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 |
|---|---|---|---|---|---|
| 2009/12/30 | 112,800 | 113,300 | 112,700 | 113,300 | 34 |
| 2009/12/29 | 113,000 | 113,000 | 112,000 | 112,800 | 26 |
| 2009/12/28 | 112,800 | 113,000 | 111,600 | 112,000 | 39 |
| 2009/12/25 | 111,000 | 113,000 | 111,000 | 112,100 | 51 |
| 2009/12/24 | 111,200 | 112,800 | 111,000 | 111,500 | 55 |
| 2009/12/22 | 112,500 | 112,900 | 110,100 | 110,700 | 83 |
| 2009/12/21 | 111,800 | 112,500 | 110,800 | 110,900 | 131 |
| 2009/12/18 | 112,800 | 113,800 | 111,100 | 112,800 | 74 |
| 2009/12/17 | 114,000 | 114,600 | 112,700 | 112,800 | 55 |
| 2009/12/16 | 114,200 | 114,600 | 112,200 | 114,600 | 46 |
| 2009/12/15 | 114,000 | 114,500 | 113,000 | 113,600 | 37 |
| 2009/12/14 | 112,600 | 113,400 | 112,000 | 112,800 | 43 |
| 2009/12/11 | 111,800 | 114,100 | 111,800 | 112,600 | 45 |
| 2009/12/10 | 114,500 | 114,500 | 112,300 | 112,500 | 66 |
| 2009/12/09 | 115,000 | 115,000 | 110,700 | 110,900 | 102 |
| 2009/12/08 | 115,200 | 116,000 | 115,000 | 115,000 | 56 |
| 2009/12/07 | 117,600 | 118,000 | 115,000 | 115,200 | 85 |
| 2009/12/04 | 118,000 | 118,000 | 115,000 | 116,500 | 117 |
| 2009/12/03 | 115,200 | 118,600 | 115,200 | 117,800 | 121 |
| 2009/12/02 | 114,200 | 115,900 | 112,900 | 115,000 | 152 |
| 2009/12/01 | 112,000 | 116,800 | 111,800 | 115,000 | 261 |
| 2009/11/30 | 116,700 | 117,000 | 110,000 | 110,000 | 563 |
| 2009/11/27 | 125,000 | 125,000 | 118,600 | 118,600 | 132 |
| 2009/11/26 | 126,300 | 126,500 | 120,100 | 124,000 | 40 |
| 2009/11/25 | 127,300 | 128,000 | 127,100 | 127,300 | 54 |
| 2009/11/24 | 130,000 | 138,400 | 129,200 | 129,300 | 67 |
| 2009/11/20 | 127,200 | 131,300 | 127,200 | 131,000 | 31 |
| 2009/11/19 | 131,400 | 134,000 | 129,000 | 129,200 | 81 |
| 2009/11/18 | 139,400 | 140,000 | 133,400 | 133,400 | 69 |
| 2009/11/17 | 139,500 | 140,000 | 138,000 | 139,900 | 47 |
| 2009/11/16 | 140,000 | 140,100 | 138,200 | 139,000 | 27 |
| 2009/11/13 | 140,000 | 141,200 | 136,000 | 140,300 | 28 |
| 2009/11/12 | 140,100 | 140,100 | 135,600 | 138,300 | 45 |
| 2009/11/11 | 146,300 | 146,300 | 142,500 | 142,600 | 31 |
| 2009/11/10 | 143,500 | 148,000 | 143,400 | 146,600 | 51 |
| 2009/11/09 | 142,600 | 143,300 | 140,500 | 143,300 | 32 |
| 2009/11/06 | 140,000 | 141,100 | 138,700 | 141,000 | 35 |
| 2009/11/05 | 139,800 | 139,800 | 136,700 | 139,600 | 31 |
| 2009/11/04 | 139,300 | 139,300 | 138,100 | 138,200 | 15 |
