4658 日本空調サービス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	807	815	804	811	26,000	811
2021-12-29	801	812	801	812	32,500	812
2021-12-28	806	809	799	808	33,600	808
2021-12-27	799	804	795	804	28,400	804
2021-12-24	814	814	796	799	111,800	799
2021-12-23	798	805	795	805	33,700	805
2021-12-22	788	799	786	790	64,700	790
2021-12-21	795	795	778	788	83,900	788
2021-12-20	788	794	782	782	31,300	782
2021-12-17	800	803	790	793	34,600	793
2021-12-16	808	809	800	800	26,500	800
2021-12-15	793	805	790	803	44,000	803
2021-12-14	798	800	790	795	29,000	795
2021-12-13	804	804	789	795	26,700	795
2021-12-10	801	802	791	794	51,200	794
2021-12-09	815	815	801	805	50,800	805
2021-12-08	812	816	806	816	39,400	816
2021-12-07	797	813	797	812	68,100	812
2021-12-06	796	800	793	797	44,100	797
2021-12-03	781	796	781	796	25,600	796
2021-12-02	776	786	775	776	51,700	776
2021-12-01	782	785	770	778	71,800	778
2021-11-30	792	798	779	779	55,700	779
2021-11-29	783	798	781	781	61,900	781
2021-11-26	792	797	786	794	59,400	794
2021-11-25	800	800	788	792	60,900	792
2021-11-24	789	810	784	806	92,000	806
2021-11-22	785	794	783	788	23,700	788
2021-11-19	787	791	780	786	31,000	786
2021-11-18	793	793	782	789	67,600	789
2021-11-17	803	803	794	794	28,500	794
2021-11-16	806	809	802	804	21,600	804
2021-11-15	800	807	798	806	35,300	806
2021-11-12	795	803	795	800	25,800	800
2021-11-11	796	798	790	794	20,700	794
2021-11-10	794	799	793	796	16,200	796
2021-11-09	796	801	790	794	45,500	794
2021-11-08	800	801	790	794	60,200	794
2021-11-05	809	812	804	804	36,700	804
2021-11-04	809	817	801	817	86,300	817
2021-11-02	803	813	803	807	45,000	807
2021-11-01	800	810	795	810	77,600	810
2021-10-29	783	790	782	789	17,800	789
2021-10-28	792	792	786	789	39,300	789
2021-10-27	796	797	792	792	21,200	792
2021-10-26	802	803	795	797	31,900	797
2021-10-25	801	806	799	802	34,000	802
2021-10-22	798	810	797	810	51,600	810
2021-10-21	807	807	795	795	46,700	795
2021-10-20	814	814	808	811	31,000	811
2021-10-19	803	815	803	814	32,800	814
2021-10-18	802	809	800	808	61,300	808
2021-10-15	793	800	793	800	35,500	800
2021-10-14	796	799	790	793	48,500	793
2021-10-13	809	810	796	798	45,500	798
2021-10-12	811	817	809	815	56,100	815
2021-10-11	798	814	797	812	78,100	812
2021-10-08	782	797	775	793	90,500	793
2021-10-07	780	785	771	771	87,200	771
2021-10-06	784	790	777	779	62,000	779
2021-10-05	782	790	778	781	65,300	781
2021-10-04	803	807	790	797	47,600	797
2021-10-01	790	795	781	788	86,900	788
2021-09-30	799	804	791	796	75,000	796
2021-09-29	792	811	787	803	129,700	803
2021-09-28	830	831	814	828	164,200	828
2021-09-27	837	837	826	830	76,800	830
2021-09-24	832	840	824	837	238,000	837
2021-09-22	821	825	812	822	118,100	822
2021-09-21	810	830	798	828	204,600	828
2021-09-17	829	829	808	824	411,300	824
2021-09-16	887	887	793	821	1,882,400	821
2021-09-15	743	743	729	737	27,300	737
2021-09-14	742	750	736	750	39,400	750
2021-09-13	738	742	733	742	25,500	742
2021-09-10	735	738	731	738	40,900	738
2021-09-09	736	738	726	735	24,800	735
2021-09-08	729	740	727	740	56,100	740
2021-09-07	730	730	721	729	25,000	729
2021-09-06	733	733	720	728	22,600	728
2021-09-03	719	730	716	730	27,900	730
