4658 日本空調サービス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	691	692	685	685	25,300	685
2022-12-29	685	691	683	691	33,800	691
2022-12-28	686	686	680	685	31,700	685
2022-12-27	682	689	680	686	43,900	686
2022-12-26	686	688	677	681	48,100	681
2022-12-23	688	688	685	686	72,600	686
2022-12-22	689	690	684	688	35,500	688
2022-12-21	693	695	684	687	59,600	687
2022-12-20	699	703	691	693	58,100	693
2022-12-19	698	700	696	698	16,500	698
2022-12-16	704	704	696	696	26,200	696
2022-12-15	702	705	701	705	18,100	705
2022-12-14	698	702	698	700	17,800	700
2022-12-13	698	698	694	696	14,000	696
2022-12-12	700	701	693	693	30,100	693
2022-12-09	704	707	700	700	36,600	700
2022-12-08	700	701	694	697	32,800	697
2022-12-07	695	701	694	698	24,500	698
2022-12-06	698	700	695	695	19,800	695
2022-12-05	699	700	695	699	31,600	699
2022-12-02	700	700	691	695	47,300	695
2022-12-01	711	714	702	702	33,400	702
2022-11-30	717	720	708	708	23,900	708
2022-11-29	720	720	713	717	18,600	717
2022-11-28	728	728	721	723	25,200	723
2022-11-25	728	728	721	727	39,600	727
2022-11-24	715	725	711	724	56,700	724
2022-11-22	699	710	699	710	34,000	710
2022-11-21	698	699	694	699	19,900	699
2022-11-18	698	699	694	695	16,600	695
2022-11-17	693	696	692	695	21,200	695
2022-11-16	692	694	691	691	20,700	691
2022-11-15	700	700	694	694	28,400	694
2022-11-14	706	706	699	701	17,600	701
2022-11-11	707	708	703	708	22,800	708
2022-11-10	702	706	701	704	19,500	704
2022-11-09	707	707	702	704	13,300	704
2022-11-08	702	706	701	705	24,800	705
2022-11-07	699	703	697	702	24,600	702
2022-11-04	694	700	690	693	44,200	693
2022-11-02	714	718	694	694	141,300	694
2022-11-01	727	732	713	715	30,600	715
2022-10-31	728	733	727	728	12,400	728
2022-10-28	736	740	724	727	94,400	727
2022-10-27	741	744	738	741	15,000	741
2022-10-26	741	746	740	741	23,900	741
2022-10-25	741	742	732	742	35,600	742
2022-10-24	744	744	733	735	30,100	735
2022-10-21	743	743	738	738	6,000	738
2022-10-20	746	746	741	745	10,700	745
2022-10-19	735	752	735	747	30,900	747
2022-10-18	738	738	731	737	22,000	737
2022-10-17	733	736	731	731	11,600	731
2022-10-14	732	739	724	738	47,700	738
2022-10-13	728	730	723	723	28,400	723
2022-10-12	732	735	730	735	25,400	735
2022-10-11	740	743	731	732	44,000	732
2022-10-07	741	750	738	750	35,700	750
2022-10-06	752	752	747	750	45,900	750
2022-10-05	754	754	745	748	22,300	748
2022-10-04	741	752	741	750	36,000	750
2022-10-03	735	735	728	735	21,700	735
2022-09-30	735	741	735	737	24,500	737
2022-09-29	743	743	729	741	60,400	741
2022-09-28	733	746	732	746	36,000	746
2022-09-27	739	739	732	734	35,700	734
2022-09-26	744	744	731	731	64,500	731
2022-09-22	746	751	744	746	44,400	746
2022-09-21	755	755	745	748	25,500	748
2022-09-20	745	753	745	752	24,800	752
2022-09-16	740	747	736	740	66,200	740
2022-09-15	751	754	750	750	25,800	750
2022-09-14	755	760	751	752	38,400	752
2022-09-13	769	769	762	763	20,000	763
2022-09-12	762	768	758	768	30,500	768
2022-09-09	758	761	757	758	34,600	758
2022-09-08	754	758	753	758	30,100	758
2022-09-07	752	752	745	751	44,200	751
2022-09-06	755	756	752	754	29,500	754
2022-09-05	755	756	751	753	24,400	753
2022-09-02	755	756	752	756	23,800	756
2022-09-01	757	758	751	754	64,000	754
2022-08-31	762	763	758	759	20,300	759
2022-08-30	760	765	756	764	30,700	764
2022-08-29	757	759	755	758	48,000	758
2022-08-26	764	768	760	760	36,100	760
2022-08-25	766	768	761	768	35,000	768
2022-08-24	763	764	759	761	26,600	761
2022-08-23	764	766	760	761	24,900	761
2022-08-22	761	767	760	767	22,300	767
2022-08-19	765	765	761	762	22,600	762
2022-08-18	765	765	760	763	26,600	763
2022-08-17	773	773	765	766	22,600	766
2022-08-16	774	774	765	767	22,100	767
2022-08-15	773	773	766	772	22,100	772
2022-08-12	769	775	765	773	34,200	773
2022-08-10	769	769	763	763	11,600	763
2022-08-09	772	772	762	762	19,500	762
2022-08-08	770	773	763	767	25,000	767
2022-08-05	761	771	759	771	46,600	771
2022-08-04	757	763	756	761	41,700	761
2022-08-03	770	770	757	757	49,100	757
2022-08-02	776	776	765	765	46,900	765
2022-08-01	778	778	765	777	67,000	777
2022-07-29	796	796	782	784	27,600	784
2022-07-28	792	794	782	794	42,300	794
2022-07-27	795	795	788	788	19,900	788
2022-07-26	796	798	793	797	24,800	797
2022-07-25	805	805	792	797	74,500	797
2022-07-22	792	797	791	797	38,200	797
2022-07-21	791	793	788	793	32,400	793
2022-07-20	793	795	791	793	63,600	793
2022-07-19	788	790	784	790	20,000	790
2022-07-15	785	789	782	788	41,900	788
2022-07-14	785	789	783	789	24,800	789
2022-07-13	784	789	782	789	25,700	789
2022-07-12	786	788	784	786	33,900	786
2022-07-11	789	793	786	793	36,200	793
2022-07-08	795	795	781	782	75,400	782
2022-07-07	790	792	785	792	22,400	792
2022-07-06	788	791	785	790	29,700	790
2022-07-05	793	795	787	788	32,100	788
2022-07-04	793	795	787	793	20,800	793
2022-07-01	796	796	785	787	30,000	787
2022-06-30	810	810	791	793	38,700	793
2022-06-29	797	817	795	817	102,500	817
2022-06-28	782	797	782	797	41,500	797
2022-06-27	791	791	781	787	32,000	787
2022-06-24	788	792	786	791	22,500	791
2022-06-23	790	793	785	788	23,200	788
2022-06-22	790	791	784	787	21,900	787
2022-06-21	783	789	782	785	25,900	785
2022-06-20	793	793	780	781	32,200	781
2022-06-17	780	794	776	788	50,800	788
2022-06-16	784	791	782	787	37,400	787
2022-06-15	791	792	781	781	36,400	781
2022-06-14	790	794	790	794	38,000	794
2022-06-13	791	798	791	793	37,700	793
2022-06-10	808	808	794	795	46,500	795
2022-06-09	804	812	803	808	30,100	808
2022-06-08	805	811	804	808	30,300	808
2022-06-07	804	806	800	805	27,400	805
2022-06-06	799	810	796	809	44,500	809
2022-06-03	802	805	799	803	25,300	803
2022-06-02	810	810	795	801	37,100	801
2022-06-01	802	813	802	812	43,800	812
2022-05-31	807	808	801	801	27,600	801
2022-05-30	804	808	796	808	88,800	808
2022-05-27	797	802	795	799	43,400	799
2022-05-26	790	798	790	792	23,300	792
2022-05-25	794	797	790	790	43,100	790
2022-05-24	801	801	793	794	32,900	794
2022-05-23	801	802	796	800	47,000	800
2022-05-20	790	795	787	795	36,100	795
2022-05-19	778	795	778	790	50,600	790
2022-05-18	791	793	785	786	45,700	786
2022-05-17	783	799	783	794	46,600	794
2022-05-16	797	799	777	782	90,200	782
2022-05-13	798	804	796	801	51,700	801
2022-05-12	801	803	797	798	39,700	798
2022-05-11	801	803	798	801	29,200	801
2022-05-10	809	809	803	803	32,100	803
2022-05-09	811	818	810	810	55,700	810
2022-05-06	811	814	804	813	60,100	813
2022-05-02	803	812	802	812	50,600	812
2022-04-28	804	804	795	803	45,200	803
2022-04-27	789	806	788	806	78,800	806
2022-04-26	797	799	789	794	33,600	794
2022-04-25	797	801	792	798	44,200	798
2022-04-22	806	807	801	803	23,700	803
2022-04-21	802	810	799	807	46,000	807
2022-04-20	799	804	798	802	35,700	802
2022-04-19	801	804	797	799	26,000	799
2022-04-18	802	802	794	799	21,200	799
2022-04-15	799	803	795	800	27,000	800
2022-04-14	793	799	793	798	24,700	798
2022-04-13	793	797	788	793	46,300	793
2022-04-12	786	796	786	792	33,300	792
2022-04-11	792	792	785	790	28,000	790
2022-04-08	791	793	782	789	68,800	789
2022-04-07	800	800	789	791	50,200	791
2022-04-06	806	810	800	800	50,500	800
2022-04-05	815	817	807	808	47,900	808
2022-04-04	807	813	807	808	41,700	808
2022-04-01	792	809	788	802	60,500	802
2022-03-31	801	804	792	792	41,700	792
2022-03-30	803	809	796	805	72,900	805
2022-03-29	825	827	819	827	62,700	827
2022-03-28	823	826	821	825	50,900	825
2022-03-25	820	827	816	823	73,100	823
2022-03-24	822	822	813	820	65,300	820
2022-03-23	817	824	812	822	77,900	822
2022-03-22	817	817	810	815	67,500	815
2022-03-18	807	813	806	813	55,500	813
2022-03-17	815	818	805	809	67,400	809
2022-03-16	810	814	806	814	61,100	814
2022-03-15	808	810	805	809	49,900	809
2022-03-14	816	817	809	810	44,200	810
2022-03-11	798	810	798	809	50,600	809
2022-03-10	802	808	798	808	59,900	808
2022-03-09	790	796	785	789	54,000	789
2022-03-08	796	801	786	791	63,300	791
2022-03-07	806	806	800	801	55,300	801
2022-03-04	820	821	808	808	50,100	808
2022-03-03	812	820	810	817	70,900	817
2022-03-02	801	812	800	809	80,000	809
2022-03-01	802	802	793	797	57,700	797
2022-02-28	785	794	783	794	57,600	794
2022-02-25	785	785	778	784	58,400	784
2022-02-24	786	787	773	786	75,400	786
2022-02-22	788	789	784	787	48,400	787
2022-02-21	782	789	782	788	45,900	788
2022-02-18	787	789	782	788	49,000	788
2022-02-17	789	793	787	789	41,600	789
2022-02-16	790	791	784	789	63,500	789
2022-02-15	783	788	781	787	66,100	787
2022-02-14	780	786	778	783	60,700	783
2022-02-10	784	784	780	784	39,400	784
2022-02-09	781	783	777	783	48,800	783
2022-02-08	782	785	779	781	52,200	781
2022-02-07	780	784	772	782	56,700	782
2022-02-04	778	780	772	780	50,500	780
2022-02-03	770	777	767	776	65,200	776
2022-02-02	761	770	760	766	65,500	766
2022-02-01	767	768	758	766	77,200	766
2022-01-31	772	774	767	771	49,100	771
2022-01-28	772	775	764	772	66,500	772
2022-01-27	778	779	761	763	90,800	763
2022-01-26	781	786	776	776	51,700	776
2022-01-25	783	785	772	780	69,200	780
2022-01-24	782	789	779	789	45,900	789
2022-01-21	777	785	772	785	63,000	785
2022-01-20	772	781	771	775	57,400	775
2022-01-19	785	787	773	773	100,500	773
2022-01-18	798	800	790	791	65,500	791
2022-01-17	794	800	792	798	30,900	798
2022-01-14	800	800	791	792	58,300	792
2022-01-13	802	806	799	801	30,700	801
2022-01-12	798	805	797	803	34,200	803
2022-01-11	795	800	787	799	53,600	799
2022-01-07	796	804	793	796	53,100	796
2022-01-06	802	805	795	796	40,200	796
2022-01-05	817	817	802	807	41,200	807
2022-01-04	811	818	804	818	38,100	818

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