[4658 東証1部] 日本空調サービス 日足 時系列データ

[4658 東証1部] 日本空調サービス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12800.00801.00785.00789.003890030745000
2017-12-11791.00801.00790.00801.006560052156100
2017-12-08780.00790.00779.00787.005930046440400
2017-12-07771.00782.00771.00779.004690036488600
2017-12-06786.00790.00771.00772.005720044587300
2017-12-05786.00795.00782.00790.005210041118200
2017-12-04795.00806.00785.00788.004260033785400
2017-12-01800.00801.00795.00797.002390019088700
2017-11-30801.00802.00793.00799.004530036229200
2017-11-29800.00804.00797.00802.003180025445900
2017-11-28800.00805.00794.00797.002980023837700
2017-11-27800.00801.00793.00799.002480019794000
2017-11-24792.00803.00781.00798.006040048035400
2017-11-22798.00798.00788.00793.002860022667200
2017-11-21800.00800.00791.00799.003780030120100
2017-11-20775.00802.00764.00800.007060055667200
2017-11-17781.00792.00773.00774.003690028780200
2017-11-16765.00784.00765.00779.003330025857200
2017-11-15795.00795.00771.00771.005340041691400
2017-11-14790.00800.00788.00795.002710021549700
2017-11-13797.00804.00796.00798.005290042263700
2017-11-10783.00798.00783.00794.002700021373700
2017-11-09809.00809.00782.00798.0010100080712300
2017-11-08810.00818.00804.00811.003140025426900
2017-11-07813.00824.00810.00816.007000057187200
2017-11-06806.00815.00805.00813.005130041573300
2017-11-02788.00809.00785.00808.008250066027300
2017-11-01770.00796.00770.00790.00137500108040100
2017-10-31757.00761.00750.00756.005400040828900
2017-10-30755.00757.00751.00756.005230039480800
2017-10-27743.00751.00742.00751.005540041404300
2017-10-26731.00743.00731.00741.002040015091500
2017-10-25739.00739.00729.00731.004890035923900
2017-10-24733.00746.00732.00734.004760035186500
2017-10-23728.00734.00724.00731.004190030574900
2017-10-20715.00727.00715.00724.002810020295500
2017-10-19721.00727.00716.00718.003660026362000
2017-10-18725.00731.00721.00723.002200015971200
2017-10-17737.00737.00723.00725.003110022687600
2017-10-16727.00738.00727.00731.008220060235300
2017-10-13718.00728.00714.00727.005860042380200
2017-10-12720.00722.00716.00717.003480025042200
2017-10-11714.00720.00710.00716.004280030631600
2017-10-10704.00711.00701.00711.001630011533400
2017-10-06701.00704.00699.00704.001470010321500
2017-10-05701.00704.00697.00700.001840012894900
2017-10-04700.00703.00689.00701.005550038734900
2017-10-03710.00713.00703.00704.004120029087500
2017-10-02721.00721.00700.00709.004720033514900
2017-09-29714.00726.00710.00718.002910020911700
2017-09-28719.00719.00702.00711.005610039867900
2017-09-27713.00718.00706.00716.002860020395200
2017-09-26707.00726.00707.00724.003540025439500
2017-09-25710.00714.00707.00710.005920042042100
2017-09-22717.00717.00707.00709.003280023319700
2017-09-21714.00718.00711.00715.003160022567600
2017-09-20710.00718.00710.00714.002630018779900
2017-09-19718.00718.00709.00715.003320023692100
2017-09-15712.00715.00705.00712.003640025867000
2017-09-14708.00712.00701.00707.004930034898500
2017-09-13706.00711.00705.00711.002020014323600
2017-09-12707.00708.00700.00706.0011920083869400
2017-09-11703.00705.00697.00704.003480024429600
2017-09-08693.00698.00687.00694.004410030558200
2017-09-07689.00699.00686.00692.001750012122500
2017-09-06675.00690.00673.00687.002850019460500
2017-09-05692.00692.00676.00678.002970020298600
2017-09-04693.00693.00683.00689.004400030247000
2017-09-01695.00706.00686.00691.005290036725100
2017-08-31693.00700.00687.00690.005100035351600
2017-08-30707.00707.00679.00693.007750053459100
2017-08-29697.00706.00692.00705.002830019815500
2017-08-28694.00700.00693.00697.001860012948700
2017-08-25695.00701.00690.00693.004850033732800
2017-08-24698.00708.00695.00697.003740026189300
2017-08-23699.00701.00690.00696.003810026501800
2017-08-22699.00705.00693.00700.002460017223500
2017-08-21690.00709.00690.00695.003850026917800
2017-08-18690.00699.00682.00686.004500031056200
2017-08-17699.00700.00693.00694.00137009534900
2017-08-16698.00705.00697.00699.002460017226100
2017-08-15701.00704.00695.00698.002050014354600