2021-09-02	721	725	718	722	10,400	722
2021-09-01	721	723	718	723	8,600	723
2021-08-31	717	728	716	721	25,200	721
2021-08-30	713	722	713	722	31,100	722
2021-08-27	712	713	707	712	13,100	712
2021-08-26	709	713	706	712	17,500	712
2021-08-25	720	720	707	712	35,300	712
2021-08-24	706	714	706	714	26,300	714
2021-08-23	709	713	703	703	21,600	703
2021-08-20	701	707	701	702	15,300	702
2021-08-19	703	705	700	700	11,000	700
2021-08-18	699	705	699	703	15,900	703
2021-08-17	705	706	699	699	39,500	699
2021-08-16	709	709	705	705	17,600	705
2021-08-13	711	711	708	709	8,700	709
2021-08-12	718	718	710	710	12,700	710
2021-08-11	711	719	708	719	12,600	719
2021-08-10	711	713	707	708	53,100	708
2021-08-06	710	714	708	709	18,100	709
2021-08-05	717	717	710	710	18,800	710
2021-08-04	721	722	717	717	17,700	717
2021-08-03	735	740	718	720	24,800	720
2021-08-02	730	740	729	740	18,500	740
2021-07-30	743	743	728	728	11,100	728
2021-07-29	738	743	727	743	22,900	743
2021-07-28	731	739	731	732	13,100	732
2021-07-27	745	745	735	740	14,600	740
2021-07-26	753	754	737	742	28,900	742
2021-07-21	727	745	727	744	91,300	744
2021-07-20	720	724	718	719	13,800	719
2021-07-19	725	726	721	721	14,800	721
2021-07-16	720	726	718	726	24,400	726
2021-07-15	727	727	720	721	18,500	721
2021-07-14	723	729	723	725	20,900	725
2021-07-13	728	728	717	724	39,600	724
2021-07-12	727	728	720	725	26,100	725
2021-07-09	718	724	708	720	70,400	720
2021-07-08	715	717	711	711	21,500	711
2021-07-07	713	720	713	715	14,600	715
2021-07-06	716	722	714	721	12,800	721
2021-07-05	721	721	713	714	18,200	714
2021-07-02	713	720	713	716	13,300	716
2021-07-01	719	722	711	712	22,500	712
2021-06-30	725	725	715	715	20,600	715
2021-06-29	721	724	718	718	17,800	718
2021-06-28	724	726	722	724	20,400	724
2021-06-25	724	727	719	724	32,100	724
2021-06-24	720	726	719	725	15,600	725
2021-06-23	719	725	719	721	28,600	721
2021-06-22	717	719	714	716	38,200	716
2021-06-21	715	715	709	709	38,500	709
2021-06-18	723	725	718	719	23,500	719
2021-06-17	726	727	719	721	39,300	721
2021-06-16	724	728	721	726	46,500	726
2021-06-15	725	725	719	722	31,400	722
2021-06-14	729	729	720	725	21,500	725
2021-06-11	725	728	722	725	40,800	725
2021-06-10	737	737	717	726	66,100	726
2021-06-09	740	741	737	738	18,800	738
2021-06-08	736	746	736	740	44,400	740
2021-06-07	746	746	738	738	29,100	738
2021-06-04	736	740	734	739	16,400	739
2021-06-03	732	738	732	736	20,800	736
2021-06-02	730	737	729	732	21,900	732
2021-06-01	733	735	726	734	32,800	734
2021-05-31	732	737	730	730	17,900	730
2021-05-28	736	737	731	736	19,600	736
2021-05-27	737	738	730	730	35,500	730
2021-05-26	734	739	733	737	22,700	737
2021-05-25	740	742	736	740	35,800	740
2021-05-24	739	743	730	740	40,600	740
2021-05-21	748	749	740	740	27,200	740
2021-05-20	743	750	740	740	22,500	740
2021-05-19	739	748	739	743	17,600	743
2021-05-18	746	749	740	745	23,900	745
2021-05-17	736	752	736	746	50,600	746
2021-05-14	737	738	730	730	16,700	730
2021-05-13	733	737	730	730	29,000	730
2021-05-12	741	743	735	735	28,300	735
2021-05-11	739	754	739	739	40,700	739
2021-05-10	735	746	735	743	27,200	743
2021-05-07	735	737	728	728	19,800	728
2021-05-06	734	743	734	734	24,600	734
