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 |
|---|---|---|---|---|---|
| 2010/12/30 | 73,600 | 73,600 | 71,700 | 72,000 | 38 |
| 2010/12/29 | 73,300 | 73,700 | 71,800 | 73,700 | 58 |
| 2010/12/28 | 74,500 | 74,500 | 72,000 | 72,100 | 39 |
| 2010/12/27 | 72,000 | 73,000 | 71,600 | 73,000 | 41 |
| 2010/12/24 | 72,700 | 73,000 | 72,200 | 72,400 | 27 |
| 2010/12/22 | 71,200 | 73,000 | 71,000 | 72,800 | 61 |
| 2010/12/21 | 73,300 | 73,900 | 71,800 | 72,700 | 128 |
| 2010/12/20 | 73,600 | 74,700 | 72,900 | 72,900 | 119 |
| 2010/12/17 | 78,000 | 78,000 | 75,300 | 76,400 | 73 |
| 2010/12/16 | 78,000 | 78,900 | 77,900 | 78,000 | 110 |
| 2010/12/15 | 75,500 | 78,000 | 75,500 | 77,100 | 195 |
| 2010/12/14 | 76,500 | 77,500 | 75,600 | 77,000 | 144 |
| 2010/12/13 | 77,000 | 79,900 | 76,000 | 78,000 | 419 |
| 2010/12/10 | 68,900 | 76,900 | 67,800 | 76,000 | 707 |
| 2010/12/09 | 64,300 | 66,900 | 64,300 | 66,900 | 156 |
| 2010/12/08 | 64,200 | 64,900 | 63,300 | 63,800 | 36 |
| 2010/12/07 | 63,500 | 64,300 | 63,500 | 64,200 | 27 |
| 2010/12/06 | 65,300 | 65,300 | 63,400 | 63,500 | 20 |
| 2010/12/03 | 64,800 | 65,000 | 63,200 | 63,300 | 34 |
| 2010/12/02 | 63,500 | 63,700 | 63,400 | 63,500 | 23 |
| 2010/12/01 | 64,000 | 64,100 | 62,200 | 62,200 | 37 |
| 2010/11/30 | 66,500 | 66,500 | 64,500 | 64,700 | 72 |
| 2010/11/29 | 67,200 | 67,500 | 66,600 | 67,000 | 40 |
| 2010/11/26 | 67,900 | 68,000 | 66,200 | 67,000 | 46 |
| 2010/11/25 | 63,200 | 66,000 | 63,200 | 66,000 | 38 |
| 2010/11/24 | 64,000 | 64,000 | 63,100 | 63,100 | 44 |
| 2010/11/22 | 64,500 | 64,600 | 64,000 | 64,200 | 46 |
| 2010/11/19 | 66,100 | 66,600 | 65,500 | 65,500 | 23 |
| 2010/11/18 | 65,900 | 67,000 | 65,900 | 66,100 | 15 |
| 2010/11/17 | 66,000 | 67,000 | 65,100 | 66,800 | 50 |
| 2010/11/16 | 69,200 | 69,300 | 66,500 | 67,900 | 44 |
| 2010/11/15 | 68,700 | 69,300 | 68,300 | 69,200 | 69 |
| 2010/11/12 | 66,500 | 67,800 | 66,500 | 67,500 | 69 |
| 2010/11/11 | 66,800 | 67,000 | 65,600 | 66,000 | 133 |
| 2010/11/10 | 63,000 | 66,000 | 63,000 | 65,800 | 124 |
| 2010/11/09 | 61,000 | 62,500 | 60,500 | 62,300 | 100 |
| 2010/11/08 | 59,000 | 61,800 | 59,000 | 60,500 | 76 |
| 2010/11/05 | 59,500 | 60,500 | 58,700 | 59,100 | 42 |
| 2010/11/04 | 59,100 | 59,800 | 58,500 | 58,500 | 15 |
| 2010/11/02 | 60,700 | 60,700 | 58,900 | 58,900 | 70 |
| 2010/11/01 | 60,000 | 60,000 | 58,600 | 59,700 | 65 |
