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 |
|---|---|---|---|---|---|
| 2012/12/28 | 142,800 | 142,800 | 137,400 | 139,300 | 177 |
| 2012/12/27 | 138,900 | 142,300 | 138,700 | 141,100 | 293 |
| 2012/12/26 | 137,600 | 139,300 | 137,400 | 138,400 | 154 |
| 2012/12/25 | 134,400 | 137,000 | 133,700 | 136,400 | 169 |
| 2012/12/21 | 136,100 | 138,000 | 132,000 | 133,500 | 177 |
| 2012/12/20 | 139,000 | 139,000 | 135,100 | 135,200 | 390 |
| 2012/12/19 | 130,000 | 139,000 | 130,000 | 139,000 | 577 |
| 2012/12/18 | 123,900 | 133,400 | 123,000 | 130,000 | 385 |
| 2012/12/17 | 123,300 | 124,200 | 123,000 | 123,600 | 71 |
| 2012/12/14 | 120,000 | 122,800 | 120,000 | 122,600 | 94 |
| 2012/12/13 | 122,400 | 122,600 | 120,000 | 120,700 | 89 |
| 2012/12/12 | 122,400 | 122,500 | 120,100 | 120,700 | 66 |
| 2012/12/11 | 122,200 | 123,400 | 121,500 | 121,500 | 105 |
| 2012/12/10 | 128,200 | 128,300 | 123,000 | 123,000 | 330 |
| 2012/12/07 | 117,400 | 127,300 | 117,300 | 122,100 | 518 |
| 2012/12/06 | 117,300 | 117,300 | 116,300 | 116,400 | 62 |
| 2012/12/05 | 115,500 | 116,100 | 115,100 | 116,000 | 35 |
| 2012/12/04 | 116,300 | 116,800 | 115,000 | 115,500 | 111 |
| 2012/12/03 | 115,000 | 115,600 | 115,000 | 115,200 | 39 |
| 2012/11/30 | 116,100 | 116,500 | 115,000 | 115,000 | 118 |
| 2012/11/29 | 118,700 | 119,000 | 115,900 | 116,000 | 247 |
| 2012/11/28 | 110,000 | 116,500 | 109,000 | 115,700 | 414 |
| 2012/11/27 | 106,800 | 108,500 | 106,600 | 108,500 | 106 |
| 2012/11/26 | 107,600 | 107,900 | 106,800 | 106,800 | 70 |
| 2012/11/22 | 107,200 | 108,700 | 107,000 | 107,400 | 50 |
| 2012/11/21 | 106,800 | 107,400 | 106,000 | 107,200 | 91 |
| 2012/11/20 | 107,900 | 108,100 | 106,600 | 106,600 | 139 |
| 2012/11/19 | 106,100 | 108,100 | 106,100 | 107,100 | 222 |
| 2012/11/16 | 108,300 | 109,600 | 106,500 | 109,600 | 70 |
| 2012/11/15 | 106,600 | 108,300 | 105,000 | 108,300 | 69 |
| 2012/11/14 | 105,300 | 106,900 | 104,100 | 106,100 | 66 |
| 2012/11/13 | 111,200 | 111,200 | 107,200 | 108,300 | 68 |
| 2012/11/12 | 111,000 | 112,800 | 111,000 | 111,900 | 22 |
| 2012/11/09 | 111,600 | 113,200 | 111,000 | 111,600 | 36 |
| 2012/11/08 | 113,000 | 113,000 | 111,200 | 111,600 | 84 |
| 2012/11/07 | 113,000 | 113,900 | 113,000 | 113,400 | 36 |
| 2012/11/06 | 114,800 | 115,200 | 113,100 | 113,600 | 40 |
| 2012/11/05 | 113,000 | 114,600 | 113,000 | 114,500 | 18 |
| 2012/11/02 | 115,400 | 115,400 | 113,400 | 114,000 | 45 |
| 2012/11/01 | 112,100 | 114,100 | 112,100 | 114,100 | 41 |
| 2012/10/31 | 112,000 | 113,600 | 112,000 | 112,100 | 81 |
| 2012/10/30 | 116,200 | 116,200 | 112,000 | 112,000 | 185 |
| 2012/10/29 | 116,700 | 117,500 | 115,100 | 115,700 | 65 |
| 2012/10/26 | 118,200 | 118,200 | 115,200 | 116,600 | 36 |
| 2012/10/25 | 117,000 | 117,400 | 115,000 | 117,000 | 49 |
| 2012/10/24 | 115,300 | 117,400 | 115,300 | 117,400 | 44 |
| 2012/10/23 | 117,600 | 117,800 | 117,000 | 117,600 | 55 |
| 2012/10/22 | 118,000 | 118,600 | 117,000 | 118,400 | 40 |
| 2012/10/19 | 118,000 | 119,800 | 117,800 | 119,000 | 123 |
| 2012/10/18 | 112,900 | 117,300 | 112,900 | 117,300 | 74 |
| 2012/10/17 | 112,600 | 114,200 | 111,000 | 112,900 | 96 |
| 2012/10/16 | 114,900 | 115,400 | 112,700 | 112,700 | 96 |
| 2012/10/15 | 115,400 | 116,300 | 113,100 | 114,200 | 103 |
| 2012/10/12 | 122,000 | 122,000 | 111,000 | 115,100 | 227 |
| 2012/10/11 | 119,000 | 124,000 | 117,100 | 123,900 | 207 |
| 2012/10/10 | 121,000 | 121,200 | 118,600 | 119,700 | 88 |
| 2012/10/09 | 119,000 | 120,000 | 118,300 | 120,000 | 72 |
| 2012/10/05 | 118,300 | 120,000 | 118,000 | 120,000 | 50 |
| 2012/10/04 | 118,600 | 119,600 | 118,100 | 119,600 | 64 |
| 2012/10/03 | 119,400 | 120,700 | 119,000 | 120,300 | 62 |
| 2012/10/02 | 118,000 | 120,900 | 116,800 | 120,900 | 126 |
| 2012/10/01 | 120,900 | 120,900 | 116,900 | 118,200 | 60 |
| 2012/09/28 | 123,300 | 123,300 | 119,700 | 120,700 | 51 |
| 2012/09/27 | 118,700 | 120,200 | 118,600 | 118,900 | 31 |
| 2012/09/26 | 118,500 | 121,100 | 118,500 | 120,900 | 37 |
| 2012/09/25 | 120,400 | 121,300 | 119,000 | 120,700 | 62 |
| 2012/09/24 | 122,800 | 122,800 | 121,000 | 121,900 | 33 |
| 2012/09/21 | 121,800 | 123,100 | 121,800 | 122,800 | 34 |
| 2012/09/20 | 129,000 | 129,000 | 122,000 | 123,100 | 75 |
| 2012/09/19 | 119,000 | 127,000 | 119,000 | 126,200 | 130 |
| 2012/09/18 | 118,000 | 119,300 | 117,700 | 118,700 | 64 |
| 2012/09/14 | 116,600 | 118,200 | 116,500 | 117,600 | 128 |
| 2012/09/13 | 116,800 | 118,800 | 116,200 | 117,300 | 144 |
| 2012/09/12 | 116,500 | 117,800 | 116,100 | 117,300 | 69 |
| 2012/09/11 | 118,600 | 119,900 | 116,800 | 119,000 | 33 |
| 2012/09/10 | 121,400 | 122,000 | 118,600 | 118,600 | 55 |
| 2012/09/07 | 120,000 | 122,100 | 119,100 | 121,400 | 52 |
| 2012/09/06 | 120,000 | 120,000 | 116,200 | 118,800 | 51 |
| 2012/09/05 | 124,700 | 124,700 | 120,000 | 120,000 | 61 |
| 2012/09/04 | 125,400 | 125,400 | 123,200 | 124,700 | 29 |
| 2012/09/03 | 125,600 | 125,700 | 124,100 | 124,100 | 23 |
| 2012/08/31 | 125,800 | 128,200 | 125,800 | 128,000 | 9 |
