[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 
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
2016-04-21551.00561.00550.00560.002150011982400
2016-04-20550.00558.00540.00541.003420018754800
2016-04-19548.00549.00540.00543.002410013108500
2016-04-18534.00550.00523.00534.005960031853000
2016-04-15557.00572.00551.00554.003100017258700
2016-04-14548.00561.00544.00561.003400018804900
2016-04-13551.00560.00542.00544.002110011599800
2016-04-12535.00574.00535.00548.003220017774100
2016-04-11535.00540.00531.00538.003750020100600
2016-04-08521.00544.00501.00530.0013560070818900
2016-04-07546.00567.00530.00541.007050038228100
2016-04-06567.00573.00546.00550.006590036526000
2016-04-05588.00589.00568.00568.004230024390300
2016-04-04584.00595.00580.00588.004230024845700
2016-04-01608.00608.00577.00584.0010040059083100
2016-03-31660.00660.00608.00608.007360046343000
2016-03-30618.00659.00617.00648.0012420080020800
2016-03-29585.00624.00568.00619.003750022662500
2016-03-281180.001200.001176.001199.003760044789800
2016-03-251168.001175.001160.001165.003440040159300
2016-03-241173.001174.001155.001156.002400027924800
2016-03-231163.001163.001150.001156.001510017455500
2016-03-221165.001165.001135.001153.002570029601000
2016-03-181160.001167.001134.001149.001230014090600
2016-03-171155.001169.001141.001148.001000011512100
2016-03-161145.001165.001145.001147.001300014966900
2016-03-151144.001161.001133.001151.001590018251000
2016-03-141121.001175.001120.001144.002170024941900
2016-03-111099.001126.001089.001118.002410026627000
2016-03-101098.001144.001096.001113.002870032107600
2016-03-091090.001105.001081.001084.003350036543100
2016-03-081090.001100.001058.001087.002020021895800
2016-03-071096.001098.001075.001086.001230013383000
2016-03-041110.001117.001089.001101.001650018204200
2016-03-031113.001122.001095.001114.001240013709800
2016-03-021091.001122.001091.001111.001670018574000
2016-03-011074.001096.001071.001089.001260013703600
2016-02-291095.001095.001076.001078.001960021249800
2016-02-261079.001098.001069.001093.001230013417700
2016-02-251058.001083.001050.001077.001770018882300
2016-02-241058.001092.001041.001054.002620027906600
2016-02-231108.001108.001049.001066.002340025115400
2016-02-221104.001119.001104.001111.003340037079700
2016-02-191069.001119.001054.001103.003340036195800
2016-02-181098.001098.001055.001081.004850052286400
2016-02-171051.001081.001040.001070.002070021888400
2016-02-161062.001082.001022.001044.003720039065100
2016-02-151042.001085.001000.001050.003460035991700
2016-02-12944.00994.00936.00937.003700035780600
2016-02-101028.001045.00937.00970.003770037169300
2016-02-091048.001079.001011.001025.002610027068800
2016-02-081060.001080.001051.001059.001540016347600
2016-02-051060.001100.001060.001080.002970032160800
2016-02-041076.001099.001057.001058.002470026514900
2016-02-031104.001135.001089.001106.001710018898800
2016-02-021142.001164.001094.001109.002820031904000
2016-02-011145.001173.001121.001166.005190059717400
2016-01-291211.001244.001201.001238.00910011112100
2016-01-281181.001228.001180.001220.002500030228000
2016-01-271168.001193.001168.001187.001090012936000
2016-01-261161.001178.001141.001161.001190013851000
2016-01-251153.001171.001153.001155.001670019335100
2016-01-221094.001143.001094.001141.002140023965300
2016-01-211099.001132.001051.001060.001720018860200
2016-01-201145.001155.001101.001101.001700019013500
2016-01-191113.001162.001113.001151.001910021833000
2016-01-181126.001128.001100.001114.001920021417100
2016-01-151155.001169.001131.001143.001240014217500
2016-01-141145.001197.001121.001132.003620041643100
2016-01-131127.001172.001127.001152.001030011888100
2016-01-121151.001152.001125.001126.001800020446700
2016-01-081156.001200.001148.001151.001940022515600
2016-01-071191.001216.001165.001167.002470029120800
2016-01-061200.001206.001174.001185.00940011159400
2016-01-051209.001218.001200.001200.001040012568400
2016-01-041227.001246.001205.001209.001000012194800
2015-12-301240.001245.001235.001243.0056006950100
2015-12-291227.001241.001213.001234.0057007004100
2015-12-281226.001226.001204.001209.0069008355100
2015-12-251236.001247.001200.001211.004260052197300
2015-12-241240.001240.001217.001223.001870022947800
2015-12-221225.001244.001215.001228.001480018160100
2015-12-211217.001227.001211.001221.00930011354200
2015-12-181225.001248.001223.001223.002080025698700
2015-12-171220.001245.001218.001233.001900023383500
2015-12-161210.001219.001201.001219.001210014678300
2015-12-151192.001218.001192.001212.001290015623100
2015-12-141190.001201.001171.001197.001770021025500
2015-12-111195.001220.001195.001198.002410028921600
2015-12-101220.001220.001196.001202.001850022416700
2015-12-091208.001215.001205.001208.0074008942900
2015-12-081219.001226.001203.001215.0058007038400
2015-12-071209.001227.001209.001219.0068008281700
2015-12-041202.001220.001194.001206.00960011579000
2015-12-031205.001210.001190.001205.001150013811200
2015-12-021200.001225.001200.001209.0073008827500
2015-12-011195.001216.001194.001216.001040012578900

   ※ 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