2017-08-14693.00703.00690.00691.003590024955400
2017-08-10699.00706.00698.00701.002460017259200
2017-08-09711.00713.00695.00697.002810019687900
2017-08-08711.00712.00708.00712.001780012642000
2017-08-07700.00710.00700.00707.004100028847800
2017-08-04693.00700.00692.00699.002610018228600
2017-08-03700.00705.00694.00696.003790026489700
2017-08-02693.00702.00693.00700.003230022557200
2017-08-01681.00696.00681.00693.007040048456800
2017-07-31707.00715.00703.00708.003220022889200
2017-07-28726.00726.00696.00715.0010930077269200
2017-07-27728.00743.00722.00727.004350031861700
2017-07-26722.00734.00722.00728.002070015084100
2017-07-25748.00748.00717.00726.009630071317200
2017-07-24740.00748.00733.00740.005570041134900
2017-07-21736.00738.00730.00738.004860035719600
2017-07-20720.00735.00720.00732.007270052837700
2017-07-19713.00723.00713.00722.005580040169100
2017-07-18710.00713.00702.00713.004130029303600
2017-07-14700.00707.00699.00705.006500045686100
2017-07-13695.00700.00694.00700.003110021713500
2017-07-12692.00695.00691.00694.001760012204400
2017-07-11696.00699.00690.00692.003580024836400
2017-07-10697.00699.00691.00692.005990041688300
2017-07-07683.00693.00681.00690.003980027402600
2017-07-06687.00687.00681.00683.001790012245300
2017-07-05680.00689.00676.00683.003220021941700
2017-07-04688.00688.00676.00679.003110021151200
2017-07-03671.00683.00671.00678.003170021464000
2017-06-30678.00678.00670.00675.003180021416400
2017-06-29680.00685.00677.00679.003010020479400
2017-06-28686.00689.00679.00679.002550017425000
2017-06-27685.00691.00683.00688.003260022398900
2017-06-26689.00694.00687.00688.001750012077200
2017-06-23685.00696.00685.00692.005050034824100
2017-06-22690.00694.00687.00691.002430016785900
2017-06-21687.00693.00685.00688.003160021770500
2017-06-20680.00687.00680.00687.003070021024900
2017-06-19678.00681.00676.00679.003050020704100
2017-06-16670.00675.00664.00674.004920032989000
2017-06-15660.00671.00660.00665.003280021869300
2017-06-14664.00666.00661.00661.002550016937400
2017-06-13657.00664.00655.00661.003100020480100
2017-06-12656.00661.00654.00657.003330021897600
2017-06-09650.00664.00649.00655.005730037579300
2017-06-08652.00657.00648.00651.005680036961400
2017-06-07655.00655.00646.00650.003550023088200
2017-06-06658.00658.00649.00649.003110020310600
2017-06-05660.00661.00654.00654.003490022951500
2017-06-02658.00663.00657.00662.003590023699500
2017-06-01661.00665.00656.00657.003670024249000
2017-05-31666.00673.00664.00666.003330022263800
2017-05-30660.00666.00655.00664.003090020405500
2017-05-29647.00656.00647.00655.001960012777500
2017-05-26650.00650.00643.00645.002840018372500
2017-05-25658.00659.00651.00651.005210034163400
2017-05-24660.00663.00654.00663.004500029660300
2017-05-23656.00661.00650.00655.003160020705600
2017-05-22659.00659.00634.00656.004900031822500
2017-05-19664.00664.00650.00659.002580016955500
2017-05-18651.00658.00651.00656.003080020132900
2017-05-17658.00658.00644.00656.007150046529800
2017-05-16660.00665.00654.00657.006470042522100
2017-05-15643.00665.00640.00658.00157600103230800
2017-05-12701.00703.00695.00695.003150022006300
2017-05-11700.00701.00695.00700.003430023976000
2017-05-10696.00700.00693.00699.003440023993900
2017-05-09694.00700.00693.00696.003240022549400
2017-05-08688.00697.00687.00694.003660025338500
2017-05-02690.00694.00687.00690.002900020048400
2017-05-01691.00691.00678.00686.001760012040300
2017-04-28680.00694.00679.00687.003570024473700
2017-04-27678.00683.00656.00682.002450016530600
2017-04-26679.00683.00675.00676.002970020176100
2017-04-25684.00684.00672.00673.004170028345600
2017-04-24675.00680.00663.00677.003900026276600
2017-04-21661.00664.00656.00663.003200021134400
2017-04-20657.00657.00651.00655.001960012838900
2017-04-19649.00661.00649.00654.001530010024800
2017-04-18649.00657.00643.00649.001910012399800
2017-04-17636.00649.00634.00649.001650010615200
2017-04-14636.00648.00630.00636.002010012826200
2017-04-13645.00650.00640.00643.003080019850100
2017-04-12651.00656.00649.00650.001990012961300
2017-04-11655.00669.00647.00664.003920025994300