| 2010/10/29 | 57,200 | 59,900 | 56,600 | 59,000 | 102 |
| 2010/10/28 | 56,200 | 57,000 | 56,100 | 57,000 | 92 |
| 2010/10/27 | 56,100 | 56,100 | 55,400 | 56,100 | 72 |
| 2010/10/26 | 56,000 | 56,200 | 55,500 | 55,800 | 86 |
| 2010/10/25 | 56,800 | 56,900 | 56,000 | 56,200 | 55 |
| 2010/10/22 | 56,900 | 56,900 | 56,100 | 56,400 | 22 |
| 2010/10/21 | 56,600 | 56,800 | 56,000 | 56,800 | 53 |
| 2010/10/20 | 56,000 | 57,000 | 56,000 | 56,900 | 40 |
| 2010/10/19 | 55,600 | 56,500 | 55,600 | 56,000 | 75 |
| 2010/10/18 | 55,200 | 56,100 | 55,200 | 55,600 | 92 |
| 2010/10/15 | 55,600 | 56,500 | 55,100 | 55,500 | 132 |
| 2010/10/14 | 57,500 | 57,500 | 53,900 | 55,500 | 192 |
| 2010/10/13 | 55,800 | 59,300 | 55,100 | 56,500 | 150 |
| 2010/10/12 | 56,100 | 56,100 | 55,100 | 55,500 | 110 |
| 2010/10/08 | 55,500 | 57,400 | 55,000 | 55,100 | 120 |
| 2010/10/07 | 55,200 | 56,400 | 55,100 | 55,800 | 135 |
| 2010/10/06 | 56,700 | 56,700 | 55,000 | 56,700 | 167 |
| 2010/10/05 | 57,500 | 57,600 | 56,800 | 56,900 | 125 |
| 2010/10/04 | 58,400 | 59,600 | 58,000 | 58,000 | 120 |
| 2010/10/01 | 62,500 | 62,500 | 58,000 | 58,000 | 209 |
| 2010/09/30 | 62,400 | 62,700 | 61,100 | 62,400 | 321 |
| 2010/09/29 | 59,200 | 60,300 | 57,000 | 59,600 | 531 |
| 2010/09/28 | 64,100 | 64,200 | 59,600 | 59,600 | 395 |
| 2010/09/27 | 65,200 | 65,200 | 63,500 | 63,500 | 70 |
| 2010/09/24 | 66,500 | 67,100 | 65,700 | 65,700 | 118 |
| 2010/09/22 | 68,300 | 69,700 | 67,100 | 67,500 | 116 |
| 2010/09/21 | 64,500 | 68,000 | 64,500 | 67,900 | 367 |
| 2010/09/17 | 70,000 | 70,000 | 69,000 | 70,000 | 152 |
| 2010/09/16 | 70,600 | 71,300 | 70,100 | 70,600 | 78 |
| 2010/09/15 | 72,200 | 72,200 | 70,500 | 70,800 | 213 |
| 2010/09/14 | 73,300 | 73,300 | 72,500 | 72,800 | 119 |
| 2010/09/13 | 76,000 | 76,000 | 73,400 | 73,900 | 186 |
| 2010/09/10 | 77,900 | 77,900 | 75,500 | 76,000 | 35 |
| 2010/09/09 | 76,800 | 76,800 | 74,900 | 74,900 | 31 |
| 2010/09/08 | 77,500 | 77,500 | 76,100 | 77,300 | 6 |
| 2010/09/07 | 77,000 | 78,000 | 77,000 | 77,700 | 17 |
| 2010/09/06 | 74,900 | 76,500 | 74,600 | 76,500 | 46 |
| 2010/09/03 | 75,300 | 75,300 | 73,800 | 74,500 | 19 |
| 2010/09/02 | 76,500 | 76,500 | 74,400 | 75,300 | 22 |
| 2010/09/01 | 74,000 | 76,500 | 72,700 | 76,300 | 31 |
| 2010/08/31 | 74,000 | 74,000 | 73,100 | 73,400 | 25 |
| 2010/08/30 | 73,700 | 76,200 | 73,700 | 75,600 | 57 |
| 2010/08/27 | 74,500 | 74,500 | 72,500 | 73,900 | 50 |