| 2012/08/30 | 130,500 | 130,500 | 127,700 | 128,300 | 15 |
| 2012/08/29 | 129,800 | 129,900 | 127,500 | 129,800 | 16 |
| 2012/08/28 | 134,200 | 134,200 | 129,600 | 129,700 | 25 |
| 2012/08/27 | 134,300 | 134,500 | 128,300 | 133,000 | 27 |
| 2012/08/24 | 134,700 | 137,300 | 134,100 | 134,300 | 16 |
| 2012/08/23 | 136,200 | 136,200 | 135,000 | 135,000 | 12 |
| 2012/08/22 | 138,400 | 138,400 | 136,000 | 136,200 | 20 |
| 2012/08/21 | 138,200 | 138,300 | 136,300 | 136,900 | 30 |
| 2012/08/20 | 140,300 | 140,300 | 137,300 | 137,500 | 36 |
| 2012/08/17 | 136,400 | 140,600 | 135,900 | 138,400 | 82 |
| 2012/08/16 | 132,100 | 135,800 | 132,100 | 135,800 | 36 |
| 2012/08/15 | 132,000 | 134,700 | 132,000 | 133,100 | 22 |
| 2012/08/14 | 131,700 | 134,700 | 131,700 | 133,800 | 56 |
| 2012/08/13 | 130,500 | 135,300 | 130,100 | 132,800 | 36 |
| 2012/08/10 | 128,600 | 131,500 | 128,500 | 131,300 | 37 |
| 2012/08/09 | 128,700 | 132,000 | 127,500 | 128,400 | 58 |
| 2012/08/08 | 125,400 | 129,000 | 125,400 | 128,200 | 73 |
| 2012/08/07 | 124,000 | 128,400 | 124,000 | 127,400 | 34 |
| 2012/08/06 | 126,000 | 129,100 | 123,000 | 124,900 | 69 |
| 2012/08/03 | 126,500 | 127,600 | 125,000 | 127,600 | 33 |
| 2012/08/02 | 129,900 | 129,900 | 127,600 | 128,500 | 21 |
| 2012/08/01 | 128,700 | 129,900 | 126,100 | 129,900 | 83 |
| 2012/07/31 | 132,800 | 132,800 | 129,200 | 131,400 | 47 |
| 2012/07/30 | 129,100 | 132,900 | 129,100 | 132,900 | 21 |
| 2012/07/27 | 132,500 | 132,500 | 129,900 | 130,000 | 32 |
| 2012/07/26 | 131,000 | 131,300 | 128,000 | 130,500 | 49 |
| 2012/07/25 | 131,600 | 132,000 | 128,700 | 130,100 | 62 |
| 2012/07/24 | 138,000 | 138,000 | 130,300 | 131,600 | 121 |
| 2012/07/23 | 145,400 | 145,400 | 140,200 | 140,500 | 24 |
| 2012/07/20 | 144,300 | 146,900 | 144,100 | 145,900 | 29 |
| 2012/07/19 | 142,800 | 146,000 | 142,800 | 144,300 | 38 |
| 2012/07/18 | 142,100 | 145,900 | 142,100 | 143,700 | 38 |
| 2012/07/17 | 143,800 | 147,600 | 143,400 | 144,400 | 86 |
| 2012/07/13 | 146,900 | 149,800 | 145,100 | 146,000 | 202 |
| 2012/07/12 | 141,900 | 144,000 | 141,000 | 143,900 | 50 |
| 2012/07/11 | 145,000 | 145,400 | 143,000 | 143,000 | 56 |
| 2012/07/10 | 145,500 | 146,200 | 143,900 | 146,100 | 65 |
| 2012/07/09 | 145,300 | 146,400 | 142,900 | 145,800 | 57 |
| 2012/07/06 | 144,900 | 146,200 | 144,500 | 145,300 | 42 |
| 2012/07/05 | 149,000 | 149,200 | 145,700 | 145,800 | 57 |
| 2012/07/04 | 148,600 | 149,200 | 147,200 | 149,000 | 53 |
| 2012/07/03 | 148,600 | 149,900 | 147,100 | 149,100 | 56 |
