4658 日本空調サービス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	805	813	803	810	60,400	810
2023-12-28	802	807	800	807	44,800	807
2023-12-27	797	804	797	804	41,000	804
2023-12-26	802	805	797	800	43,100	800
2023-12-25	811	811	799	802	74,300	802
2023-12-22	796	803	794	802	56,300	802
2023-12-21	785	796	785	794	36,600	794
2023-12-20	784	790	784	788	55,100	788
2023-12-19	784	784	776	780	17,900	780
2023-12-18	784	784	773	779	40,500	779
2023-12-15	788	788	784	787	18,500	787
2023-12-14	792	793	787	788	20,100	788
2023-12-13	794	794	785	789	10,000	789
2023-12-12	795	795	786	788	18,100	788
2023-12-11	790	792	784	791	39,100	791
2023-12-08	797	797	782	784	58,100	784
2023-12-07	798	799	795	796	22,700	796
2023-12-06	791	805	790	801	45,600	801
2023-12-05	787	795	787	789	55,500	789
2023-12-04	796	797	790	793	18,400	793
2023-12-01	800	802	795	798	28,400	798
2023-11-30	803	804	797	801	21,400	801
2023-11-29	803	807	799	799	19,700	799
2023-11-28	797	808	797	808	43,500	808
2023-11-27	802	804	796	796	19,800	796
2023-11-24	805	805	797	801	33,500	801
2023-11-22	794	805	794	805	61,500	805
2023-11-21	788	795	787	795	32,200	795
2023-11-20	785	795	785	785	42,500	785
2023-11-17	782	791	781	791	27,200	791
2023-11-16	789	793	783	785	21,900	785
2023-11-15	793	793	787	791	27,000	791
2023-11-14	792	792	787	788	16,400	788
2023-11-13	795	795	790	792	19,400	792
2023-11-10	790	796	785	796	33,800	796
2023-11-09	785	788	780	788	42,200	788
2023-11-08	789	789	778	785	29,400	785
2023-11-07	791	795	785	789	50,700	789
2023-11-06	791	794	786	791	72,600	791
2023-11-02	790	790	780	786	44,400	786
2023-11-01	790	790	776	786	91,100	786
2023-10-31	757	765	754	765	23,900	765
2023-10-30	760	764	754	754	36,800	754
2023-10-27	758	767	756	767	29,500	767
2023-10-26	763	764	754	757	19,500	757
2023-10-25	763	765	760	762	36,700	762
2023-10-24	760	762	745	759	32,900	759
2023-10-23	762	764	757	757	21,100	757
2023-10-20	758	766	758	762	16,600	762
2023-10-19	757	763	756	758	15,800	758
2023-10-18	761	761	754	760	19,200	760
2023-10-17	758	762	753	757	27,100	757
2023-10-16	761	762	751	752	23,800	752
2023-10-13	770	772	761	761	20,600	761
2023-10-12	776	776	770	775	14,000	775
2023-10-11	779	779	770	771	24,300	771
2023-10-10	779	782	774	779	20,000	779
2023-10-06	769	779	769	773	26,800	773
2023-10-05	760	775	760	775	56,200	775
2023-10-04	760	767	750	752	69,500	752
2023-10-03	781	781	773	773	22,000	773
2023-10-02	792	802	781	781	40,100	781
2023-09-29	786	790	782	786	25,500	786
2023-09-28	786	790	783	786	38,800	786
2023-09-27	790	802	777	799	63,600	799
2023-09-26	795	795	787	792	27,600	792
2023-09-25	803	803	789	791	57,300	791
2023-09-22	798	799	792	795	28,300	795
2023-09-21	795	802	795	798	30,400	798
2023-09-20	805	810	794	795	52,100	795
2023-09-19	799	805	795	805	67,200	805
2023-09-15	797	799	795	798	34,200	798
2023-09-14	791	796	791	796	19,900	796
2023-09-13	791	796	789	792	24,100	792
2023-09-12	787	793	787	793	17,000	793
2023-09-11	790	790	783	788	23,300	788
2023-09-08	786	790	782	784	39,200	784
2023-09-07	794	798	790	790	32,700	790
2023-09-06	798	799	792	793	27,400	793
2023-09-05	794	798	791	798	31,900	798
2023-09-04	785	794	784	794	35,400	794