| 2010/08/26 | 75,500 | 76,400 | 74,500 | 74,500 | 85 |
| 2010/08/25 | 81,000 | 81,000 | 77,300 | 77,500 | 61 |
| 2010/08/24 | 83,100 | 83,100 | 81,000 | 81,900 | 23 |
| 2010/08/23 | 83,200 | 83,500 | 83,100 | 83,200 | 21 |
| 2010/08/20 | 84,600 | 84,800 | 83,500 | 83,500 | 5 |
| 2010/08/19 | 85,000 | 85,300 | 84,500 | 84,900 | 40 |
| 2010/08/18 | 84,800 | 85,100 | 83,400 | 84,500 | 21 |
| 2010/08/17 | 84,000 | 86,500 | 83,800 | 84,900 | 36 |
| 2010/08/16 | 85,300 | 88,000 | 85,000 | 87,000 | 41 |
| 2010/08/13 | 87,800 | 88,900 | 85,000 | 88,900 | 23 |
| 2010/08/12 | 86,700 | 87,300 | 86,000 | 87,300 | 28 |
| 2010/08/11 | 89,400 | 89,400 | 87,500 | 88,000 | 31 |
| 2010/08/10 | 89,000 | 89,400 | 88,800 | 89,400 | 11 |
| 2010/08/09 | 90,000 | 90,000 | 89,000 | 89,000 | 15 |
| 2010/08/06 | 90,000 | 91,000 | 89,000 | 89,700 | 22 |
| 2010/08/05 | 90,000 | 90,000 | 89,500 | 90,000 | 8 |
| 2010/08/04 | 91,800 | 91,800 | 89,300 | 89,300 | 18 |
| 2010/08/03 | 92,300 | 92,700 | 91,100 | 92,400 | 35 |
| 2010/08/02 | 90,200 | 91,400 | 89,000 | 89,300 | 52 |
| 2010/07/30 | 93,300 | 93,300 | 90,800 | 91,700 | 25 |
| 2010/07/29 | 91,700 | 92,900 | 91,400 | 92,400 | 19 |
| 2010/07/28 | 91,200 | 93,700 | 91,200 | 91,200 | 42 |
| 2010/07/27 | 90,000 | 91,300 | 89,500 | 90,100 | 73 |
| 2010/07/26 | 89,300 | 90,700 | 88,900 | 89,000 | 71 |
| 2010/07/23 | 89,000 | 89,500 | 88,500 | 88,900 | 61 |
| 2010/07/22 | 92,000 | 92,000 | 89,500 | 89,500 | 73 |
| 2010/07/21 | 95,500 | 95,800 | 92,200 | 92,300 | 57 |
| 2010/07/20 | 99,200 | 99,200 | 95,500 | 95,600 | 84 |
| 2010/07/16 | 99,800 | 99,900 | 99,500 | 99,900 | 33 |
| 2010/07/15 | 102,000 | 102,000 | 99,000 | 99,300 | 148 |
| 2010/07/14 | 104,000 | 104,900 | 103,500 | 104,100 | 88 |
| 2010/07/13 | 107,200 | 108,100 | 105,500 | 106,700 | 15 |
| 2010/07/12 | 110,100 | 110,100 | 107,300 | 108,100 | 5 |
| 2010/07/09 | 109,800 | 109,800 | 108,000 | 109,500 | 36 |
| 2010/07/08 | 108,000 | 108,400 | 105,800 | 106,800 | 41 |
| 2010/07/07 | 108,200 | 110,500 | 106,600 | 107,100 | 25 |
| 2010/07/06 | 107,900 | 110,300 | 107,900 | 110,300 | 15 |
| 2010/07/05 | 106,600 | 107,800 | 105,700 | 107,800 | 44 |
| 2010/07/02 | 109,400 | 109,400 | 106,300 | 108,500 | 34 |
| 2010/07/01 | 110,000 | 110,600 | 106,100 | 108,500 | 32 |
| 2010/06/30 | 111,200 | 111,500 | 110,000 | 111,100 | 28 |