2021-04-30	736	740	733	734	30,900	734
2021-04-28	733	742	733	738	34,700	738
2021-04-27	736	743	734	734	28,100	734
2021-04-26	733	741	733	735	43,200	735
2021-04-23	747	748	740	740	32,500	740
2021-04-22	748	751	742	744	27,000	744
2021-04-21	733	743	733	739	40,500	739
2021-04-20	743	747	738	738	24,300	738
2021-04-19	748	754	745	746	20,000	746
2021-04-16	744	749	741	745	17,900	745
2021-04-15	743	755	743	748	36,500	748
2021-04-14	739	743	736	741	20,200	741
2021-04-13	735	748	735	740	31,800	740
2021-04-12	739	742	732	735	39,800	735
2021-04-09	733	737	724	730	43,300	730
2021-04-08	753	753	732	732	43,300	732
2021-04-07	751	762	747	762	36,500	762
2021-04-06	749	754	735	751	40,300	751
2021-04-05	746	754	742	751	29,500	751
2021-04-02	758	758	745	749	19,900	749
2021-04-01	753	754	742	749	47,400	749
2021-03-31	750	755	747	747	22,900	747
2021-03-30	767	767	753	756	36,900	756
2021-03-29	787	787	768	779	69,600	779
2021-03-26	775	777	770	777	51,300	777
2021-03-25	769	772	763	768	46,200	768
2021-03-24	777	779	766	769	48,000	769
2021-03-23	798	798	775	775	44,700	775
2021-03-22	800	806	787	797	55,300	797
2021-03-19	783	807	776	805	55,400	805
2021-03-18	772	780	765	780	40,600	780
2021-03-17	769	772	763	772	37,000	772
2021-03-16	753	768	749	768	59,800	768
2021-03-15	755	759	750	755	50,700	755
2021-03-12	744	755	740	753	57,000	753
2021-03-11	743	748	740	746	55,700	746
2021-03-10	748	748	739	743	25,900	743
2021-03-09	749	749	739	747	55,700	747
2021-03-08	745	745	735	741	38,000	741
2021-03-05	733	742	727	742	32,500	742
2021-03-04	726	736	725	734	29,000	734
2021-03-03	735	735	727	734	20,400	734
2021-03-02	732	736	728	731	31,700	731
2021-03-01	722	732	722	732	27,400	732
2021-02-26	726	726	719	720	40,000	720
2021-02-25	736	736	728	728	43,500	728
2021-02-24	735	735	728	731	27,400	731
2021-02-22	735	739	730	736	23,900	736
2021-02-19	732	734	727	728	28,300	728
2021-02-18	742	744	733	734	39,000	734
2021-02-17	736	745	736	742	36,600	742
2021-02-16	743	744	735	739	40,400	739
2021-02-15	741	743	739	743	22,000	743
2021-02-12	743	746	738	738	30,000	738
2021-02-10	740	743	736	738	22,700	738
2021-02-09	736	745	734	743	60,700	743
2021-02-08	728	738	721	732	111,900	732
2021-02-05	735	735	725	730	45,600	730
2021-02-04	728	738	722	735	82,000	735
2021-02-03	737	738	726	728	47,700	728
2021-02-02	716	735	716	735	29,300	735
2021-02-01	736	746	715	715	60,300	715
2021-01-29	736	738	723	723	43,800	723
2021-01-28	726	745	726	740	49,200	740
2021-01-27	738	740	732	733	26,300	733
2021-01-26	735	743	729	734	62,600	734
2021-01-25	736	740	735	736	40,200	736
2021-01-22	746	749	742	744	31,200	744
2021-01-21	744	748	739	744	33,500	744
2021-01-20	735	742	726	739	64,400	739
2021-01-19	741	747	734	734	33,400	734
2021-01-18	740	747	740	742	15,500	742
2021-01-15	743	748	734	740	35,200	740
2021-01-14	745	750	734	744	69,300	744
2021-01-13	758	759	741	743	71,100	743
2021-01-12	770	770	756	761	32,300	761
2021-01-08	773	775	765	772	43,300	772
2021-01-07	778	784	776	778	26,600	778
2021-01-06	756	774	754	774	25,300	774
2021-01-05	754	760	748	760	34,400	760
2021-01-04	757	760	743	755	36,500	755

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