ダイセキ環境ソリューション(1712)の株価時系列情報
ダイセキ環境ソリューション(1712)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 277,000 | 280,000 | 275,000 | 276,000 | 68 |
| 2005/12/29 | 281,000 | 285,000 | 271,000 | 277,000 | 128 |
| 2005/12/28 | 269,000 | 280,000 | 266,000 | 277,000 | 167 |
| 2005/12/27 | 267,000 | 269,000 | 266,000 | 269,000 | 121 |
| 2005/12/26 | 266,000 | 272,000 | 266,000 | 266,000 | 103 |
| 2005/12/22 | 268,000 | 269,000 | 264,000 | 266,000 | 99 |
| 2005/12/21 | 268,000 | 268,000 | 263,000 | 264,000 | 116 |
| 2005/12/20 | 272,000 | 273,000 | 267,000 | 267,000 | 107 |
| 2005/12/19 | 272,000 | 272,000 | 267,000 | 270,000 | 72 |
| 2005/12/16 | 270,000 | 272,000 | 265,000 | 267,000 | 135 |
| 2005/12/15 | 255,000 | 275,000 | 254,000 | 266,000 | 183 |
| 2005/12/14 | 255,000 | 258,000 | 251,000 | 254,000 | 83 |
| 2005/12/13 | 255,000 | 256,000 | 253,000 | 254,000 | 39 |
| 2005/12/12 | 260,000 | 260,000 | 252,000 | 256,000 | 64 |
| 2005/12/09 | 259,000 | 261,000 | 257,000 | 260,000 | 50 |
| 2005/12/08 | 258,000 | 263,000 | 258,000 | 259,000 | 57 |
| 2005/12/07 | 260,000 | 261,000 | 258,000 | 259,000 | 56 |
| 2005/12/06 | 261,000 | 265,000 | 259,000 | 260,000 | 34 |
| 2005/12/05 | 260,000 | 265,000 | 256,000 | 265,000 | 101 |
| 2005/12/02 | 262,000 | 262,000 | 258,000 | 261,000 | 69 |
| 2005/12/01 | 263,000 | 265,000 | 261,000 | 262,000 | 50 |
| 2005/11/30 | 262,000 | 263,000 | 261,000 | 262,000 | 35 |
| 2005/11/29 | 265,000 | 269,000 | 261,000 | 265,000 | 62 |
| 2005/11/28 | 265,000 | 269,000 | 263,000 | 264,000 | 65 |
| 2005/11/25 | 268,000 | 269,000 | 265,000 | 269,000 | 54 |
| 2005/11/24 | 269,000 | 270,000 | 269,000 | 269,000 | 47 |
| 2005/11/22 | 269,000 | 270,000 | 268,000 | 268,000 | 34 |
| 2005/11/21 | 269,000 | 271,000 | 269,000 | 269,000 | 36 |
| 2005/11/18 | 272,000 | 273,000 | 270,000 | 272,000 | 68 |
| 2005/11/17 | 270,000 | 273,000 | 269,000 | 270,000 | 47 |
| 2005/11/16 | 275,000 | 278,000 | 271,000 | 272,000 | 58 |
| 2005/11/15 | 271,000 | 274,000 | 269,000 | 274,000 | 48 |
| 2005/11/14 | 270,000 | 273,000 | 268,000 | 271,000 | 72 |
| 2005/11/11 | 270,000 | 271,000 | 266,000 | 269,000 | 42 |
| 2005/11/10 | 269,000 | 272,000 | 269,000 | 270,000 | 31 |
| 2005/11/09 | 267,000 | 270,000 | 267,000 | 267,000 | 36 |
| 2005/11/08 | 274,000 | 274,000 | 265,000 | 266,000 | 78 |
| 2005/11/07 | 272,000 | 275,000 | 271,000 | 273,000 | 40 |
| 2005/11/04 | 276,000 | 276,000 | 270,000 | 272,000 | 48 |
| 2005/11/02 | 277,000 | 277,000 | 275,000 | 276,000 | 26 |