| 2010/06/29 | 112,700 | 113,300 | 112,500 | 112,500 | 24 |
| 2010/06/28 | 116,200 | 116,600 | 113,500 | 115,500 | 20 |
| 2010/06/25 | 112,600 | 116,000 | 112,100 | 113,200 | 35 |
| 2010/06/24 | 117,500 | 118,600 | 115,900 | 118,600 | 11 |
| 2010/06/23 | 117,800 | 118,000 | 117,400 | 117,500 | 7 |
| 2010/06/22 | 120,400 | 120,400 | 116,200 | 118,100 | 17 |
| 2010/06/21 | 117,500 | 119,500 | 117,500 | 119,500 | 7 |
| 2010/06/18 | 116,400 | 120,000 | 116,400 | 117,100 | 14 |
| 2010/06/17 | 119,000 | 119,000 | 118,000 | 118,100 | 16 |
| 2010/06/16 | 121,000 | 121,000 | 118,200 | 119,000 | 41 |
| 2010/06/15 | 119,000 | 120,600 | 119,000 | 120,000 | 39 |
| 2010/06/14 | 121,400 | 121,400 | 120,800 | 121,000 | 16 |
| 2010/06/11 | 122,000 | 122,000 | 120,700 | 120,700 | 36 |
| 2010/06/10 | 122,300 | 122,300 | 120,000 | 120,500 | 12 |
| 2010/06/09 | 124,000 | 124,000 | 122,000 | 122,000 | 24 |
| 2010/06/08 | 123,000 | 123,000 | 121,000 | 123,000 | 27 |
| 2010/06/07 | 122,000 | 125,000 | 121,500 | 125,000 | 50 |
| 2010/06/04 | 127,600 | 127,600 | 124,000 | 127,100 | 22 |
| 2010/06/03 | 123,400 | 127,000 | 123,400 | 126,100 | 33 |
| 2010/06/02 | 124,300 | 126,200 | 124,100 | 125,900 | 54 |
| 2010/06/01 | 127,800 | 127,800 | 126,100 | 126,100 | 3 |
| 2010/05/31 | 124,600 | 129,500 | 122,800 | 127,800 | 98 |
| 2010/05/28 | 123,000 | 126,800 | 120,900 | 126,800 | 149 |
| 2010/05/27 | 114,000 | 119,800 | 114,000 | 119,700 | 32 |
| 2010/05/26 | 116,300 | 119,000 | 116,300 | 116,300 | 42 |
| 2010/05/25 | 116,800 | 119,500 | 116,100 | 116,300 | 93 |
| 2010/05/24 | 116,000 | 117,000 | 115,500 | 115,900 | 45 |
| 2010/05/21 | 115,500 | 117,100 | 114,100 | 114,900 | 76 |
| 2010/05/20 | 117,000 | 119,900 | 115,700 | 116,100 | 33 |
| 2010/05/19 | 116,600 | 117,100 | 115,600 | 117,000 | 43 |
| 2010/05/18 | 117,500 | 119,700 | 117,000 | 117,800 | 61 |
| 2010/05/17 | 118,000 | 119,300 | 117,900 | 117,900 | 45 |
| 2010/05/14 | 121,000 | 121,800 | 120,000 | 120,600 | 18 |
| 2010/05/13 | 123,500 | 123,500 | 119,100 | 120,600 | 31 |
| 2010/05/12 | 118,200 | 121,800 | 118,000 | 120,500 | 48 |
| 2010/05/11 | 120,000 | 122,000 | 117,900 | 117,900 | 32 |
| 2010/05/10 | 118,200 | 119,200 | 117,600 | 119,200 | 47 |
| 2010/05/07 | 117,000 | 120,000 | 116,600 | 120,000 | 91 |
| 2010/05/06 | 124,000 | 124,000 | 120,900 | 121,800 | 90 |
| 2010/04/30 | 125,000 | 126,000 | 124,900 | 125,100 | 51 |
