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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,976 | 2,018 | 1,950 | 1,992 | 35,400 |
| 2013/12/27 | 1,920 | 1,928 | 1,890 | 1,910 | 18,100 |
| 2013/12/26 | 1,854 | 1,907 | 1,851 | 1,905 | 25,000 |
| 2013/12/25 | 1,896 | 1,900 | 1,844 | 1,850 | 27,600 |
| 2013/12/24 | 1,894 | 1,899 | 1,885 | 1,896 | 45,300 |
| 2013/12/20 | 1,884 | 1,900 | 1,884 | 1,894 | 16,400 |
| 2013/12/19 | 1,890 | 1,900 | 1,890 | 1,895 | 21,700 |
| 2013/12/18 | 1,899 | 1,899 | 1,884 | 1,890 | 10,500 |
| 2013/12/17 | 1,890 | 1,905 | 1,885 | 1,899 | 11,000 |
| 2013/12/16 | 1,943 | 1,943 | 1,889 | 1,900 | 37,100 |
| 2013/12/13 | 1,949 | 1,960 | 1,930 | 1,943 | 15,300 |
| 2013/12/12 | 1,953 | 1,961 | 1,950 | 1,954 | 11,400 |
| 2013/12/11 | 1,970 | 1,996 | 1,956 | 1,965 | 19,700 |
| 2013/12/10 | 2,000 | 2,000 | 1,980 | 1,995 | 16,500 |
| 2013/12/09 | 1,981 | 2,019 | 1,981 | 2,005 | 44,400 |
| 2013/12/06 | 1,989 | 1,999 | 1,933 | 1,963 | 44,000 |
| 2013/12/05 | 1,933 | 1,993 | 1,925 | 1,983 | 54,900 |
| 2013/12/04 | 1,855 | 1,940 | 1,850 | 1,933 | 54,500 |
| 2013/12/03 | 1,855 | 1,869 | 1,855 | 1,863 | 28,400 |
| 2013/12/02 | 1,835 | 1,858 | 1,823 | 1,854 | 23,700 |
| 2013/11/29 | 1,849 | 1,851 | 1,818 | 1,822 | 17,400 |
| 2013/11/28 | 1,885 | 1,885 | 1,844 | 1,845 | 19,700 |
| 2013/11/27 | 1,905 | 1,905 | 1,866 | 1,878 | 16,200 |
| 2013/11/26 | 1,895 | 1,898 | 1,860 | 1,865 | 14,300 |
| 2013/11/25 | 1,900 | 1,900 | 1,878 | 1,887 | 11,400 |
| 2013/11/22 | 1,841 | 1,910 | 1,841 | 1,871 | 17,400 |
| 2013/11/21 | 1,880 | 1,883 | 1,833 | 1,841 | 25,900 |
| 2013/11/20 | 1,885 | 1,898 | 1,879 | 1,879 | 6,900 |
| 2013/11/19 | 1,900 | 1,900 | 1,877 | 1,886 | 15,100 |
| 2013/11/18 | 1,908 | 1,910 | 1,895 | 1,904 | 18,300 |
| 2013/11/15 | 1,940 | 1,940 | 1,900 | 1,918 | 25,000 |
| 2013/11/14 | 1,926 | 1,950 | 1,900 | 1,940 | 13,900 |
| 2013/11/13 | 1,935 | 1,946 | 1,920 | 1,934 | 12,000 |
| 2013/11/12 | 1,888 | 1,940 | 1,871 | 1,932 | 8,600 |
| 2013/11/11 | 1,950 | 1,955 | 1,909 | 1,911 | 7,400 |
| 2013/11/08 | 1,950 | 1,964 | 1,922 | 1,934 | 14,100 |
| 2013/11/07 | 1,999 | 2,003 | 1,940 | 1,950 | 11,800 |
| 2013/11/06 | 1,993 | 2,008 | 1,970 | 1,970 | 14,200 |
| 2013/11/05 | 1,988 | 2,030 | 1,981 | 1,981 | 15,600 |
| 2013/11/01 | 1,955 | 1,984 | 1,935 | 1,970 | 15,000 |
| 2013/10/31 | 1,970 | 1,986 | 1,967 | 1,971 | 12,700 |
| 2013/10/30 | 2,000 | 2,041 | 1,981 | 1,981 | 17,200 |
| 2013/10/29 | 1,976 | 1,998 | 1,976 | 1,989 | 11,600 |
| 2013/10/28 | 1,980 | 2,041 | 1,980 | 1,984 | 27,600 |
| 2013/10/25 | 2,069 | 2,069 | 2,010 | 2,010 | 28,100 |
| 2013/10/24 | 2,025 | 2,085 | 1,996 | 2,066 | 40,900 |
| 2013/10/23 | 2,098 | 2,107 | 1,984 | 1,985 | 52,000 |
| 2013/10/22 | 2,064 | 2,088 | 2,020 | 2,083 | 37,600 |
| 2013/10/21 | 2,035 | 2,058 | 2,028 | 2,052 | 26,600 |
| 2013/10/18 | 1,997 | 2,033 | 1,985 | 2,024 | 22,100 |
| 2013/10/17 | 1,980 | 2,017 | 1,975 | 1,981 | 32,200 |
| 2013/10/16 | 2,021 | 2,021 | 1,971 | 1,971 | 28,800 |
| 2013/10/15 | 2,035 | 2,035 | 2,007 | 2,022 | 62,500 |
| 2013/10/11 | 1,950 | 1,993 | 1,930 | 1,990 | 89,600 |
| 2013/10/10 | 1,852 | 1,931 | 1,852 | 1,878 | 74,700 |
| 2013/10/09 | 1,809 | 1,875 | 1,790 | 1,864 | 20,400 |
| 2013/10/08 | 1,705 | 1,829 | 1,705 | 1,815 | 30,600 |
| 2013/10/07 | 1,783 | 1,783 | 1,720 | 1,745 | 15,100 |
| 2013/10/04 | 1,842 | 1,842 | 1,780 | 1,788 | 44,500 |
| 2013/10/03 | 1,786 | 1,880 | 1,780 | 1,874 | 71,600 |
| 2013/10/02 | 1,850 | 1,860 | 1,773 | 1,814 | 116,700 |
| 2013/10/01 | 1,700 | 1,710 | 1,685 | 1,692 | 8,600 |
| 2013/09/30 | 1,700 | 1,713 | 1,687 | 1,710 | 8,600 |
| 2013/09/27 | 1,742 | 1,742 | 1,720 | 1,740 | 8,500 |
| 2013/09/26 | 1,685 | 1,725 | 1,671 | 1,725 | 9,400 |
| 2013/09/25 | 1,742 | 1,742 | 1,699 | 1,712 | 13,100 |
| 2013/09/24 | 1,768 | 1,768 | 1,721 | 1,742 | 6,300 |
| 2013/09/20 | 1,752 | 1,763 | 1,752 | 1,758 | 4,600 |
| 2013/09/19 | 1,754 | 1,763 | 1,749 | 1,763 | 11,400 |
| 2013/09/18 | 1,742 | 1,769 | 1,740 | 1,749 | 13,200 |
| 2013/09/17 | 1,738 | 1,770 | 1,738 | 1,740 | 6,800 |
| 2013/09/13 | 1,739 | 1,744 | 1,724 | 1,737 | 8,600 |
| 2013/09/12 | 1,720 | 1,748 | 1,706 | 1,739 | 11,700 |
| 2013/09/11 | 1,794 | 1,795 | 1,738 | 1,738 | 24,300 |
| 2013/09/10 | 1,750 | 1,772 | 1,703 | 1,772 | 45,900 |
| 2013/09/09 | 1,650 | 1,780 | 1,650 | 1,698 | 48,600 |
| 2013/09/06 | 1,590 | 1,600 | 1,570 | 1,598 | 6,800 |
| 2013/09/05 | 1,632 | 1,633 | 1,599 | 1,604 | 10,800 |
| 2013/09/04 | 1,563 | 1,617 | 1,563 | 1,616 | 11,900 |
| 2013/09/03 | 1,562 | 1,563 | 1,528 | 1,560 | 5,100 |
| 2013/09/02 | 1,574 | 1,574 | 1,486 | 1,531 | 9,400 |
| 2013/08/30 | 1,514 | 1,650 | 1,491 | 1,563 | 21,500 |
| 2013/08/29 | 1,531 | 1,531 | 1,482 | 1,525 | 5,700 |
| 2013/08/28 | 1,539 | 1,539 | 1,500 | 1,530 | 3,700 |
| 2013/08/28 | 1 -> 100.00 分割 | ||||
| 2013/08/27 | 152,100 | 154,900 | 151,200 | 154,900 | 62 |
| 2013/08/26 | 155,900 | 155,900 | 152,500 | 155,000 | 75 |
| 2013/08/23 | 155,000 | 156,000 | 154,900 | 155,500 | 30 |
| 2013/08/22 | 155,100 | 157,500 | 152,300 | 154,900 | 42 |
| 2013/08/21 | 156,100 | 156,100 | 155,000 | 156,100 | 25 |
| 2013/08/20 | 159,800 | 160,800 | 157,600 | 157,600 | 82 |
| 2013/08/19 | 158,000 | 159,600 | 157,000 | 159,600 | 57 |
| 2013/08/16 | 155,000 | 157,000 | 155,000 | 156,800 | 30 |
| 2013/08/15 | 155,000 | 156,000 | 153,500 | 155,100 | 30 |
| 2013/08/14 | 154,600 | 157,500 | 154,100 | 157,000 | 19 |
| 2013/08/13 | 151,100 | 155,000 | 148,100 | 154,600 | 81 |