| 2005/11/01 | 281,000 | 282,000 | 281,000 | 281,000 | 12 |
| 2005/10/31 | 281,000 | 284,000 | 281,000 | 281,000 | 39 |
| 2005/10/28 | 279,000 | 284,000 | 279,000 | 280,000 | 26 |
| 2005/10/27 | 278,000 | 288,000 | 278,000 | 279,000 | 73 |
| 2005/10/26 | 266,000 | 279,000 | 266,000 | 278,000 | 77 |
| 2005/10/25 | 262,000 | 266,000 | 262,000 | 263,000 | 43 |
| 2005/10/24 | 264,000 | 268,000 | 260,000 | 262,000 | 97 |
| 2005/10/21 | 278,000 | 278,000 | 268,000 | 272,000 | 34 |
| 2005/10/20 | 277,000 | 277,000 | 272,000 | 276,000 | 42 |
| 2005/10/19 | 285,000 | 287,000 | 275,000 | 275,000 | 28 |
| 2005/10/18 | 290,000 | 290,000 | 282,000 | 290,000 | 6 |
| 2005/10/17 | 286,000 | 290,000 | 285,000 | 290,000 | 27 |
| 2005/10/14 | 283,000 | 283,000 | 279,000 | 282,000 | 25 |
| 2005/10/13 | 286,000 | 286,000 | 283,000 | 283,000 | 5 |
| 2005/10/12 | 288,000 | 289,000 | 286,000 | 286,000 | 17 |
| 2005/10/11 | 285,000 | 290,000 | 285,000 | 286,000 | 12 |
| 2005/10/07 | 286,000 | 286,000 | 280,000 | 285,000 | 10 |
| 2005/10/06 | 279,000 | 279,000 | 279,000 | 279,000 | 1 |
| 2005/10/05 | 281,000 | 281,000 | 279,000 | 279,000 | 11 |
| 2005/10/04 | 278,000 | 284,000 | 278,000 | 280,000 | 12 |
| 2005/10/03 | 277,000 | 281,000 | 277,000 | 277,000 | 11 |
| 2005/09/30 | 282,000 | 282,000 | 276,000 | 277,000 | 18 |
| 2005/09/29 | 286,000 | 286,000 | 273,000 | 281,000 | 32 |
| 2005/09/28 | 295,000 | 297,000 | 287,000 | 288,000 | 7 |
| 2005/09/27 | 293,000 | 302,000 | 284,000 | 287,000 | 41 |
| 2005/09/26 | 293,000 | 293,000 | 282,000 | 287,000 | 13 |
| 2005/09/22 | 282,000 | 290,000 | 278,000 | 290,000 | 47 |
| 2005/09/21 | 290,000 | 290,000 | 282,000 | 282,000 | 20 |
| 2005/09/20 | 293,000 | 293,000 | 289,000 | 291,000 | 10 |
| 2005/09/16 | 292,000 | 293,000 | 286,000 | 289,000 | 26 |
| 2005/09/15 | 290,000 | 293,000 | 290,000 | 293,000 | 6 |
| 2005/09/14 | 286,000 | 290,000 | 286,000 | 288,000 | 14 |
| 2005/09/13 | 289,000 | 289,000 | 287,000 | 288,000 | 12 |
| 2005/09/12 | 295,000 | 295,000 | 290,000 | 290,000 | 8 |
| 2005/09/09 | 289,000 | 290,000 | 287,000 | 288,000 | 10 |
| 2005/09/08 | 291,000 | 291,000 | 287,000 | 287,000 | 20 |
| 2005/09/07 | 286,000 | 290,000 | 284,000 | 290,000 | 21 |
| 2005/09/06 | 291,000 | 292,000 | 286,000 | 288,000 | 29 |
| 2005/09/05 | 292,000 | 297,000 | 292,000 | 292,000 | 28 |
| 2005/09/02 | 297,000 | 299,000 | 297,000 | 298,000 | 8 |
| 2005/09/01 | 292,000 | 297,000 | 290,000 | 297,000 | 37 |
| 2005/08/31 | 300,000 | 300,000 | 295,000 | 299,000 | 18 |
