	517	21,600	517
2016-06-30	520	522	512	513	22,200	513
2016-06-29	515	517	508	516	22,900	516
2016-06-28	505	517	505	511	22,900	511
2016-06-27	511	517	501	511	26,600	511
2016-06-24	523	524	489	497	68,900	497
2016-06-23	512	517	506	517	27,300	517
2016-06-22	510	515	505	509	17,200	509
2016-06-21	507	512	505	510	14,600	510
2016-06-20	509	517	507	508	23,000	508
2016-06-17	502	513	499	504	21,000	504
2016-06-16	503	503	489	493	35,000	493
2016-06-15	497	509	496	503	28,200	503
2016-06-14	502	506	496	500	51,500	500
2016-06-13	508	511	503	503	34,600	503
2016-06-10	513	517	510	512	64,400	512
2016-06-09	515	522	511	518	36,500	518
2016-06-08	518	518	511	518	13,200	518
2016-06-07	517	517	510	511	11,800	511
2016-06-06	505	519	505	517	39,800	517
2016-06-03	506	516	506	512	28,200	512
2016-06-02	507	514	505	506	22,200	506
2016-06-01	510	521	507	510	42,400	510
2016-05-31	513	521	513	518	24,400	518
2016-05-30	519	524	513	513	42,800	513
2016-05-27	516	523	510	521	22,000	521
2016-05-26	530	535	516	521	27,100	521
2016-05-25	536	536	520	526	36,600	526
2016-05-24	532	540	527	530	35,200	530
2016-05-23	536	536	523	532	32,200	532
2016-05-20	527	538	526	536	47,200	536
2016-05-19	530	530	521	526	17,300	526
2016-05-18	531	531	516	521	33,300	521
2016-05-17	530	535	527	531	20,600	531
2016-05-16	526	536	512	523	62,200	523
2016-05-13	534	534	520	526	29,500	526
2016-05-12	527	536	524	534	25,200	534
2016-05-11	538	551	525	532	81,700	532
2016-05-10	524	539	524	534	13,900	534
2016-05-09	533	538	517	524	41,200	524
2016-05-06	529	534	519	522	39,200	522
2016-05-02	522	535	502	527	52,800	527
2016-04-28	550	558	525	530	51,900	530
2016-04-27	546	575	541	544	48,900	544
2016-04-26	553	553	535	546	24,200	546
2016-04-25	566	566	544	552	31,100	552
2016-04-22	562	562	530	560	44,100	560
2016-04-21	551	561	550	560	21,500	560
2016-04-20	550	558	540	541	34,200	541
2016-04-19	548	549	540	543	24,100	543
2016-04-18	534	550	523	534	59,600	534
2016-04-15	557	572	551	554	31,000	554
2016-04-14	548	561	544	561	34,000	561
2016-04-13	551	560	542	544	21,100	544
2016-04-12	535	574	535	548	32,200	548
2016-04-11	535	540	531	538	37,500	538
2016-04-08	521	544	501	530	135,600	530
2016-04-07	546	567	530	541	70,500	541
2016-04-06	567	573	546	550	65,900	550
2016-04-05	588	589	568	568	42,300	568
2016-04-04	584	595	580	588	42,300	588
2016-04-01	608	608	577	584	100,400	584
2016-03-31	660	660	608	608	73,600	608
2016-03-30	618	659	617	648	124,200	648
2016-03-29	585	624	568	619	37,500	619
2016-03-28	1,180	1,200	1,176	1,199	37,600	599.50
2016-03-25	1,168	1,175	1,160	1,165	34,400	582.50
2016-03-24	1,173	1,174	1,155	1,156	24,000	578
2016-03-23	1,163	1,163	1,150	1,156	15,100	578