| 2009/11/02 | 136,500 | 141,300 | 136,500 | 141,300 | 46 |
| 2009/10/30 | 144,700 | 146,400 | 143,200 | 145,900 | 64 |
| 2009/10/29 | 135,100 | 143,400 | 135,100 | 143,400 | 60 |
| 2009/10/28 | 144,500 | 144,500 | 137,200 | 138,900 | 59 |
| 2009/10/27 | 141,900 | 142,600 | 134,900 | 142,600 | 147 |
| 2009/10/26 | 146,800 | 148,800 | 141,400 | 145,100 | 86 |
| 2009/10/23 | 143,800 | 148,000 | 143,300 | 146,800 | 146 |
| 2009/10/22 | 138,000 | 139,800 | 137,000 | 139,800 | 121 |
| 2009/10/21 | 131,000 | 134,900 | 131,000 | 134,700 | 163 |
| 2009/10/20 | 129,900 | 132,000 | 129,500 | 131,400 | 119 |
| 2009/10/19 | 131,500 | 131,900 | 130,000 | 131,900 | 63 |
| 2009/10/16 | 133,700 | 133,800 | 131,000 | 131,500 | 92 |
| 2009/10/15 | 136,200 | 136,200 | 134,500 | 134,900 | 76 |
| 2009/10/14 | 132,600 | 136,000 | 132,500 | 135,700 | 117 |
| 2009/10/13 | 132,000 | 133,900 | 131,000 | 133,900 | 132 |
| 2009/10/09 | 131,900 | 133,500 | 129,900 | 132,100 | 175 |
| 2009/10/08 | 133,000 | 133,000 | 129,400 | 131,300 | 86 |
| 2009/10/07 | 132,900 | 132,900 | 129,100 | 131,000 | 149 |
| 2009/10/06 | 130,100 | 131,700 | 127,000 | 131,100 | 230 |
| 2009/10/05 | 127,300 | 135,000 | 127,300 | 128,800 | 212 |
| 2009/10/02 | 131,600 | 134,000 | 127,800 | 130,100 | 269 |
| 2009/10/01 | 142,900 | 144,300 | 139,500 | 139,600 | 113 |
| 2009/09/30 | 147,100 | 147,700 | 141,100 | 146,900 | 135 |
| 2009/09/29 | 150,000 | 154,600 | 148,700 | 149,100 | 250 |
| 2009/09/28 | 160,100 | 163,000 | 157,800 | 159,900 | 59 |
| 2009/09/25 | 164,900 | 164,900 | 157,800 | 157,800 | 98 |
| 2009/09/24 | 163,000 | 164,900 | 160,000 | 164,900 | 78 |
| 2009/09/18 | 159,000 | 163,500 | 157,600 | 160,000 | 69 |
| 2009/09/17 | 158,800 | 160,000 | 158,500 | 159,000 | 40 |
| 2009/09/16 | 161,700 | 162,900 | 157,600 | 157,800 | 72 |
| 2009/09/15 | 161,700 | 163,500 | 161,600 | 161,600 | 53 |
| 2009/09/14 | 164,900 | 167,100 | 161,900 | 162,700 | 59 |
| 2009/09/11 | 163,100 | 165,700 | 162,100 | 163,400 | 93 |
| 2009/09/10 | 162,200 | 164,000 | 161,800 | 163,000 | 61 |
| 2009/09/09 | 166,700 | 166,700 | 162,000 | 164,000 | 106 |
| 2009/09/08 | 165,000 | 166,400 | 164,800 | 166,000 | 31 |
| 2009/09/07 | 168,000 | 168,100 | 164,000 | 164,000 | 95 |
| 2009/09/04 | 172,000 | 172,000 | 167,200 | 168,100 | 120 |
| 2009/09/03 | 171,600 | 171,800 | 171,300 | 171,400 | 60 |
| 2009/09/02 | 173,300 | 173,300 | 171,400 | 171,800 | 78 |
| 2009/09/01 | 173,800 | 174,900 | 173,500 | 173,500 | 65 |