| 2005/08/30 | 290,000 | 293,000 | 290,000 | 291,000 | 13 |
| 2005/08/29 | 296,000 | 296,000 | 290,000 | 290,000 | 30 |
| 2005/08/26 | 313,000 | 313,000 | 290,000 | 296,000 | 124 |
| 2005/08/26 | 1 -> 2.00 分割 | ||||
| 2005/08/25 | 592,000 | 610,000 | 592,000 | 605,000 | 98 |
| 2005/08/24 | 603,000 | 603,000 | 596,000 | 598,000 | 52 |
| 2005/08/23 | 597,000 | 603,000 | 596,000 | 602,000 | 46 |
| 2005/08/22 | 600,000 | 602,000 | 596,000 | 596,000 | 21 |
| 2005/08/19 | 601,000 | 601,000 | 598,000 | 598,000 | 29 |
| 2005/08/18 | 602,000 | 605,000 | 598,000 | 605,000 | 29 |
| 2005/08/17 | 601,000 | 603,000 | 601,000 | 601,000 | 8 |
| 2005/08/16 | 601,000 | 611,000 | 597,000 | 604,000 | 27 |
| 2005/08/15 | 603,000 | 604,000 | 600,000 | 604,000 | 14 |
| 2005/08/12 | 603,000 | 610,000 | 602,000 | 602,000 | 8 |
| 2005/08/11 | 607,000 | 612,000 | 600,000 | 608,000 | 12 |
| 2005/08/10 | 601,000 | 616,000 | 601,000 | 605,000 | 10 |
| 2005/08/09 | 588,000 | 596,000 | 588,000 | 596,000 | 8 |
| 2005/08/08 | 588,000 | 588,000 | 565,000 | 571,000 | 28 |
| 2005/08/05 | 589,000 | 596,000 | 588,000 | 590,000 | 17 |
| 2005/08/04 | 595,000 | 600,000 | 588,000 | 589,000 | 29 |
| 2005/08/03 | 612,000 | 612,000 | 598,000 | 604,000 | 51 |
| 2005/08/02 | 640,000 | 640,000 | 612,000 | 622,000 | 34 |
| 2005/08/01 | 645,000 | 645,000 | 632,000 | 641,000 | 54 |
| 2005/07/29 | 618,000 | 635,000 | 615,000 | 635,000 | 56 |
| 2005/07/28 | 616,000 | 616,000 | 615,000 | 615,000 | 8 |
| 2005/07/27 | 615,000 | 615,000 | 610,000 | 615,000 | 18 |
| 2005/07/26 | 613,000 | 616,000 | 608,000 | 610,000 | 23 |
| 2005/07/25 | 620,000 | 620,000 | 609,000 | 609,000 | 21 |
| 2005/07/22 | 615,000 | 617,000 | 607,000 | 612,000 | 25 |
| 2005/07/21 | 620,000 | 620,000 | 616,000 | 618,000 | 17 |
| 2005/07/20 | 618,000 | 620,000 | 615,000 | 619,000 | 12 |
| 2005/07/19 | 617,000 | 617,000 | 611,000 | 617,000 | 12 |
| 2005/07/15 | 618,000 | 618,000 | 612,000 | 612,000 | 18 |
| 2005/07/14 | 611,000 | 612,000 | 611,000 | 612,000 | 5 |
| 2005/07/13 | 624,000 | 624,000 | 608,000 | 612,000 | 20 |
| 2005/07/12 | 609,000 | 610,000 | 606,000 | 607,000 | 34 |
| 2005/07/11 | 610,000 | 610,000 | 605,000 | 605,000 | 22 |
| 2005/07/08 | 606,000 | 619,000 | 602,000 | 605,000 | 47 |
| 2005/07/07 | 617,000 | 617,000 | 601,000 | 608,000 | 51 |
| 2005/07/06 | 632,000 | 632,000 | 610,000 | 618,000 | 69 |
| 2005/07/05 | 645,000 | 645,000 | 635,000 | 635,000 | 47 |
| 2005/07/04 | 646,000 | 649,000 | 641,000 | 645,000 | 59 |