2016-03-22	1,165	1,165	1,135	1,153	25,700	576.50
2016-03-18	1,160	1,167	1,134	1,149	12,300	574.50
2016-03-17	1,155	1,169	1,141	1,148	10,000	574
2016-03-16	1,145	1,165	1,145	1,147	13,000	573.50
2016-03-15	1,144	1,161	1,133	1,151	15,900	575.50
2016-03-14	1,121	1,175	1,120	1,144	21,700	572
2016-03-11	1,099	1,126	1,089	1,118	24,100	559
2016-03-10	1,098	1,144	1,096	1,113	28,700	556.50
2016-03-09	1,090	1,105	1,081	1,084	33,500	542
2016-03-08	1,090	1,100	1,058	1,087	20,200	543.50
2016-03-07	1,096	1,098	1,075	1,086	12,300	543
2016-03-04	1,110	1,117	1,089	1,101	16,500	550.50
2016-03-03	1,113	1,122	1,095	1,114	12,400	557
2016-03-02	1,091	1,122	1,091	1,111	16,700	555.50
2016-03-01	1,074	1,096	1,071	1,089	12,600	544.50
2016-02-29	1,095	1,095	1,076	1,078	19,600	539
2016-02-26	1,079	1,098	1,069	1,093	12,300	546.50
2016-02-25	1,058	1,083	1,050	1,077	17,700	538.50
2016-02-24	1,058	1,092	1,041	1,054	26,200	527
2016-02-23	1,108	1,108	1,049	1,066	23,400	533
2016-02-22	1,104	1,119	1,104	1,111	33,400	555.50
2016-02-19	1,069	1,119	1,054	1,103	33,400	551.50
2016-02-18	1,098	1,098	1,055	1,081	48,500	540.50
2016-02-17	1,051	1,081	1,040	1,070	20,700	535
2016-02-16	1,062	1,082	1,022	1,044	37,200	522
2016-02-15	1,042	1,085	1,000	1,050	34,600	525
2016-02-12	944	994	936	937	37,000	468.50
2016-02-10	1,028	1,045	937	970	37,700	485
2016-02-09	1,048	1,079	1,011	1,025	26,100	512.50
2016-02-08	1,060	1,080	1,051	1,059	15,400	529.50
2016-02-05	1,060	1,100	1,060	1,080	29,700	540
2016-02-04	1,076	1,099	1,057	1,058	24,700	529
2016-02-03	1,104	1,135	1,089	1,106	17,100	553
2016-02-02	1,142	1,164	1,094	1,109	28,200	554.50
2016-02-01	1,145	1,173	1,121	1,166	51,900	583
2016-01-29	1,211	1,244	1,201	1,238	9,100	619
2016-01-28	1,181	1,228	1,180	1,220	25,000	610
2016-01-27	1,168	1,193	1,168	1,187	10,900	593.50
2016-01-26	1,161	1,178	1,141	1,161	11,900	580.50
2016-01-25	1,153	1,171	1,153	1,155	16,700	577.50
2016-01-22	1,094	1,143	1,094	1,141	21,400	570.50
2016-01-21	1,099	1,132	1,051	1,060	17,200	530
2016-01-20	1,145	1,155	1,101	1,101	17,000	550.50
2016-01-19	1,113	1,162	1,113	1,151	19,100	575.50
2016-01-18	1,126	1,128	1,100	1,114	19,200	557
2016-01-15	1,155	1,169	1,131	1,143	12,400	571.50
2016-01-14	1,145	1,197	1,121	1,132	36,200	566
2016-01-13	1,127	1,172	1,127	1,152	10,300	576
2016-01-12	1,151	1,152	1,125	1,126	18,000	563
2016-01-08	1,156	1,200	1,148	1,151	19,400	575.50
2016-01-07	1,191	1,216	1,165	1,167	24,700	583.50
2016-01-06	1,200	1,206	1,174	1,185	9,400	592.50
2016-01-05	1,209	1,218	1,200	1,200	10,400	600
2016-01-04	1,227	1,246	1,205	1,209	10,000	604.50

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