| 2010/04/28 | 127,000 | 127,000 | 124,500 | 125,000 | 102 |
| 2010/04/27 | 129,000 | 129,000 | 126,800 | 127,000 | 54 |
| 2010/04/26 | 130,400 | 130,400 | 128,900 | 129,000 | 103 |
| 2010/04/23 | 127,500 | 129,900 | 127,500 | 129,400 | 133 |
| 2010/04/22 | 127,300 | 127,300 | 126,400 | 127,000 | 92 |
| 2010/04/21 | 125,000 | 126,600 | 125,000 | 125,300 | 116 |
| 2010/04/20 | 125,200 | 128,000 | 124,000 | 124,000 | 201 |
| 2010/04/19 | 127,900 | 127,900 | 125,000 | 125,100 | 121 |
| 2010/04/16 | 125,600 | 127,000 | 124,000 | 127,000 | 158 |
| 2010/04/15 | 125,000 | 130,000 | 123,900 | 125,400 | 224 |
| 2010/04/14 | 124,900 | 125,400 | 123,800 | 124,400 | 231 |
| 2010/04/13 | 132,000 | 133,000 | 125,200 | 126,600 | 419 |
| 2010/04/12 | 120,800 | 131,900 | 120,800 | 131,000 | 293 |
| 2010/04/09 | 120,300 | 121,200 | 120,100 | 120,200 | 46 |
| 2010/04/08 | 120,000 | 121,000 | 120,000 | 121,000 | 10 |
| 2010/04/07 | 120,600 | 121,200 | 120,600 | 120,900 | 18 |
| 2010/04/06 | 122,500 | 122,500 | 120,000 | 120,600 | 41 |
| 2010/04/05 | 123,000 | 125,000 | 123,000 | 123,200 | 72 |
| 2010/04/02 | 122,500 | 122,500 | 118,000 | 122,500 | 72 |
| 2010/04/01 | 119,400 | 119,900 | 118,200 | 119,500 | 53 |
| 2010/03/31 | 122,300 | 122,400 | 117,900 | 118,800 | 105 |
| 2010/03/30 | 120,800 | 123,000 | 120,800 | 120,900 | 54 |
| 2010/03/29 | 119,400 | 121,900 | 119,000 | 119,000 | 125 |
| 2010/03/26 | 118,000 | 129,000 | 118,000 | 119,600 | 127 |
| 2010/03/25 | 116,600 | 117,600 | 116,200 | 116,900 | 54 |
| 2010/03/24 | 115,800 | 117,000 | 115,300 | 116,500 | 34 |
| 2010/03/23 | 113,400 | 115,500 | 113,300 | 114,400 | 17 |
| 2010/03/19 | 114,500 | 114,500 | 113,300 | 113,900 | 14 |
| 2010/03/18 | 113,900 | 114,100 | 113,300 | 113,300 | 18 |
| 2010/03/17 | 112,400 | 113,200 | 112,300 | 113,200 | 8 |
| 2010/03/16 | 112,500 | 112,500 | 112,000 | 112,400 | 28 |
| 2010/03/15 | 112,200 | 113,100 | 111,900 | 112,400 | 13 |
| 2010/03/12 | 113,800 | 113,800 | 112,000 | 112,400 | 28 |
| 2010/03/11 | 112,000 | 112,500 | 111,300 | 112,500 | 28 |
| 2010/03/10 | 112,000 | 112,200 | 111,900 | 112,100 | 11 |
| 2010/03/09 | 111,800 | 112,600 | 111,000 | 112,600 | 34 |
| 2010/03/08 | 111,800 | 112,700 | 111,800 | 111,800 | 14 |
| 2010/03/05 | 111,400 | 111,700 | 111,000 | 111,600 | 25 |
| 2010/03/04 | 111,500 | 112,000 | 110,800 | 110,800 | 36 |
| 2010/03/03 | 112,600 | 113,500 | 112,200 | 113,000 | 18 |