2017-04-10657.00669.00656.00658.003420022587900
2017-04-07646.00661.00646.00658.003460022642100
2017-04-06657.00657.00646.00646.003470022541300
2017-04-05665.00668.00648.00658.002680017718800
2017-04-04669.00680.00660.00667.004130027614300
2017-04-03664.00678.00662.00671.003130021038000
2017-03-31697.00700.00666.00670.007890053720900
2017-03-30685.00705.00685.00695.006360044448100
2017-03-29700.00700.00685.00690.005910040823800
2017-03-28670.00697.00670.00697.005410036964600
2017-03-27672.00672.00665.00670.004060027185400
2017-03-24665.00672.00662.00671.003900026032700
2017-03-23658.00665.00655.00663.004430029313400
2017-03-22657.00663.00657.00660.002120013982200
2017-03-21655.00665.00654.00662.003590023688100
2017-03-17655.00660.00652.00657.003130020540800
2017-03-16657.00657.00640.00655.006200040417500
2017-03-15660.00662.00655.00657.002850018746500
2017-03-14663.00663.00654.00659.004550029951900
2017-03-13661.00669.00657.00661.004020026613600
2017-03-10660.00663.00658.00661.005590036907800
2017-03-09659.00660.00655.00657.002490016369700
2017-03-08657.00659.00653.00656.003150020652300
2017-03-07660.00662.00656.00657.002850018773300
2017-03-06665.00665.00660.00660.002470016352300
2017-03-03661.00665.00656.00663.005390035598500
2017-03-02671.00673.00664.00665.005410036072900
2017-03-01663.00673.00663.00671.003460023133300
2017-02-28667.00670.00662.00664.003500023321100
2017-02-27666.00667.00660.00662.003520023333200
2017-02-24666.00674.00665.00666.003960026454600
2017-02-23670.00672.00661.00672.006050040386700
2017-02-22669.00670.00663.00669.003980026541900
2017-02-21664.00673.00660.00666.005130034178600
2017-02-20673.00673.00662.00666.004610030743500
2017-02-17660.00672.00657.00667.004290028487800
2017-02-16671.00671.00661.00666.003040020220500
2017-02-15683.00684.00668.00671.005410036477300
2017-02-14667.00683.00660.00683.004870032558100
2017-02-13650.00660.00648.00659.004130027081900
2017-02-10643.00653.00643.00650.003840024889300
2017-02-09640.00643.00635.00640.00149009525300
2017-02-08635.00640.00629.00640.003850024480600
2017-02-07635.00640.00624.00635.003280020770500
2017-02-06630.00638.00628.00634.005970037812500
2017-02-03627.00627.00624.00627.001930012080900
2017-02-02621.00626.00616.00624.003430021299400
2017-02-01616.00630.00614.00623.003220020049300
2017-01-31619.00624.00616.00618.002600016092100
2017-01-30622.00622.00617.00619.001990012339500
2017-01-27622.00630.00618.00621.004340027149900
2017-01-26619.00622.00615.00621.002370014669800
2017-01-25621.00623.00605.00613.004740029256800
2017-01-24616.00616.00603.00614.003990024344900
2017-01-23620.00622.00612.00613.003290020290700
2017-01-20628.00628.00615.00624.004380027308500
2017-01-19609.00619.00609.00618.002790017122400
2017-01-18610.00611.00603.00606.002400014575200
2017-01-17617.00620.00611.00614.002340014369000
2017-01-16620.00622.00613.00620.003340020665900
2017-01-13616.00627.00616.00624.003540022024100
2017-01-12627.00629.00619.00625.005530034589700
2017-01-11623.00629.00621.00627.004730029606800
2017-01-10620.00624.00617.00624.002940018270100
2017-01-06619.00625.00610.00622.003940024476000
2017-01-05619.00625.00618.00622.008180050745500
2017-01-04611.00620.00608.00620.003360020662900
2016-12-30611.00614.00605.00609.001840011210500
2016-12-29613.00614.00607.00613.005640034424300
2016-12-28615.00615.00609.00614.00132008080200
2016-12-27610.00617.00602.00614.009710059385600
2016-12-26595.00616.00595.00613.005890035656700
2016-12-22601.00604.00598.00601.009110054750300
2016-12-21594.00595.00592.00595.002140012706600
2016-12-20596.00597.00591.00594.002440014506200
2016-12-19591.00599.00586.00592.006380037728500
2016-12-16590.00595.00587.00590.003570021061200
2016-12-15580.00591.00580.00589.005720033565500
2016-12-14579.00580.00577.00580.003250018838200
2016-12-13575.00580.00575.00578.004270024655500
2016-12-12575.00580.00571.00576.003750021579100
2016-12-09578.00580.00574.00576.005710032916800
2016-12-08572.00576.00569.00572.004010022939400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter