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 |
|---|---|---|---|---|---|
| 2008/12/30 | 171,900 | 171,900 | 170,300 | 170,300 | 25 |
| 2008/12/29 | 172,900 | 173,000 | 170,600 | 172,600 | 55 |
| 2008/12/26 | 171,500 | 173,900 | 170,100 | 171,100 | 47 |
| 2008/12/25 | 173,600 | 173,600 | 170,000 | 171,100 | 27 |
| 2008/12/24 | 172,800 | 172,800 | 168,500 | 171,900 | 87 |
| 2008/12/22 | 174,600 | 175,000 | 172,100 | 173,300 | 51 |
| 2008/12/19 | 173,100 | 174,200 | 172,100 | 173,100 | 53 |
| 2008/12/18 | 174,700 | 174,800 | 172,100 | 173,900 | 39 |
| 2008/12/17 | 174,100 | 177,100 | 172,000 | 173,900 | 52 |
| 2008/12/16 | 177,200 | 177,200 | 173,400 | 173,500 | 31 |
| 2008/12/15 | 173,100 | 176,700 | 171,400 | 175,500 | 61 |
| 2008/12/12 | 175,000 | 176,500 | 165,300 | 169,900 | 128 |
| 2008/12/11 | 172,600 | 174,400 | 172,000 | 172,200 | 107 |
| 2008/12/10 | 175,200 | 176,700 | 172,000 | 173,300 | 97 |
| 2008/12/09 | 181,300 | 182,000 | 175,600 | 176,700 | 66 |
| 2008/12/08 | 173,000 | 181,000 | 173,000 | 179,800 | 95 |
| 2008/12/05 | 168,900 | 175,300 | 165,200 | 171,800 | 97 |
| 2008/12/04 | 175,300 | 176,000 | 165,000 | 171,900 | 138 |
| 2008/12/03 | 183,000 | 186,000 | 175,300 | 178,000 | 102 |
| 2008/12/02 | 190,000 | 190,000 | 183,000 | 183,000 | 122 |
| 2008/12/01 | 199,000 | 199,000 | 192,700 | 192,800 | 108 |
| 2008/11/28 | 193,800 | 199,500 | 193,800 | 196,600 | 123 |
| 2008/11/27 | 190,500 | 194,400 | 190,500 | 192,300 | 117 |
| 2008/11/26 | 190,400 | 191,700 | 189,700 | 190,300 | 56 |
| 2008/11/25 | 189,900 | 192,000 | 187,400 | 189,500 | 79 |
| 2008/11/21 | 181,800 | 185,200 | 180,200 | 183,900 | 155 |
| 2008/11/20 | 189,900 | 190,000 | 185,000 | 185,200 | 132 |
| 2008/11/19 | 191,800 | 194,400 | 190,000 | 193,300 | 85 |
| 2008/11/18 | 190,900 | 192,700 | 188,000 | 191,700 | 63 |
| 2008/11/17 | 190,500 | 195,500 | 185,400 | 191,100 | 102 |
| 2008/11/14 | 199,400 | 199,400 | 191,700 | 193,500 | 127 |
| 2008/11/13 | 189,000 | 193,000 | 180,600 | 184,400 | 110 |
| 2008/11/12 | 191,000 | 195,000 | 188,600 | 195,000 | 175 |
| 2008/11/11 | 191,900 | 198,500 | 191,000 | 191,500 | 132 |
| 2008/11/10 | 190,000 | 197,000 | 188,900 | 188,900 | 136 |
| 2008/11/07 | 182,200 | 190,000 | 162,000 | 184,200 | 247 |
| 2008/11/06 | 182,000 | 192,400 | 182,000 | 189,700 | 175 |
| 2008/11/05 | 195,000 | 208,000 | 189,000 | 194,000 | 336 |
| 2008/11/04 | 175,000 | 193,000 | 169,000 | 193,000 | 370 |
| 2008/10/31 | 159,800 | 170,000 | 155,000 | 163,000 | 242 |
| 2008/10/30 | 149,900 | 159,300 | 148,100 | 156,800 | 163 |
| 2008/10/29 | 160,000 | 160,000 | 148,000 | 151,000 | 140 |
| 2008/10/28 | 131,900 | 145,000 | 122,500 | 143,000 | 292 |
| 2008/10/27 | 154,000 | 154,000 | 131,000 | 139,900 | 212 |
| 2008/10/24 | 157,000 | 158,000 | 144,000 | 145,000 | 190 |
| 2008/10/23 | 155,000 | 155,000 | 143,000 | 154,300 | 276 |
| 2008/10/22 | 158,000 | 163,000 | 155,500 | 160,500 | 257 |
| 2008/10/21 | 173,000 | 175,000 | 164,100 | 166,100 | 328 |
| 2008/10/20 | 145,000 | 155,000 | 141,900 | 155,000 | 374 |
| 2008/10/17 | 130,200 | 140,000 | 130,200 | 135,000 | 219 |
| 2008/10/16 | 131,000 | 131,500 | 125,300 | 125,300 | 233 |
| 2008/10/15 | 134,500 | 143,000 | 133,000 | 141,000 | 239 |
| 2008/10/14 | 132,500 | 132,500 | 128,300 | 132,500 | 237 |
| 2008/10/10 | 104,700 | 113,000 | 102,500 | 112,500 | 322 |
| 2008/10/09 | 118,500 | 124,500 | 112,100 | 112,700 | 397 |
| 2008/10/08 | 118,400 | 120,400 | 110,600 | 115,100 | 392 |
| 2008/10/07 | 119,000 | 140,000 | 119,000 | 130,400 | 453 |
| 2008/10/06 | 158,400 | 158,400 | 135,000 | 139,000 | 306 |
| 2008/10/03 | 179,400 | 179,400 | 155,000 | 160,900 | 346 |
| 2008/10/02 | 190,100 | 190,100 | 180,300 | 181,000 | 73 |
| 2008/10/01 | 196,700 | 196,700 | 180,000 | 190,000 | 102 |
| 2008/09/30 | 183,000 | 195,000 | 183,000 | 190,700 | 194 |
| 2008/09/29 | 200,500 | 204,900 | 200,000 | 200,100 | 96 |
| 2008/09/26 | 212,000 | 212,000 | 200,500 | 202,100 | 221 |
| 2008/09/25 | 214,100 | 220,000 | 213,000 | 215,200 | 70 |
| 2008/09/24 | 213,000 | 214,500 | 210,300 | 214,500 | 58 |
| 2008/09/22 | 225,100 | 228,000 | 210,000 | 218,000 | 70 |
| 2008/09/19 | 217,700 | 222,700 | 217,700 | 222,000 | 80 |
| 2008/09/18 | 213,600 | 218,000 | 203,300 | 217,600 | 182 |
| 2008/09/17 | 203,500 | 218,000 | 203,500 | 216,800 | 164 |
| 2008/09/16 | 190,000 | 222,600 | 181,000 | 203,000 | 439 |
| 2008/09/12 | 198,000 | 204,000 | 198,000 | 202,000 | 44 |
| 2008/09/11 | 206,300 | 206,300 | 198,000 | 198,200 | 61 |
| 2008/09/10 | 198,200 | 205,000 | 196,000 | 205,000 | 78 |
| 2008/09/09 | 200,100 | 200,100 | 195,100 | 198,800 | 72 |
| 2008/09/08 | 195,000 | 203,000 | 195,000 | 198,200 | 139 |
| 2008/09/05 | 192,000 | 198,200 | 190,000 | 192,000 | 150 |
| 2008/09/04 | 211,500 | 211,500 | 200,900 | 200,900 | 170 |
| 2008/09/03 | 214,100 | 214,500 | 210,200 | 214,000 | 69 |
| 2008/09/02 | 219,800 | 219,900 | 210,000 | 210,200 | 141 |
| 2008/09/01 | 205,500 | 220,000 | 205,500 | 218,100 | 219 |
| 2008/08/29 | 205,500 | 209,000 | 204,000 | 206,000 | 244 |
| 2008/08/28 | 218,400 | 218,400 | 206,000 | 207,100 | 120 |
| 2008/08/27 | 220,500 | 225,000 | 216,500 | 217,200 | 158 |
| 2008/08/26 | 226,000 | 226,000 | 220,000 | 223,400 | 128 |
| 2008/08/25 | 229,000 | 233,000 | 228,000 | 230,000 | 120 |
| 2008/08/22 | 229,000 | 229,000 | 213,500 | 225,500 | 65 |
| 2008/08/21 | 228,700 | 232,600 | 228,600 | 230,900 | 62 |
| 2008/08/20 | 225,100 | 233,600 | 213,200 | 227,500 | 223 |
| 2008/08/19 | 236,400 | 236,400 | 225,400 | 225,700 | 286 |
| 2008/08/18 | 239,100 | 243,800 | 237,000 | 239,000 | 269 |
| 2008/08/15 | 245,000 | 248,000 | 236,400 | 238,700 | 162 |
| 2008/08/14 | 262,000 | 262,000 | 241,000 | 242,900 | 118 |
| 2008/08/13 | 265,200 | 265,200 | 260,000 | 261,000 | 40 |
| 2008/08/12 | 269,900 | 269,900 | 265,000 | 265,200 | 27 |
| 2008/08/11 | 270,100 | 274,000 | 269,500 | 269,900 | 59 |
| 2008/08/08 | 262,000 | 273,200 | 262,000 | 270,000 | 71 |
| 2008/08/07 | 271,000 | 274,700 | 268,000 | 273,700 | 281 |
| 2008/08/06 | 268,900 | 272,800 | 267,000 | 272,500 | 170 |
| 2008/08/05 | 259,500 | 269,800 | 258,000 | 266,200 | 81 |
| 2008/08/04 | 263,200 | 271,000 | 259,000 | 263,200 | 111 |
| 2008/08/01 | 265,100 | 268,000 | 263,000 | 265,100 | 96 |
| 2008/07/31 | 277,800 | 277,800 | 271,000 | 272,900 | 76 |
| 2008/07/30 | 276,000 | 277,000 | 270,000 | 273,800 | 94 |
| 2008/07/29 | 269,700 | 272,500 | 266,000 | 272,500 | 126 |
| 2008/07/28 | 267,700 | 273,800 | 267,700 | 271,600 | 118 |
| 2008/07/25 | 267,500 | 267,900 | 260,200 | 267,200 | 97 |
| 2008/07/24 | 263,600 | 270,000 | 263,600 | 269,700 | 134 |
| 2008/07/23 | 250,700 | 260,000 | 250,700 | 255,600 | 89 |
| 2008/07/22 | 258,600 | 262,000 | 250,200 | 250,400 | 114 |
| 2008/07/18 | 265,000 | 265,000 | 256,000 | 256,000 | 81 |
| 2008/07/17 | 259,000 | 264,000 | 258,000 | 261,000 | 94 |
| 2008/07/16 | 254,000 | 256,000 | 253,000 | 254,000 | 90 |
| 2008/07/15 | 262,000 | 264,000 | 259,000 | 259,000 | 114 |
| 2008/07/14 | 266,000 | 268,000 | 264,000 | 264,000 | 77 |
| 2008/07/11 | 266,000 | 268,000 | 264,000 | 266,000 | 187 |
| 2008/07/10 | 269,000 | 271,000 | 266,000 | 266,000 | 171 |
| 2008/07/09 | 276,000 | 280,000 | 273,000 | 273,000 | 203 |
| 2008/07/08 | 283,000 | 283,000 | 271,000 | 272,000 | 269 |
| 2008/07/07 | 277,000 | 285,000 | 277,000 | 284,000 | 384 |
| 2008/07/04 | 283,000 | 286,000 | 275,000 | 275,000 | 254 |
| 2008/07/03 | 287,000 | 288,000 | 282,000 | 282,000 | 335 |
