[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 
2017-04-28680.00694.00679.00687.003570024473700
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
2016-12-07564.00571.00564.00571.002310013143600
2016-12-06567.00567.00561.00561.002530014239900
2016-12-05564.00565.00562.00563.00173009740800
2016-12-02568.00568.00562.00564.002790015743800
2016-12-01569.00571.00565.00567.003140017840300
2016-11-30565.00567.00561.00566.002440013780100
2016-11-29557.00565.00556.00564.002180012245300
2016-11-28558.00560.00553.00560.002720015161000
2016-11-25560.00560.00553.00558.003670020491000
2016-11-24558.00560.00554.00556.002140011906900
2016-11-22550.00557.00549.00554.002360013068100
2016-11-21550.00551.00547.00549.00161008836300
2016-11-18550.00554.00546.00546.003200017538500
2016-11-17551.00553.00548.00549.002700014851400
2016-11-16553.00554.00548.00554.002460013588900
2016-11-15550.00551.00547.00550.002130011696700
2016-11-14545.00549.00545.00549.002710014822900
2016-11-11548.00550.00542.00544.002930015992500
2016-11-10548.00550.00535.00544.004000021760300
2016-11-09547.00547.00519.00523.004260022577400
2016-11-08544.00548.00541.00543.00179009731400
2016-11-07546.00546.00540.00544.002220012076400
2016-11-04549.00549.00537.00539.005130027847300
2016-11-02551.00553.00549.00549.005450029965800
2016-11-01555.00558.00551.00554.007410040999000
2016-10-31564.00566.00560.00564.004550025640700
2016-10-28567.00567.00560.00561.0011480064507300
2016-10-27571.00572.00560.00562.006260035263600
2016-10-26570.00572.00564.00570.003650020744600
2016-10-25575.00575.00567.00569.005270030088100
2016-10-24575.00575.00566.00571.003840021925500
2016-10-21575.00577.00567.00568.002830016180700
2016-10-20568.00575.00568.00575.003130017893900
2016-10-19563.00568.00557.00566.003530019898000
2016-10-18557.00564.00555.00556.003830021351500
2016-10-17563.00566.00557.00558.002370013294100
2016-10-14560.00569.00554.00565.004230023708200
2016-10-13561.00567.00560.00565.001920010841800
2016-10-12562.00565.00559.00560.001880010562900
2016-10-11569.00574.00563.00567.002740015582300
2016-10-07568.00569.00562.00565.00117006614000
2016-10-06571.00574.00566.00568.002370013501400
2016-10-05564.00569.00563.00569.002050011613300
2016-10-04569.00570.00558.00561.002800015756200
2016-10-03575.00575.00567.00569.00150008551600
2016-09-30567.00575.00561.00574.002340013289900
2016-09-29567.00573.00565.00571.003110017702500
2016-09-28563.00567.00557.00563.002430013654700
2016-09-27555.00572.00553.00572.004950027882200
2016-09-26569.00570.00545.00561.008660048395900
2016-09-23580.00580.00567.00576.005640032432800
2016-09-21576.00577.00566.00575.003630020822000
2016-09-20565.00576.00565.00575.004360024993200
2016-09-16566.00572.00565.00566.001860010562400
2016-09-15565.00567.00563.00563.0096005416800
2016-09-14567.00573.00565.00565.002160012259900
2016-09-13576.00578.00562.00569.003130017900200
2016-09-12569.00577.00567.00572.001760010072700
2016-09-09567.00576.00567.00574.002560014595700
2016-09-08575.00577.00569.00574.002010011524700
2016-09-07570.00575.00567.00574.00137007836200
2016-09-06566.00573.00565.00572.0079004506400
2016-09-05569.00570.00563.00565.00147008326100
2016-09-02571.00571.00563.00565.00134007595800
2016-09-01568.00575.00568.00575.00120006856100
2016-08-31574.00574.00566.00574.00136007775000
2016-08-30562.00575.00562.00574.002150012247400
2016-08-29573.00573.00558.00571.002370013447300
2016-08-26574.00574.00551.00560.001950010947500
2016-08-25585.00585.00569.00577.003820022108800
2016-08-24570.00582.00570.00579.004310024863000
2016-08-23564.00567.00560.00567.004670026366700
2016-08-22550.00567.00547.00560.005280029511900
2016-08-19551.00553.00546.00548.00174009552600
2016-08-18550.00559.00550.00555.003030016797800
2016-08-17553.00560.00551.00558.005860032532800