2023-09-01	780	789	780	785	29,600	785
2023-08-31	783	784	779	780	20,000	780
2023-08-30	783	785	773	781	33,500	781
2023-08-29	775	783	772	783	42,000	783
2023-08-28	776	782	775	779	23,200	779
2023-08-25	770	777	769	775	34,500	775
2023-08-24	770	780	770	778	19,500	778
2023-08-23	767	774	763	773	35,000	773
2023-08-22	772	773	766	767	15,800	767
2023-08-21	770	776	768	768	17,700	768
2023-08-18	775	776	769	771	18,200	771
2023-08-17	777	779	767	774	34,500	774
2023-08-16	780	784	776	778	23,800	778
2023-08-15	776	782	776	778	21,400	778
2023-08-14	784	784	777	779	24,500	779
2023-08-10	765	779	763	777	31,400	777
2023-08-09	773	773	767	769	20,600	769
2023-08-08	773	778	773	776	11,400	776
2023-08-07	761	774	760	773	27,000	773
2023-08-04	759	765	759	762	19,700	762
2023-08-03	767	769	757	758	41,500	758
2023-08-02	778	780	771	771	30,900	771
2023-08-01	790	790	778	782	34,600	782
2023-07-31	792	794	788	792	38,700	792
2023-07-28	776	787	775	787	34,600	787
2023-07-27	780	786	779	784	19,700	784
2023-07-26	785	785	777	784	16,000	784
2023-07-25	788	791	779	785	86,300	785
2023-07-24	781	783	775	783	36,800	783
2023-07-21	775	777	771	773	17,600	773
2023-07-20	776	779	769	771	26,100	771
2023-07-19	771	777	769	777	34,100	777
2023-07-18	769	773	766	767	21,900	767
2023-07-14	770	770	760	765	25,300	765
2023-07-13	755	766	750	766	33,600	766
2023-07-12	756	757	751	752	24,900	752
2023-07-11	750	757	748	754	26,500	754
2023-07-10	745	750	742	746	42,500	746
2023-07-07	744	748	740	742	31,400	742
2023-07-06	746	749	742	744	23,800	744
2023-07-05	748	750	744	749	21,600	749
2023-07-04	755	757	748	749	30,600	749
2023-07-03	759	763	755	757	17,100	757
2023-06-30	754	754	749	752	38,300	752
2023-06-29	762	763	755	757	22,200	757
2023-06-28	752	763	752	762	44,700	762
2023-06-27	743	750	743	750	16,900	750
2023-06-26	748	752	742	749	12,400	749
2023-06-23	773	773	749	751	43,900	751
2023-06-22	772	772	764	769	24,700	769
2023-06-21	767	775	764	766	35,600	766
2023-06-20	766	766	759	765	19,900	765
2023-06-19	765	767	760	767	19,600	767
2023-06-16	764	766	754	757	33,000	757
2023-06-15	757	766	756	766	26,200	766
2023-06-14	757	762	749	760	49,800	760
2023-06-13	749	758	748	751	40,200	751
2023-06-12	745	750	744	749	21,300	749
2023-06-09	741	742	736	740	33,700	740
2023-06-08	735	738	731	734	19,000	734
2023-06-07	739	743	735	735	27,700	735
2023-06-06	737	744	735	739	20,400	739
2023-06-05	735	739	734	737	20,200	737
2023-06-02	723	733	723	729	19,900	729
2023-06-01	720	723	718	718	18,500	718
2023-05-31	733	733	720	720	33,900	720
2023-05-30	743	743	735	736	11,900	736
2023-05-29	742	748	741	745	21,200	745
2023-05-26	749	749	737	738	34,300	738
2023-05-25	752	752	744	749	35,600	749
2023-05-24	746	750	745	750	16,000	750
2023-05-23	751	752	743	749	36,300	749
2023-05-22	741	751	741	751	13,100	751
2023-05-19	747	750	744	747	14,700	747
2023-05-18	750	750	743	746	23,500	746
2023-05-17	750	750	743	744	20,400	744
2023-05-16	749	750	745	750	13,100	750
2023-05-15	745	749	744	748	25,800	748
2023-05-12	737	740	732	740	15,300	740
2023-05-11	734	738	733	737	11,300	737
2023-05-10	744	744	736	737	14,800	737
2023-05-09	740	746	740	746	18,300	746
2023-05-08	737	741	737	740	14,600	740
2023-05-02	744	744	732	734	17,100	734
2023-05-01	741	743	738	743	21,400	743
2023-04-28	735	739	734	739	18,500	739
2023-04-27	734	735	726	732	26,300	732
2023-04-26	727	737	726	734	18,400	734
2023-04-25	737	740	734	737	29,300	737
2023-04-24	730	733	727	733	15,000	733
2023-04-21	731	731	726	730	8,400	730
2023-04-20	722	729	722	726	9,700	726
2023-04-19	729	729	720	726	16,800	726
2023-04-18	729	731	726	731	11,100	731
2023-04-17	726	728	722	728	11,000	728
2023-04-14	721	728	720	728	17,200	728
2023-04-13	713	723	712	719	28,300	719
2023-04-12	717	717	713	716	11,700	716
2023-04-11	709	715	706	715	26,000	715
2023-04-10	709	709	703	706	11,800	706
2023-04-07	702	708	702	704	18,800	704
2023-04-06	711	711	701	701	24,500	701
2023-04-05	727	727	712	712	21,100	712
2023-04-04	726	729	722	729	32,400	729
2023-04-03	724	727	721	727	16,900	727
2023-03-31	716	723	712	721	30,200	721
2023-03-30	715	721	713	720	37,800	720
2023-03-29	731	747	730	747	54,000	747
2023-03-28	730	730	721	727	17,900	727
2023-03-27	721	728	720	728	22,800	728
2023-03-24	724	724	714	715	31,100	715
2023-03-23	718	723	717	723	15,800	723
2023-03-22	712	722	712	722	21,700	722
2023-03-20	713	713	703	703	18,600	703
2023-03-17	711	716	708	716	10,000	716
2023-03-16	700	707	698	705	34,100	705
2023-03-15	706	714	706	714	23,500	714
2023-03-14	718	718	702	708	33,000	708
2023-03-13	715	722	711	722	26,900	722
2023-03-10	740	740	728	728	40,200	728
2023-03-09	741	741	736	740	19,500	740
2023-03-08	734	741	734	737	21,100	737
2023-03-07	733	738	733	736	24,100	736
2023-03-06	735	736	731	735	19,800	735
2023-03-03	729	733	727	733	31,500	733
2023-03-02	729	729	725	728	16,000	728
2023-03-01	728	728	724	727	13,300	727
2023-02-28	726	729	724	726	20,500	726
2023-02-27	720	725	720	725	10,700	725
2023-02-24	723	723	718	721	25,700	721
2023-02-22	720	721	716	718	17,700	718
2023-02-21	721	723	718	720	13,800	720
2023-02-20	719	723	715	721	13,900	721
2023-02-17	719	719	713	713	10,200	713
2023-02-16	715	720	714	720	16,900	720
2023-02-15	716	716	709	709	13,000	709
2023-02-14	713	718	711	715	18,600	715
2023-02-13	718	718	708	711	16,900	711
2023-02-10	712	719	711	719	21,500	719
2023-02-09	708	717	708	715	14,600	715
2023-02-08	710	713	708	713	14,000	713
2023-02-07	714	714	707	709	35,500	709
2023-02-06	710	710	703	708	37,800	708
2023-02-03	700	705	696	704	28,900	704
2023-02-02	705	706	694	697	27,000	697
2023-02-01	709	713	701	701	42,500	701
2023-01-31	702	709	702	706	17,700	706
2023-01-30	705	707	701	701	30,300	701
2023-01-27	705	705	701	702	22,800	702
2023-01-26	710	710	704	705	23,700	705
2023-01-25	709	710	706	709	37,800	709
2023-01-24	707	708	703	707	20,400	707
2023-01-23	698	704	696	704	28,900	704
2023-01-20	692	697	690	696	9,400	696
2023-01-19	691	693	690	692	12,600	692
2023-01-18	691	692	688	692	15,200	692
2023-01-17	688	692	688	691	12,600	691
2023-01-16	685	688	681	687	14,100	687
2023-01-13	690	691	681	681	22,000	681
2023-01-12	685	690	682	690	15,200	690
2023-01-11	680	685	680	685	13,800	685
2023-01-10	680	681	675	677	28,200	677
2023-01-06	680	680	676	677	16,000	677
2023-01-05	685	685	676	676	30,500	676
2023-01-04	688	688	680	682	21,200	682

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