| 2009/08/31 | 178,000 | 178,000 | 173,200 | 173,800 | 91 |
| 2009/08/28 | 174,100 | 179,800 | 173,000 | 178,200 | 156 |
| 2009/08/27 | 173,000 | 173,300 | 172,000 | 172,500 | 25 |
| 2009/08/26 | 171,700 | 173,100 | 171,200 | 172,000 | 31 |
| 2009/08/25 | 173,800 | 173,800 | 171,700 | 171,800 | 48 |
| 2009/08/24 | 173,000 | 174,000 | 172,000 | 173,900 | 57 |
| 2009/08/21 | 172,800 | 172,800 | 171,100 | 171,100 | 28 |
| 2009/08/20 | 171,200 | 172,900 | 171,100 | 171,800 | 32 |
| 2009/08/19 | 172,500 | 172,700 | 171,100 | 171,200 | 60 |
| 2009/08/18 | 172,500 | 174,300 | 171,000 | 171,800 | 130 |
| 2009/08/17 | 172,100 | 174,300 | 172,100 | 172,400 | 54 |
| 2009/08/14 | 172,400 | 172,500 | 171,900 | 172,000 | 125 |
| 2009/08/13 | 172,600 | 174,000 | 172,500 | 172,700 | 34 |
| 2009/08/12 | 172,800 | 173,000 | 172,500 | 172,700 | 64 |
| 2009/08/11 | 176,900 | 177,600 | 172,900 | 173,500 | 86 |
| 2009/08/10 | 173,900 | 176,900 | 173,900 | 175,600 | 48 |
| 2009/08/07 | 173,800 | 175,800 | 173,700 | 173,900 | 36 |
| 2009/08/06 | 177,100 | 177,500 | 174,100 | 174,800 | 95 |
| 2009/08/05 | 179,800 | 179,900 | 175,000 | 177,000 | 84 |
| 2009/08/04 | 179,800 | 180,000 | 179,400 | 179,600 | 59 |
| 2009/08/03 | 182,000 | 182,000 | 179,400 | 179,800 | 43 |
| 2009/07/31 | 180,000 | 182,000 | 179,800 | 180,000 | 17 |
| 2009/07/30 | 182,900 | 182,900 | 179,000 | 180,000 | 31 |
| 2009/07/29 | 179,600 | 182,000 | 179,600 | 179,900 | 23 |
| 2009/07/28 | 179,600 | 181,600 | 179,600 | 181,600 | 29 |
| 2009/07/27 | 181,000 | 183,200 | 178,600 | 180,300 | 35 |
| 2009/07/24 | 184,900 | 184,900 | 178,600 | 181,000 | 48 |
| 2009/07/23 | 181,700 | 184,600 | 181,700 | 183,800 | 64 |
| 2009/07/22 | 176,200 | 182,400 | 176,200 | 182,400 | 70 |
| 2009/07/21 | 177,600 | 180,400 | 177,000 | 177,900 | 36 |
| 2009/07/17 | 174,400 | 179,400 | 174,400 | 177,600 | 26 |
| 2009/07/16 | 175,300 | 176,400 | 175,300 | 175,300 | 31 |
| 2009/07/15 | 176,400 | 177,800 | 175,000 | 175,000 | 90 |
| 2009/07/14 | 180,000 | 180,000 | 174,100 | 179,700 | 81 |
| 2009/07/13 | 185,000 | 185,000 | 170,000 | 180,000 | 112 |
| 2009/07/10 | 184,900 | 184,900 | 181,000 | 183,000 | 78 |
| 2009/07/09 | 179,800 | 180,500 | 179,800 | 180,500 | 41 |
| 2009/07/08 | 180,200 | 181,000 | 180,000 | 180,200 | 79 |
| 2009/07/07 | 182,200 | 185,400 | 182,000 | 182,200 | 93 |
| 2009/07/06 | 182,000 | 184,500 | 180,900 | 182,000 | 116 |
| 2009/07/03 | 184,300 | 184,800 | 181,900 | 182,000 | 98 |
| 2009/07/02 | 187,100 | 191,900 | 184,600 | 185,000 | 83 |
| 2009/07/01 | 185,500 | 189,800 | 184,500 | 187,100 | 157 |
| 2009/06/30 | 187,600 | 190,500 | 187,600 | 188,500 | 81 |
| 2009/06/29 | 192,700 | 192,700 | 188,000 | 188,000 | 27 |
| 2009/06/26 | 193,900 | 194,800 | 192,700 | 192,700 | 82 |
| 2009/06/25 | 189,500 | 194,000 | 189,400 | 192,900 | 34 |
| 2009/06/24 | 190,000 | 190,000 | 189,000 | 189,100 | 40 |
| 2009/06/23 | 191,200 | 192,000 | 188,600 | 189,400 | 45 |
| 2009/06/22 | 193,100 | 193,600 | 191,400 | 193,400 | 44 |
| 2009/06/19 | 194,000 | 194,700 | 191,000 | 191,900 | 75 |
| 2009/06/18 | 191,900 | 193,300 | 191,500 | 193,100 | 32 |
| 2009/06/17 | 191,300 | 194,800 | 187,000 | 194,800 | 67 |
| 2009/06/16 | 189,600 | 190,500 | 188,100 | 188,400 | 95 |
| 2009/06/15 | 191,800 | 194,500 | 190,200 | 190,900 | 81 |
| 2009/06/12 | 193,900 | 194,600 | 193,300 | 194,600 | 68 |
| 2009/06/11 | 194,700 | 194,700 | 191,900 | 192,900 | 89 |
| 2009/06/10 | 189,300 | 194,900 | 189,300 | 194,700 | 95 |
| 2009/06/09 | 199,600 | 199,600 | 191,500 | 195,300 | 142 |
| 2009/06/08 | 200,000 | 205,000 | 198,500 | 200,000 | 160 |
| 2009/06/05 | 190,500 | 198,000 | 190,500 | 198,000 | 245 |
| 2009/06/04 | 178,200 | 192,100 | 178,000 | 192,100 | 312 |
| 2009/06/03 | 173,200 | 178,500 | 173,000 | 177,000 | 111 |
| 2009/06/02 | 175,000 | 176,800 | 173,000 | 173,900 | 108 |
| 2009/06/01 | 171,100 | 174,600 | 171,000 | 173,100 | 93 |
| 2009/05/29 | 172,700 | 172,800 | 169,000 | 170,700 | 68 |
| 2009/05/28 | 171,900 | 175,000 | 171,900 | 173,300 | 49 |
| 2009/05/27 | 175,100 | 175,100 | 171,700 | 172,300 | 44 |
| 2009/05/26 | 173,500 | 175,000 | 171,500 | 175,000 | 77 |
| 2009/05/25 | 171,700 | 172,000 | 170,000 | 171,600 | 50 |
| 2009/05/22 | 171,900 | 171,900 | 169,000 | 169,400 | 68 |
| 2009/05/21 | 175,000 | 175,000 | 169,400 | 171,500 | 73 |
| 2009/05/20 | 178,000 | 178,000 | 171,000 | 172,000 | 77 |
| 2009/05/19 | 169,600 | 173,000 | 169,500 | 172,000 | 56 |
| 2009/05/18 | 171,200 | 171,200 | 168,600 | 170,000 | 74 |
| 2009/05/15 | 171,200 | 173,400 | 171,100 | 173,200 | 22 |
| 2009/05/14 | 170,600 | 173,500 | 170,500 | 172,400 | 43 |
| 2009/05/13 | 175,000 | 176,400 | 174,500 | 175,000 | 37 |
| 2009/05/12 | 175,000 | 175,000 | 173,100 | 173,100 | 30 |
| 2009/05/11 | 170,100 | 178,000 | 170,100 | 178,000 | 66 |
| 2009/05/08 | 169,900 | 170,900 | 167,000 | 168,500 | 52 |
| 2009/05/07 | 170,000 | 170,000 | 167,000 | 169,000 | 74 |