| 2005/07/01 | 656,000 | 657,000 | 640,000 | 641,000 | 112 |
| 2005/06/30 | 647,000 | 680,000 | 636,000 | 640,000 | 413 |
| 2005/06/29 | 594,000 | 600,000 | 594,000 | 597,000 | 14 |
| 2005/06/28 | 605,000 | 605,000 | 586,000 | 597,000 | 34 |
| 2005/06/27 | 580,000 | 620,000 | 580,000 | 598,000 | 118 |
| 2005/06/24 | 571,000 | 578,000 | 567,000 | 578,000 | 18 |
| 2005/06/23 | 569,000 | 580,000 | 569,000 | 575,000 | 33 |
| 2005/06/22 | 565,000 | 566,000 | 561,000 | 561,000 | 16 |
| 2005/06/21 | 555,000 | 560,000 | 554,000 | 557,000 | 18 |
| 2005/06/20 | 555,000 | 560,000 | 554,000 | 554,000 | 13 |
| 2005/06/17 | 555,000 | 560,000 | 550,000 | 551,000 | 15 |
| 2005/06/16 | 565,000 | 569,000 | 560,000 | 560,000 | 15 |
| 2005/06/15 | 560,000 | 563,000 | 543,000 | 563,000 | 32 |
| 2005/06/14 | 569,000 | 574,000 | 524,000 | 558,000 | 87 |
| 2005/06/13 | 583,000 | 593,000 | 570,000 | 574,000 | 28 |
| 2005/06/10 | 581,000 | 588,000 | 580,000 | 585,000 | 13 |
| 2005/06/09 | 593,000 | 595,000 | 582,000 | 589,000 | 28 |
| 2005/06/08 | 600,000 | 600,000 | 590,000 | 600,000 | 17 |
| 2005/06/07 | 600,000 | 600,000 | 590,000 | 590,000 | 19 |
| 2005/06/06 | 590,000 | 608,000 | 590,000 | 600,000 | 20 |
| 2005/06/03 | 592,000 | 595,000 | 588,000 | 590,000 | 22 |
| 2005/06/02 | 600,000 | 600,000 | 595,000 | 600,000 | 9 |
| 2005/06/01 | 597,000 | 598,000 | 588,000 | 588,000 | 38 |
| 2005/05/31 | 594,000 | 598,000 | 594,000 | 595,000 | 13 |
| 2005/05/30 | 588,000 | 610,000 | 588,000 | 593,000 | 24 |
| 2005/05/27 | 586,000 | 590,000 | 576,000 | 588,000 | 48 |
| 2005/05/26 | 600,000 | 600,000 | 585,000 | 587,000 | 29 |
| 2005/05/25 | 603,000 | 618,000 | 600,000 | 601,000 | 49 |
| 2005/05/24 | 620,000 | 627,000 | 614,000 | 614,000 | 25 |
| 2005/05/23 | 626,000 | 628,000 | 620,000 | 620,000 | 18 |
| 2005/05/20 | 620,000 | 626,000 | 619,000 | 626,000 | 36 |
| 2005/05/19 | 623,000 | 633,000 | 615,000 | 625,000 | 33 |
| 2005/05/18 | 614,000 | 624,000 | 610,000 | 621,000 | 54 |
| 2005/05/17 | 624,000 | 630,000 | 604,000 | 624,000 | 63 |
| 2005/05/16 | 650,000 | 651,000 | 620,000 | 620,000 | 68 |
| 2005/05/13 | 669,000 | 669,000 | 641,000 | 652,000 | 54 |
| 2005/05/12 | 660,000 | 678,000 | 633,000 | 675,000 | 84 |
| 2005/05/11 | 660,000 | 679,000 | 660,000 | 661,000 | 54 |
| 2005/05/10 | 679,000 | 679,000 | 657,000 | 660,000 | 68 |
| 2005/05/09 | 630,000 | 700,000 | 630,000 | 680,000 | 361 |
| 2005/05/06 | 623,000 | 640,000 | 623,000 | 626,000 | 66 |