2016-08-16555.00562.00550.00550.00145008058000
2016-08-15547.00562.00547.00558.00127007060600
2016-08-12557.00557.00553.00557.0089004947300
2016-08-10555.00556.00550.00555.00143007921400
2016-08-09554.00554.00545.00551.0079004339200
2016-08-08540.00554.00538.00552.002810015388500
2016-08-05540.00540.00534.00535.00171009174300
2016-08-04536.00540.00532.00538.00157008426500
2016-08-03538.00542.00531.00535.00167008953400
2016-08-02547.00549.00542.00543.0091004968200
2016-08-01546.00550.00531.00549.003460018828100
2016-07-29542.00542.00530.00541.00144007708900
2016-07-28541.00542.00530.00538.00171009166400
2016-07-27542.00548.00542.00544.00109005940500
2016-07-26542.00547.00542.00542.00143007769300
2016-07-25554.00565.00542.00549.007010038886000
2016-07-22550.00550.00543.00548.002760015112500
2016-07-21546.00550.00541.00550.002630014365700
2016-07-20542.00543.00534.00541.00159008567400
2016-07-19537.00545.00536.00542.00154008300100
2016-07-15546.00546.00532.00536.002370012720400
2016-07-14544.00545.00535.00538.00152008197600
2016-07-13550.00550.00536.00541.00160008646200
2016-07-12544.00550.00536.00539.002750014966400
2016-07-11531.00539.00521.00536.002110011229500
2016-07-08531.00533.00516.00516.003620019064800
2016-07-07516.00526.00512.00525.002660013843500
2016-07-06520.00520.00515.00519.00163008454000
2016-07-05525.00528.00516.00520.002510013075900
2016-07-04521.00524.00517.00521.002050010657600
2016-07-01522.00522.00515.00517.002160011197300
2016-06-30520.00522.00512.00513.002220011454000
2016-06-29515.00517.00508.00516.002290011757700
2016-06-28505.00517.00505.00511.002290011708100
2016-06-27511.00517.00501.00511.002660013612800
2016-06-24523.00524.00489.00497.006890034958800
2016-06-23512.00517.00506.00517.002730014020900
2016-06-22510.00515.00505.00509.00172008753600
2016-06-21507.00512.00505.00510.00146007430800
2016-06-20509.00517.00507.00508.002300011763200
2016-06-17502.00513.00499.00504.002100010617300
2016-06-16503.00503.00489.00493.003500017347200
2016-06-15497.00509.00496.00503.002820014174800
2016-06-14502.00506.00496.00500.005150025777200
2016-06-13508.00511.00503.00503.003460017473000
2016-06-10513.00517.00510.00512.006440033005200
2016-06-09515.00522.00511.00518.003650018882100
2016-06-08518.00518.00511.00518.00132006793100
2016-06-07517.00517.00510.00511.00118006071300
2016-06-06505.00519.00505.00517.003980020382900
2016-06-03506.00516.00506.00512.002820014426500
2016-06-02507.00514.00505.00506.002220011301400
2016-06-01510.00521.00507.00510.004240021739500
2016-05-31513.00521.00513.00518.002440012627900
2016-05-30519.00524.00513.00513.004280022088100
2016-05-27516.00523.00510.00521.002200011363700
2016-05-26530.00535.00516.00521.002710014220600
2016-05-25536.00536.00520.00526.003660019426900
2016-05-24532.00540.00527.00530.003520018732600
2016-05-23536.00536.00523.00532.003220017037600
2016-05-20527.00538.00526.00536.004720025135300
2016-05-19530.00530.00521.00526.00173009105000
2016-05-18531.00531.00516.00521.003330017434200
2016-05-17530.00535.00527.00531.002060010946800
2016-05-16526.00536.00512.00523.006220032845000
2016-05-13534.00534.00520.00526.002950015520000
2016-05-12527.00536.00524.00534.002520013341000
2016-05-11538.00551.00525.00532.008170044103500
2016-05-10524.00539.00524.00534.00139007415400
2016-05-09533.00538.00517.00524.004120021535700
2016-05-06529.00534.00519.00522.003920020523800
2016-05-02522.00535.00502.00527.005280027535800
2016-04-28550.00558.00525.00530.005190028015100
2016-04-27546.00575.00541.00544.004890027025400
2016-04-26553.00553.00535.00546.002420013194200
2016-04-25566.00566.00544.00552.003110017372400
2016-04-22562.00562.00530.00560.004410024326000

   ※ 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。 

s7db.com Twitter Blog