| 2008/07/02 | 303,000 | 307,000 | 291,000 | 292,000 | 815 |
| 2008/07/01 | 290,000 | 302,000 | 285,000 | 299,000 | 1,237 |
| 2008/06/30 | 274,000 | 296,000 | 274,000 | 292,000 | 1,457 |
| 2008/06/27 | 267,000 | 273,000 | 264,000 | 272,000 | 320 |
| 2008/06/26 | 273,000 | 277,000 | 270,000 | 271,000 | 399 |
| 2008/06/25 | 271,000 | 273,000 | 271,000 | 273,000 | 105 |
| 2008/06/24 | 268,000 | 271,000 | 267,000 | 271,000 | 114 |
| 2008/06/23 | 268,000 | 269,000 | 265,000 | 267,000 | 116 |
| 2008/06/20 | 273,000 | 274,000 | 266,000 | 268,000 | 293 |
| 2008/06/19 | 271,000 | 279,000 | 271,000 | 272,000 | 344 |
| 2008/06/18 | 270,000 | 272,000 | 267,000 | 270,000 | 173 |
| 2008/06/17 | 272,000 | 272,000 | 268,000 | 271,000 | 135 |
| 2008/06/16 | 270,000 | 273,000 | 270,000 | 271,000 | 65 |
| 2008/06/13 | 271,000 | 273,000 | 268,000 | 270,000 | 53 |
| 2008/06/12 | 265,000 | 275,000 | 265,000 | 273,000 | 163 |
| 2008/06/11 | 271,000 | 271,000 | 267,000 | 268,000 | 92 |
| 2008/06/10 | 278,000 | 278,000 | 272,000 | 272,000 | 121 |
| 2008/06/09 | 268,000 | 278,000 | 265,000 | 276,000 | 227 |
| 2008/06/06 | 274,000 | 274,000 | 268,000 | 270,000 | 283 |
| 2008/06/05 | 280,000 | 280,000 | 270,000 | 271,000 | 279 |
| 2008/06/04 | 281,000 | 283,000 | 276,000 | 279,000 | 140 |
| 2008/06/03 | 284,000 | 286,000 | 280,000 | 281,000 | 251 |
| 2008/06/02 | 268,000 | 287,000 | 266,000 | 286,000 | 317 |
| 2008/05/30 | 267,000 | 268,000 | 263,000 | 266,000 | 102 |
| 2008/05/29 | 263,000 | 267,000 | 262,000 | 264,000 | 90 |
| 2008/05/28 | 273,000 | 273,000 | 265,000 | 266,000 | 125 |
| 2008/05/27 | 274,000 | 275,000 | 270,000 | 271,000 | 70 |
| 2008/05/26 | 274,000 | 275,000 | 271,000 | 272,000 | 91 |
| 2008/05/23 | 266,000 | 272,000 | 266,000 | 272,000 | 162 |
| 2008/05/22 | 259,000 | 264,000 | 255,000 | 264,000 | 191 |
| 2008/05/21 | 272,000 | 272,000 | 265,000 | 265,000 | 235 |
| 2008/05/20 | 275,000 | 277,000 | 273,000 | 273,000 | 138 |
| 2008/05/19 | 277,000 | 278,000 | 274,000 | 276,000 | 99 |
| 2008/05/16 | 281,000 | 281,000 | 276,000 | 276,000 | 109 |
| 2008/05/15 | 281,000 | 282,000 | 279,000 | 279,000 | 128 |
| 2008/05/14 | 280,000 | 280,000 | 278,000 | 280,000 | 76 |
| 2008/05/13 | 280,000 | 281,000 | 277,000 | 280,000 | 136 |
| 2008/05/12 | 280,000 | 283,000 | 280,000 | 281,000 | 106 |
| 2008/05/09 | 283,000 | 285,000 | 281,000 | 281,000 | 166 |
| 2008/05/08 | 279,000 | 286,000 | 279,000 | 283,000 | 268 |
| 2008/05/07 | 286,000 | 286,000 | 279,000 | 283,000 | 247 |