| 2009/05/01 | 166,000 | 167,000 | 164,000 | 164,200 | 48 |
| 2009/04/30 | 161,900 | 168,300 | 161,200 | 163,000 | 212 |
| 2009/04/28 | 170,300 | 173,600 | 163,200 | 164,900 | 179 |
| 2009/04/27 | 175,100 | 177,000 | 170,300 | 170,300 | 105 |
| 2009/04/24 | 175,100 | 175,400 | 174,100 | 174,200 | 76 |
| 2009/04/23 | 178,200 | 178,200 | 175,900 | 176,400 | 120 |
| 2009/04/22 | 180,000 | 180,500 | 178,800 | 179,900 | 85 |
| 2009/04/21 | 181,900 | 181,900 | 177,000 | 181,000 | 63 |
| 2009/04/20 | 186,000 | 186,000 | 180,000 | 182,000 | 147 |
| 2009/04/17 | 177,200 | 180,600 | 174,100 | 178,000 | 44 |
| 2009/04/16 | 181,900 | 182,100 | 177,100 | 177,100 | 66 |
| 2009/04/15 | 185,000 | 186,900 | 181,100 | 183,800 | 88 |
| 2009/04/14 | 180,000 | 189,000 | 180,000 | 186,600 | 123 |
| 2009/04/13 | 177,100 | 179,900 | 177,100 | 179,000 | 103 |
| 2009/04/10 | 173,800 | 176,500 | 160,000 | 176,000 | 158 |
| 2009/04/09 | 167,500 | 171,300 | 167,500 | 170,800 | 97 |
| 2009/04/08 | 167,500 | 168,500 | 165,000 | 167,400 | 39 |
| 2009/04/07 | 168,000 | 168,100 | 166,000 | 167,800 | 33 |
| 2009/04/06 | 169,900 | 169,900 | 165,000 | 166,500 | 66 |
| 2009/04/03 | 170,100 | 172,900 | 168,000 | 168,500 | 53 |
| 2009/04/02 | 170,900 | 170,900 | 167,500 | 168,100 | 109 |
| 2009/04/01 | 168,000 | 168,000 | 164,000 | 167,900 | 162 |
| 2009/03/31 | 174,100 | 178,500 | 173,000 | 177,000 | 30 |
| 2009/03/30 | 177,000 | 180,000 | 176,000 | 177,100 | 47 |
| 2009/03/27 | 180,200 | 180,200 | 176,100 | 177,000 | 50 |
| 2009/03/26 | 180,000 | 180,000 | 174,000 | 179,300 | 81 |
| 2009/03/25 | 162,700 | 173,000 | 162,700 | 171,000 | 72 |
| 2009/03/24 | 163,600 | 165,500 | 161,000 | 162,600 | 150 |
| 2009/03/23 | 163,200 | 164,500 | 162,000 | 163,800 | 41 |
| 2009/03/19 | 164,700 | 164,800 | 161,500 | 164,200 | 29 |
| 2009/03/18 | 161,500 | 163,700 | 160,700 | 162,700 | 53 |
| 2009/03/17 | 164,900 | 164,900 | 161,000 | 162,100 | 59 |
| 2009/03/16 | 166,000 | 166,000 | 163,000 | 165,000 | 49 |
| 2009/03/13 | 165,600 | 166,000 | 160,100 | 163,000 | 98 |
| 2009/03/12 | 166,900 | 167,200 | 157,500 | 165,800 | 38 |
| 2009/03/11 | 165,000 | 168,900 | 165,000 | 167,200 | 55 |
| 2009/03/10 | 164,300 | 164,300 | 156,400 | 159,000 | 23 |
| 2009/03/09 | 171,100 | 171,100 | 160,000 | 164,400 | 44 |
| 2009/03/06 | 177,400 | 177,400 | 173,500 | 173,600 | 27 |
| 2009/03/05 | 177,400 | 178,000 | 176,000 | 177,500 | 49 |