| 2012/07/02 | 150,000 | 153,000 | 146,000 | 147,600 | 163 |
| 2012/06/29 | 143,200 | 153,200 | 143,200 | 151,000 | 411 |
| 2012/06/28 | 142,000 | 143,000 | 139,500 | 140,200 | 51 |
| 2012/06/27 | 141,000 | 142,000 | 135,100 | 140,400 | 80 |
| 2012/06/26 | 144,500 | 144,500 | 141,000 | 142,500 | 153 |
| 2012/06/25 | 135,700 | 144,600 | 134,200 | 143,900 | 273 |
| 2012/06/22 | 131,000 | 134,000 | 130,200 | 132,800 | 65 |
| 2012/06/21 | 131,800 | 132,800 | 130,500 | 130,900 | 60 |
| 2012/06/20 | 129,000 | 131,200 | 129,000 | 130,300 | 36 |
| 2012/06/19 | 127,200 | 130,000 | 127,200 | 128,800 | 24 |
| 2012/06/18 | 128,600 | 131,800 | 127,800 | 128,000 | 51 |
| 2012/06/15 | 128,500 | 129,900 | 126,600 | 128,600 | 30 |
| 2012/06/14 | 129,600 | 129,600 | 126,800 | 128,000 | 25 |
| 2012/06/13 | 132,000 | 132,000 | 126,900 | 128,400 | 63 |
| 2012/06/12 | 128,100 | 130,200 | 128,000 | 130,200 | 20 |
| 2012/06/11 | 134,700 | 134,800 | 131,800 | 131,800 | 49 |
| 2012/06/08 | 133,600 | 134,000 | 128,500 | 131,700 | 106 |
| 2012/06/07 | 132,000 | 137,500 | 132,000 | 133,600 | 113 |
| 2012/06/06 | 122,200 | 137,500 | 122,200 | 131,500 | 192 |
| 2012/06/05 | 121,300 | 125,000 | 120,000 | 122,200 | 153 |
| 2012/06/04 | 113,700 | 125,000 | 110,100 | 121,300 | 362 |
| 2012/06/01 | 118,500 | 118,500 | 113,500 | 114,200 | 145 |
| 2012/05/31 | 120,100 | 121,500 | 119,100 | 119,600 | 143 |
| 2012/05/30 | 128,100 | 128,100 | 120,000 | 124,600 | 133 |
| 2012/05/29 | 125,200 | 129,500 | 125,200 | 128,900 | 76 |
| 2012/05/28 | 131,200 | 131,200 | 126,700 | 128,000 | 59 |
| 2012/05/25 | 133,900 | 133,900 | 128,000 | 130,000 | 48 |
| 2012/05/24 | 133,000 | 135,600 | 131,500 | 134,100 | 23 |
| 2012/05/23 | 136,700 | 136,700 | 131,700 | 131,900 | 79 |
| 2012/05/22 | 135,500 | 137,300 | 135,000 | 135,800 | 67 |
| 2012/05/21 | 134,500 | 134,900 | 131,000 | 133,900 | 59 |
| 2012/05/18 | 132,600 | 133,800 | 130,100 | 133,400 | 44 |
| 2012/05/17 | 132,200 | 137,600 | 132,200 | 135,600 | 74 |
| 2012/05/16 | 131,800 | 138,400 | 131,800 | 132,200 | 94 |
| 2012/05/15 | 133,000 | 133,800 | 123,600 | 131,500 | 227 |
| 2012/05/14 | 145,100 | 145,100 | 135,100 | 135,100 | 244 |
| 2012/05/11 | 153,400 | 153,800 | 146,800 | 147,000 | 199 |
| 2012/05/10 | 150,200 | 153,800 | 150,100 | 152,100 | 127 |
| 2012/05/09 | 153,600 | 155,000 | 151,300 | 151,900 | 133 |
| 2012/05/08 | 151,700 | 155,000 | 151,700 | 154,100 | 122 |
| 2012/05/07 | 150,600 | 154,200 | 150,600 | 151,700 | 150 |
| 2012/05/02 | 153,800 | 157,000 | 153,800 | 154,200 | 101 |