| 2005/05/02 | 610,000 | 625,000 | 608,000 | 619,000 | 71 |
| 2005/04/28 | 620,000 | 621,000 | 607,000 | 614,000 | 74 |
| 2005/04/27 | 599,000 | 655,000 | 599,000 | 640,000 | 269 |
| 2005/04/26 | 608,000 | 608,000 | 593,000 | 598,000 | 52 |
| 2005/04/25 | 606,000 | 617,000 | 603,000 | 612,000 | 49 |
| 2005/04/22 | 639,000 | 647,000 | 616,000 | 626,000 | 46 |
| 2005/04/21 | 603,000 | 632,000 | 600,000 | 632,000 | 55 |
| 2005/04/20 | 635,000 | 638,000 | 623,000 | 628,000 | 45 |
| 2005/04/19 | 621,000 | 633,000 | 611,000 | 623,000 | 61 |
| 2005/04/18 | 646,000 | 646,000 | 554,000 | 591,000 | 126 |
| 2005/04/15 | 665,000 | 671,000 | 650,000 | 654,000 | 45 |
| 2005/04/14 | 646,000 | 666,000 | 643,000 | 655,000 | 56 |
| 2005/04/13 | 674,000 | 675,000 | 643,000 | 651,000 | 67 |
| 2005/04/12 | 686,000 | 699,000 | 674,000 | 674,000 | 146 |
| 2005/04/11 | 659,000 | 738,000 | 659,000 | 706,000 | 790 |
| 2005/04/08 | 632,000 | 666,000 | 631,000 | 650,000 | 94 |
| 2005/04/07 | 673,000 | 673,000 | 637,000 | 642,000 | 128 |
| 2005/04/06 | 698,000 | 700,000 | 670,000 | 670,000 | 121 |
| 2005/04/05 | 725,000 | 728,000 | 662,000 | 678,000 | 327 |
| 2005/04/04 | 729,000 | 729,000 | 682,000 | 709,000 | 700 |
| 2005/04/01 | 529,000 | 629,000 | 528,000 | 629,000 | 277 |
| 2005/03/31 | 540,000 | 540,000 | 525,000 | 529,000 | 31 |
| 2005/03/30 | 529,000 | 530,000 | 522,000 | 527,000 | 62 |
| 2005/03/29 | 571,000 | 571,000 | 541,000 | 549,000 | 101 |
| 2005/03/28 | 602,000 | 602,000 | 581,000 | 581,000 | 37 |
| 2005/03/25 | 620,000 | 620,000 | 602,000 | 602,000 | 43 |
| 2005/03/24 | 607,000 | 618,000 | 607,000 | 612,000 | 31 |
| 2005/03/23 | 629,000 | 629,000 | 602,000 | 606,000 | 81 |
| 2005/03/22 | 630,000 | 632,000 | 593,000 | 602,000 | 70 |
| 2005/03/18 | 605,000 | 638,000 | 595,000 | 633,000 | 111 |
| 2005/03/17 | 610,000 | 610,000 | 593,000 | 595,000 | 110 |
| 2005/03/16 | 632,000 | 632,000 | 611,000 | 619,000 | 121 |
| 2005/03/15 | 666,000 | 666,000 | 647,000 | 647,000 | 51 |
| 2005/03/14 | 686,000 | 687,000 | 666,000 | 666,000 | 59 |
| 2005/03/11 | 685,000 | 690,000 | 680,000 | 685,000 | 42 |
| 2005/03/10 | 691,000 | 691,000 | 685,000 | 685,000 | 28 |
| 2005/03/09 | 696,000 | 699,000 | 690,000 | 696,000 | 22 |
| 2005/03/08 | 706,000 | 706,000 | 695,000 | 698,000 | 32 |
| 2005/03/07 | 698,000 | 718,000 | 698,000 | 706,000 | 42 |
| 2005/03/04 | 705,000 | 705,000 | 696,000 | 697,000 | 71 |
| 2005/03/03 | 715,000 | 722,000 | 710,000 | 710,000 | 33 |
| 2005/03/02 | 743,000 | 743,000 | 717,000 | 722,000 | 56 |