| 2009/03/04 | 179,000 | 179,000 | 176,400 | 177,000 | 42 |
| 2009/03/03 | 182,100 | 182,100 | 179,000 | 179,000 | 42 |
| 2009/03/02 | 180,000 | 182,700 | 178,300 | 182,700 | 18 |
| 2009/02/27 | 187,700 | 187,700 | 181,000 | 181,600 | 55 |
| 2009/02/26 | 177,800 | 183,800 | 177,800 | 183,800 | 26 |
| 2009/02/25 | 185,500 | 186,300 | 177,100 | 177,100 | 32 |
| 2009/02/24 | 174,000 | 185,000 | 173,000 | 185,000 | 69 |
| 2009/02/23 | 188,000 | 188,000 | 179,700 | 182,300 | 90 |
| 2009/02/20 | 196,100 | 196,100 | 190,000 | 191,000 | 40 |
| 2009/02/19 | 195,000 | 196,000 | 192,100 | 196,000 | 31 |
| 2009/02/18 | 187,000 | 191,200 | 185,100 | 191,200 | 26 |
| 2009/02/17 | 187,400 | 191,300 | 185,100 | 191,300 | 42 |
| 2009/02/16 | 194,100 | 194,100 | 193,400 | 193,400 | 24 |
| 2009/02/13 | 197,700 | 197,800 | 195,200 | 196,500 | 32 |
| 2009/02/12 | 192,300 | 195,200 | 192,300 | 194,800 | 23 |
| 2009/02/10 | 195,000 | 197,200 | 195,000 | 195,300 | 33 |
| 2009/02/09 | 195,600 | 198,000 | 195,500 | 196,300 | 51 |
| 2009/02/06 | 204,300 | 204,700 | 194,000 | 194,100 | 106 |
| 2009/02/05 | 210,000 | 210,000 | 204,600 | 204,600 | 43 |
| 2009/02/04 | 208,300 | 209,900 | 205,800 | 206,900 | 79 |
| 2009/02/03 | 210,000 | 214,300 | 207,400 | 207,400 | 46 |
| 2009/02/02 | 211,300 | 213,200 | 211,000 | 211,300 | 71 |
| 2009/01/30 | 213,100 | 215,000 | 212,600 | 213,100 | 67 |
| 2009/01/29 | 219,900 | 220,000 | 217,000 | 217,100 | 56 |
| 2009/01/28 | 220,200 | 222,500 | 216,600 | 217,500 | 75 |
| 2009/01/27 | 212,500 | 221,400 | 212,500 | 220,400 | 107 |
| 2009/01/26 | 210,300 | 215,000 | 210,300 | 211,100 | 85 |
| 2009/01/23 | 211,700 | 213,000 | 208,100 | 210,100 | 179 |
| 2009/01/22 | 215,800 | 218,700 | 213,200 | 214,100 | 115 |
| 2009/01/21 | 215,600 | 219,400 | 212,400 | 218,000 | 98 |
| 2009/01/20 | 219,500 | 221,300 | 218,100 | 219,600 | 215 |
| 2009/01/19 | 222,100 | 224,800 | 211,500 | 216,600 | 255 |
| 2009/01/16 | 200,100 | 224,000 | 200,100 | 220,600 | 578 |
| 2009/01/15 | 196,500 | 203,000 | 192,000 | 200,000 | 211 |
| 2009/01/14 | 200,000 | 200,000 | 189,000 | 196,800 | 302 |
| 2009/01/13 | 202,000 | 203,900 | 200,000 | 200,000 | 333 |
| 2009/01/09 | 215,000 | 217,000 | 205,000 | 210,000 | 583 |
| 2009/01/08 | 188,000 | 202,000 | 186,000 | 200,400 | 490 |
| 2009/01/07 | 175,700 | 189,900 | 175,700 | 188,400 | 165 |
| 2009/01/06 | 174,800 | 174,800 | 173,500 | 174,600 | 60 |
| 2009/01/05 | 173,100 | 175,000 | 172,100 | 172,100 | 15 |