| 2012/05/01 | 161,600 | 161,600 | 155,100 | 155,200 | 207 |
| 2012/04/27 | 164,000 | 164,400 | 161,000 | 161,600 | 163 |
| 2012/04/26 | 161,800 | 164,600 | 161,600 | 162,600 | 163 |
| 2012/04/25 | 160,600 | 161,700 | 160,600 | 161,200 | 162 |
| 2012/04/24 | 163,000 | 163,100 | 160,300 | 160,300 | 196 |
| 2012/04/23 | 164,500 | 166,600 | 163,200 | 163,600 | 164 |
| 2012/04/20 | 166,200 | 167,100 | 163,700 | 164,500 | 138 |
| 2012/04/19 | 168,000 | 168,600 | 166,600 | 166,700 | 146 |
| 2012/04/18 | 168,200 | 170,900 | 167,600 | 168,800 | 192 |
| 2012/04/17 | 165,600 | 167,600 | 163,600 | 167,100 | 225 |
| 2012/04/16 | 164,000 | 165,800 | 163,500 | 164,400 | 153 |
| 2012/04/13 | 166,500 | 168,000 | 163,300 | 166,900 | 360 |
| 2012/04/12 | 170,800 | 173,000 | 162,800 | 167,200 | 855 |
| 2012/04/11 | 166,100 | 176,500 | 165,200 | 174,800 | 589 |
| 2012/04/10 | 171,000 | 172,500 | 168,200 | 168,700 | 241 |
| 2012/04/09 | 170,500 | 172,100 | 168,600 | 171,600 | 187 |
| 2012/04/06 | 173,000 | 174,200 | 170,600 | 171,100 | 278 |
| 2012/04/05 | 173,000 | 173,800 | 169,700 | 173,000 | 324 |
| 2012/04/04 | 184,800 | 185,100 | 177,500 | 178,000 | 432 |
| 2012/04/03 | 188,800 | 188,800 | 183,500 | 184,700 | 239 |
| 2012/04/02 | 189,000 | 190,500 | 188,700 | 188,700 | 246 |
| 2012/03/30 | 185,100 | 188,600 | 184,500 | 188,600 | 209 |
| 2012/03/29 | 183,700 | 188,000 | 182,600 | 185,900 | 259 |
| 2012/03/28 | 183,500 | 185,300 | 182,800 | 183,600 | 128 |
| 2012/03/27 | 183,900 | 185,500 | 181,700 | 182,400 | 100 |
| 2012/03/26 | 182,100 | 188,600 | 182,100 | 183,300 | 263 |
| 2012/03/23 | 188,100 | 188,100 | 183,500 | 183,500 | 370 |
| 2012/03/22 | 190,600 | 191,300 | 188,200 | 188,200 | 256 |
| 2012/03/21 | 191,500 | 200,600 | 190,200 | 191,500 | 902 |
| 2012/03/19 | 194,200 | 194,300 | 188,300 | 193,000 | 1,132 |
| 2012/03/16 | 201,000 | 201,000 | 195,300 | 196,000 | 683 |
| 2012/03/15 | 203,800 | 203,800 | 198,300 | 200,000 | 985 |
| 2012/03/14 | 204,600 | 206,500 | 195,200 | 202,000 | 3,176 |
| 2012/03/13 | 172,900 | 208,400 | 172,500 | 204,600 | 7,902 |
| 2012/03/12 | 169,700 | 175,000 | 168,000 | 169,100 | 626 |
| 2012/03/09 | 169,000 | 169,900 | 167,300 | 167,300 | 267 |
| 2012/03/08 | 166,100 | 167,500 | 163,700 | 167,000 | 171 |
| 2012/03/07 | 164,000 | 165,400 | 162,800 | 164,800 | 140 |
| 2012/03/06 | 163,700 | 166,700 | 162,200 | 165,500 | 117 |
| 2012/03/05 | 163,200 | 164,900 | 163,000 | 163,900 | 88 |
| 2012/03/02 | 164,900 | 164,900 | 162,600 | 163,200 | 47 |