| 2005/03/01 | 757,000 | 760,000 | 734,000 | 741,000 | 82 |
| 2005/02/28 | 751,000 | 758,000 | 749,000 | 757,000 | 84 |
| 2005/02/25 | 748,000 | 748,000 | 730,000 | 741,000 | 90 |
| 2005/02/24 | 735,000 | 749,000 | 720,000 | 720,000 | 122 |
| 2005/02/23 | 698,000 | 725,000 | 693,000 | 711,000 | 155 |
| 2005/02/22 | 676,000 | 682,000 | 671,000 | 678,000 | 52 |
| 2005/02/21 | 650,000 | 700,000 | 638,000 | 686,000 | 121 |
| 2005/02/18 | 700,000 | 700,000 | 670,000 | 673,000 | 138 |
| 2005/02/17 | 720,000 | 720,000 | 696,000 | 705,000 | 94 |
| 2005/02/16 | 728,000 | 740,000 | 726,000 | 730,000 | 54 |
| 2005/02/15 | 750,000 | 750,000 | 720,000 | 726,000 | 84 |
| 2005/02/14 | 785,000 | 785,000 | 753,000 | 756,000 | 134 |
| 2005/02/10 | 763,000 | 764,000 | 725,000 | 745,000 | 108 |
| 2005/02/09 | 802,000 | 804,000 | 758,000 | 762,000 | 433 |
| 2005/02/08 | 703,000 | 795,000 | 698,000 | 795,000 | 690 |
| 2005/02/07 | 735,000 | 740,000 | 685,000 | 695,000 | 188 |
| 2005/02/04 | 777,000 | 777,000 | 750,000 | 755,000 | 181 |
| 2005/02/03 | 766,000 | 779,000 | 753,000 | 774,000 | 285 |
| 2005/02/02 | 758,000 | 792,000 | 747,000 | 750,000 | 273 |
| 2005/02/01 | 805,000 | 805,000 | 761,000 | 763,000 | 347 |
| 2005/01/31 | 808,000 | 831,000 | 792,000 | 800,000 | 534 |
| 2005/01/28 | 820,000 | 840,000 | 768,000 | 788,000 | 2,729 |
| 2005/01/27 | 880,000 | 903,000 | 830,000 | 830,000 | 1,887 |
| 2005/01/26 | 1,070,000 | 1,070,000 | 1,010,000 | 1,030,000 | 347 |
| 2005/01/25 | 1,110,000 | 1,110,000 | 1,030,000 | 1,060,000 | 854 |
| 2005/01/24 | 1,120,000 | 1,150,000 | 1,080,000 | 1,110,000 | 1,030 |
| 2005/01/21 | 1,060,000 | 1,130,000 | 1,050,000 | 1,090,000 | 827 |
| 2005/01/20 | 1,050,000 | 1,090,000 | 1,030,000 | 1,060,000 | 606 |
| 2005/01/19 | 1,180,000 | 1,190,000 | 1,030,000 | 1,040,000 | 2,422 |
| 2005/01/18 | 963,000 | 1,080,000 | 960,000 | 1,080,000 | 1,753 |
| 2005/01/17 | 1,060,000 | 1,090,000 | 960,000 | 973,000 | 1,195 |
| 2005/01/14 | 1,140,000 | 1,200,000 | 1,010,000 | 1,050,000 | 4,237 |
| 2005/01/13 | 1,070,000 | 1,100,000 | 1,050,000 | 1,100,000 | 2,774 |
| 2005/01/12 | 874,000 | 998,000 | 850,000 | 998,000 | 5,548 |
| 2005/01/11 | 803,000 | 913,000 | 802,000 | 898,000 | 3,287 |
| 2005/01/07 | 847,000 | 847,000 | 800,000 | 813,000 | 759 |
| 2005/01/06 | 790,000 | 859,000 | 771,000 | 833,000 | 2,451 |
| 2005/01/05 | 710,000 | 809,000 | 704,000 | 788,000 | 1,310 |
| 2005/01/04 | 770,000 | 779,000 | 749,000 | 750,000 | 385 |