| 2008/05/02 | 285,000 | 285,000 | 281,000 | 284,000 | 145 |
| 2008/05/01 | 290,000 | 290,000 | 280,000 | 281,000 | 174 |
| 2008/04/30 | 290,000 | 291,000 | 287,000 | 288,000 | 204 |
| 2008/04/28 | 288,000 | 292,000 | 287,000 | 288,000 | 224 |
| 2008/04/25 | 291,000 | 291,000 | 286,000 | 286,000 | 176 |
| 2008/04/24 | 284,000 | 288,000 | 283,000 | 288,000 | 138 |
| 2008/04/23 | 281,000 | 286,000 | 280,000 | 283,000 | 153 |
| 2008/04/22 | 285,000 | 288,000 | 282,000 | 283,000 | 140 |
| 2008/04/21 | 290,000 | 290,000 | 281,000 | 285,000 | 302 |
| 2008/04/18 | 288,000 | 288,000 | 277,000 | 283,000 | 297 |
| 2008/04/17 | 294,000 | 296,000 | 284,000 | 288,000 | 447 |
| 2008/04/16 | 280,000 | 292,000 | 280,000 | 290,000 | 683 |
| 2008/04/15 | 286,000 | 286,000 | 277,000 | 277,000 | 907 |
| 2008/04/14 | 307,000 | 309,000 | 282,000 | 289,000 | 1,410 |
| 2008/04/11 | 314,000 | 320,000 | 309,000 | 320,000 | 473 |
| 2008/04/10 | 308,000 | 316,000 | 305,000 | 309,000 | 333 |
| 2008/04/09 | 319,000 | 319,000 | 306,000 | 316,000 | 542 |
| 2008/04/08 | 302,000 | 320,000 | 302,000 | 320,000 | 1,120 |
| 2008/04/07 | 291,000 | 303,000 | 288,000 | 299,000 | 268 |
| 2008/04/04 | 300,000 | 300,000 | 289,000 | 291,000 | 267 |
| 2008/04/03 | 297,000 | 303,000 | 295,000 | 302,000 | 422 |
| 2008/04/02 | 296,000 | 298,000 | 293,000 | 297,000 | 244 |
| 2008/04/01 | 290,000 | 293,000 | 286,000 | 289,000 | 262 |
| 2008/03/31 | 295,000 | 297,000 | 281,000 | 286,000 | 568 |
| 2008/03/28 | 295,000 | 300,000 | 290,000 | 300,000 | 658 |
| 2008/03/27 | 292,000 | 298,000 | 289,000 | 297,000 | 462 |
| 2008/03/26 | 285,000 | 293,000 | 283,000 | 293,000 | 373 |
| 2008/03/25 | 286,000 | 286,000 | 279,000 | 283,000 | 303 |
| 2008/03/24 | 272,000 | 285,000 | 269,000 | 279,000 | 375 |
| 2008/03/21 | 254,000 | 271,000 | 251,000 | 271,000 | 308 |
| 2008/03/19 | 250,000 | 259,000 | 246,000 | 257,000 | 362 |
| 2008/03/18 | 249,000 | 254,000 | 236,000 | 240,000 | 292 |
| 2008/03/17 | 234,000 | 253,000 | 231,000 | 245,000 | 453 |
| 2008/03/14 | 262,000 | 266,000 | 245,000 | 248,000 | 424 |
| 2008/03/13 | 270,000 | 274,000 | 258,000 | 264,000 | 323 |
| 2008/03/12 | 282,000 | 282,000 | 269,000 | 272,000 | 416 |
| 2008/03/11 | 251,000 | 268,000 | 244,000 | 266,000 | 643 |
| 2008/03/10 | 280,000 | 283,000 | 257,000 | 263,000 | 877 |
| 2008/03/07 | 302,000 | 302,000 | 291,000 | 292,000 | 631 |
| 2008/03/06 | 312,000 | 315,000 | 306,000 | 307,000 | 426 |
| 2008/03/05 | 315,000 | 316,000 | 308,000 | 310,000 | 298 |