| 2012/03/01 | 165,600 | 166,600 | 162,800 | 163,700 | 157 |
| 2012/02/29 | 167,400 | 168,800 | 166,100 | 166,700 | 117 |
| 2012/02/28 | 169,600 | 169,600 | 165,100 | 167,100 | 156 |
| 2012/02/27 | 167,000 | 171,000 | 165,300 | 170,000 | 341 |
| 2012/02/24 | 169,200 | 169,200 | 167,000 | 168,000 | 169 |
| 2012/02/23 | 169,500 | 169,500 | 166,600 | 168,500 | 202 |
| 2012/02/22 | 166,500 | 169,600 | 162,500 | 169,600 | 265 |
| 2012/02/21 | 158,100 | 163,300 | 158,100 | 163,300 | 217 |
| 2012/02/20 | 169,100 | 169,100 | 159,000 | 160,800 | 346 |
| 2012/02/17 | 169,300 | 170,000 | 167,100 | 167,100 | 204 |
| 2012/02/16 | 172,000 | 172,600 | 168,700 | 168,700 | 275 |
| 2012/02/15 | 176,000 | 176,800 | 170,700 | 171,600 | 426 |
| 2012/02/14 | 170,500 | 174,200 | 168,800 | 174,200 | 270 |
| 2012/02/13 | 167,000 | 175,600 | 166,500 | 170,700 | 634 |
| 2012/02/10 | 170,800 | 171,000 | 166,800 | 167,000 | 288 |
| 2012/02/09 | 164,600 | 171,300 | 164,000 | 170,000 | 437 |
| 2012/02/08 | 163,000 | 164,000 | 162,600 | 163,800 | 67 |
| 2012/02/07 | 163,900 | 163,900 | 161,600 | 163,300 | 107 |
| 2012/02/06 | 165,000 | 165,000 | 163,500 | 163,900 | 101 |
| 2012/02/03 | 163,600 | 165,100 | 163,300 | 163,500 | 189 |
| 2012/02/02 | 166,000 | 166,000 | 162,500 | 164,600 | 162 |
| 2012/02/01 | 160,000 | 165,900 | 160,000 | 164,400 | 219 |
| 2012/01/31 | 163,000 | 163,600 | 159,100 | 159,300 | 230 |
| 2012/01/30 | 161,000 | 164,200 | 160,600 | 163,000 | 200 |
| 2012/01/27 | 160,500 | 162,000 | 159,100 | 161,200 | 206 |
| 2012/01/26 | 162,000 | 164,700 | 161,000 | 161,100 | 129 |
| 2012/01/25 | 162,400 | 165,200 | 161,600 | 161,600 | 197 |
| 2012/01/24 | 167,200 | 168,000 | 164,000 | 164,000 | 104 |
| 2012/01/23 | 167,000 | 170,500 | 165,000 | 165,700 | 416 |
| 2012/01/20 | 160,500 | 166,500 | 158,200 | 163,900 | 291 |
| 2012/01/19 | 160,800 | 160,800 | 158,000 | 158,800 | 102 |
| 2012/01/18 | 161,400 | 163,000 | 158,100 | 158,300 | 184 |
| 2012/01/17 | 157,600 | 162,000 | 155,700 | 160,500 | 201 |
| 2012/01/16 | 158,000 | 158,500 | 154,000 | 155,500 | 191 |
| 2012/01/13 | 158,500 | 167,400 | 158,500 | 158,500 | 452 |
| 2012/01/12 | 167,900 | 171,200 | 165,900 | 170,500 | 416 |
| 2012/01/11 | 164,000 | 165,000 | 162,300 | 165,000 | 136 |
| 2012/01/10 | 165,000 | 165,000 | 161,300 | 163,800 | 74 |
| 2012/01/06 | 164,800 | 166,700 | 161,000 | 162,000 | 230 |
| 2012/01/05 | 155,000 | 163,000 | 154,000 | 162,000 | 198 |
| 2012/01/04 | 153,000 | 154,300 | 151,800 | 153,000 | 71 |