| 2010/03/02 | 112,700 | 113,500 | 112,600 | 113,500 | 31 |
| 2010/03/01 | 112,600 | 114,600 | 112,600 | 113,100 | 17 |
| 2010/02/26 | 114,700 | 114,900 | 114,300 | 114,300 | 18 |
| 2010/02/25 | 112,800 | 116,000 | 112,800 | 114,200 | 15 |
| 2010/02/24 | 113,500 | 113,500 | 112,500 | 112,800 | 17 |
| 2010/02/23 | 117,000 | 117,000 | 114,000 | 116,000 | 18 |
| 2010/02/22 | 113,600 | 114,800 | 113,600 | 114,000 | 30 |
| 2010/02/19 | 116,100 | 116,400 | 114,000 | 114,600 | 17 |
| 2010/02/18 | 116,000 | 117,200 | 115,900 | 117,100 | 22 |
| 2010/02/17 | 115,900 | 116,000 | 115,300 | 116,000 | 16 |
| 2010/02/16 | 116,900 | 116,900 | 115,200 | 115,900 | 17 |
| 2010/02/15 | 114,700 | 116,900 | 114,700 | 116,800 | 29 |
| 2010/02/12 | 115,000 | 115,000 | 112,400 | 113,400 | 19 |
| 2010/02/10 | 115,000 | 116,200 | 112,100 | 114,000 | 54 |
| 2010/02/09 | 112,200 | 113,600 | 112,200 | 113,600 | 15 |
| 2010/02/08 | 112,100 | 114,400 | 112,100 | 114,400 | 21 |
| 2010/02/05 | 115,000 | 115,200 | 112,500 | 112,700 | 34 |
| 2010/02/04 | 116,100 | 117,300 | 116,100 | 117,300 | 19 |
| 2010/02/03 | 114,500 | 117,000 | 114,500 | 116,100 | 22 |
| 2010/02/02 | 114,000 | 116,000 | 113,500 | 115,100 | 29 |
| 2010/02/01 | 115,000 | 116,800 | 113,800 | 114,000 | 53 |
| 2010/01/29 | 119,200 | 119,200 | 115,600 | 115,600 | 21 |
| 2010/01/28 | 115,400 | 119,200 | 115,400 | 119,200 | 49 |
| 2010/01/27 | 113,900 | 118,500 | 113,900 | 115,300 | 42 |
| 2010/01/26 | 122,000 | 122,000 | 117,100 | 118,900 | 31 |
| 2010/01/25 | 119,100 | 121,000 | 117,200 | 119,100 | 121 |
| 2010/01/22 | 123,000 | 123,000 | 119,000 | 121,000 | 48 |
| 2010/01/21 | 124,600 | 124,900 | 122,100 | 124,000 | 71 |
| 2010/01/20 | 126,100 | 128,400 | 125,900 | 125,900 | 31 |
| 2010/01/19 | 124,000 | 126,100 | 123,100 | 125,800 | 60 |
| 2010/01/18 | 126,800 | 126,800 | 123,800 | 124,000 | 69 |
| 2010/01/15 | 123,000 | 127,600 | 123,000 | 127,600 | 108 |
| 2010/01/14 | 119,000 | 122,500 | 119,000 | 122,500 | 76 |
| 2010/01/13 | 120,000 | 120,100 | 118,000 | 118,200 | 111 |
| 2010/01/12 | 118,000 | 124,000 | 118,000 | 121,000 | 149 |
| 2010/01/08 | 116,300 | 117,600 | 115,400 | 117,300 | 62 |
| 2010/01/07 | 116,000 | 116,600 | 114,200 | 115,900 | 86 |
| 2010/01/06 | 114,800 | 116,200 | 114,100 | 116,100 | 44 |
| 2010/01/05 | 116,500 | 116,500 | 115,000 | 115,000 | 60 |
| 2010/01/04 | 116,100 | 116,900 | 115,100 | 115,400 | 45 |