| 2008/03/04 | 315,000 | 324,000 | 308,000 | 314,000 | 675 |
| 2008/03/03 | 306,000 | 316,000 | 302,000 | 310,000 | 564 |
| 2008/02/29 | 320,000 | 325,000 | 307,000 | 312,000 | 1,082 |
| 2008/02/28 | 308,000 | 332,000 | 303,000 | 325,000 | 2,509 |
| 2008/02/27 | 298,000 | 311,000 | 296,000 | 306,000 | 732 |
| 2008/02/26 | 309,000 | 311,000 | 294,000 | 294,000 | 546 |
| 2008/02/25 | 305,000 | 318,000 | 303,000 | 305,000 | 1,211 |
| 2008/02/22 | 291,000 | 301,000 | 287,000 | 299,000 | 652 |
| 2008/02/21 | 290,000 | 294,000 | 289,000 | 293,000 | 221 |
| 2008/02/20 | 294,000 | 295,000 | 285,000 | 287,000 | 334 |
| 2008/02/19 | 295,000 | 298,000 | 290,000 | 297,000 | 520 |
| 2008/02/18 | 296,000 | 301,000 | 288,000 | 293,000 | 577 |
| 2008/02/15 | 284,000 | 295,000 | 283,000 | 294,000 | 463 |
| 2008/02/14 | 282,000 | 291,000 | 275,000 | 287,000 | 559 |
| 2008/02/13 | 278,000 | 287,000 | 271,000 | 271,000 | 1,056 |
| 2008/02/12 | 288,000 | 289,000 | 268,000 | 268,000 | 545 |
| 2008/02/08 | 297,000 | 298,000 | 286,000 | 291,000 | 407 |
| 2008/02/07 | 302,000 | 305,000 | 296,000 | 296,000 | 204 |
| 2008/02/06 | 301,000 | 305,000 | 299,000 | 301,000 | 357 |
| 2008/02/05 | 318,000 | 319,000 | 311,000 | 311,000 | 174 |
| 2008/02/04 | 320,000 | 325,000 | 317,000 | 320,000 | 308 |
| 2008/02/01 | 334,000 | 336,000 | 316,000 | 318,000 | 563 |
| 2008/01/31 | 299,000 | 344,000 | 299,000 | 340,000 | 1,925 |
| 2008/01/30 | 314,000 | 315,000 | 300,000 | 300,000 | 531 |
| 2008/01/29 | 324,000 | 330,000 | 313,000 | 319,000 | 445 |
| 2008/01/28 | 310,000 | 329,000 | 307,000 | 320,000 | 372 |
| 2008/01/25 | 297,000 | 316,000 | 294,000 | 315,000 | 660 |
| 2008/01/24 | 288,000 | 304,000 | 281,000 | 289,000 | 919 |
| 2008/01/23 | 325,000 | 325,000 | 299,000 | 306,000 | 362 |
| 2008/01/22 | 316,000 | 326,000 | 298,000 | 298,000 | 269 |
| 2008/01/21 | 333,000 | 343,000 | 324,000 | 336,000 | 226 |
| 2008/01/18 | 302,000 | 345,000 | 301,000 | 345,000 | 341 |
| 2008/01/17 | 312,000 | 316,000 | 293,000 | 312,000 | 329 |
| 2008/01/16 | 303,000 | 325,000 | 286,000 | 298,000 | 738 |
| 2008/01/15 | 364,000 | 367,000 | 330,000 | 333,000 | 387 |
| 2008/01/11 | 390,000 | 398,000 | 367,000 | 369,000 | 263 |
| 2008/01/10 | 408,000 | 419,000 | 385,000 | 386,000 | 450 |
| 2008/01/09 | 370,000 | 412,000 | 369,000 | 410,000 | 322 |
| 2008/01/08 | 365,000 | 385,000 | 356,000 | 385,000 | 301 |
| 2008/01/07 | 367,000 | 376,000 | 355,000 | 360,000 | 263 |
| 2008/01/04 | 382,000 | 392,000 | 375,000 | 377,000 | 100 |