| 2013/08/12 | 150,400 | 155,000 | 150,400 | 151,800 | 45 |
| 2013/08/09 | 155,000 | 157,200 | 151,000 | 153,100 | 86 |
| 2013/08/08 | 156,000 | 156,500 | 155,000 | 155,000 | 57 |
| 2013/08/07 | 156,700 | 159,900 | 156,500 | 156,500 | 46 |
| 2013/08/06 | 160,100 | 160,100 | 158,000 | 159,700 | 32 |
| 2013/08/05 | 162,000 | 162,000 | 156,200 | 159,100 | 30 |
| 2013/08/02 | 158,000 | 159,600 | 155,700 | 159,300 | 54 |
| 2013/08/01 | 154,100 | 155,000 | 147,900 | 153,800 | 62 |
| 2013/07/31 | 156,200 | 156,200 | 153,600 | 155,600 | 59 |
| 2013/07/30 | 148,600 | 157,900 | 147,200 | 157,200 | 119 |
| 2013/07/29 | 154,600 | 154,600 | 150,000 | 150,100 | 74 |
| 2013/07/26 | 155,000 | 156,900 | 155,000 | 155,100 | 60 |
| 2013/07/25 | 159,700 | 160,900 | 155,000 | 158,100 | 77 |
| 2013/07/24 | 162,700 | 163,200 | 160,500 | 160,900 | 110 |
| 2013/07/23 | 163,200 | 163,200 | 160,400 | 161,500 | 61 |
| 2013/07/22 | 162,000 | 163,300 | 161,000 | 162,300 | 39 |
| 2013/07/19 | 164,400 | 166,000 | 162,000 | 162,200 | 153 |
| 2013/07/18 | 166,800 | 167,000 | 164,000 | 164,400 | 104 |
| 2013/07/17 | 164,500 | 167,100 | 163,700 | 167,100 | 136 |
| 2013/07/16 | 168,700 | 168,700 | 162,500 | 165,800 | 143 |
| 2013/07/12 | 167,100 | 168,700 | 165,000 | 167,800 | 240 |
| 2013/07/11 | 171,100 | 173,000 | 167,100 | 168,200 | 521 |
| 2013/07/10 | 160,000 | 176,200 | 159,900 | 167,100 | 1,523 |
| 2013/07/09 | 152,400 | 153,000 | 149,100 | 149,300 | 69 |
| 2013/07/08 | 151,000 | 154,000 | 147,100 | 147,100 | 147 |
| 2013/07/05 | 144,400 | 147,700 | 143,100 | 147,000 | 96 |
| 2013/07/04 | 141,000 | 143,000 | 139,000 | 143,000 | 51 |
| 2013/07/03 | 141,500 | 141,500 | 140,000 | 140,800 | 41 |
| 2013/07/02 | 142,000 | 142,000 | 134,800 | 140,700 | 153 |
| 2013/07/01 | 131,800 | 133,000 | 131,200 | 133,000 | 100 |
| 2013/06/28 | 130,000 | 131,700 | 129,100 | 131,700 | 112 |
| 2013/06/27 | 126,700 | 129,900 | 126,700 | 129,700 | 93 |
| 2013/06/26 | 129,300 | 131,700 | 127,000 | 127,500 | 44 |
| 2013/06/25 | 130,000 | 130,000 | 126,600 | 127,900 | 70 |
| 2013/06/24 | 130,200 | 134,000 | 130,000 | 130,000 | 72 |
| 2013/06/21 | 130,800 | 130,800 | 128,500 | 129,500 | 97 |
| 2013/06/20 | 131,000 | 133,600 | 130,800 | 131,700 | 81 |
| 2013/06/19 | 133,000 | 135,000 | 129,000 | 130,500 | 175 |
| 2013/06/18 | 131,100 | 134,600 | 131,100 | 132,900 | 54 |
| 2013/06/17 | 129,800 | 133,200 | 129,100 | 131,400 | 96 |
| 2013/06/14 | 130,000 | 132,800 | 128,500 | 128,500 | 207 |
| 2013/06/13 | 135,800 | 135,800 | 130,000 | 131,800 | 133 |
| 2013/06/12 | 135,000 | 137,400 | 131,100 | 136,300 | 79 |
| 2013/06/11 | 139,800 | 139,900 | 135,000 | 138,000 | 78 |
| 2013/06/10 | 144,300 | 144,300 | 137,000 | 140,000 | 319 |
| 2013/06/07 | 139,300 | 139,300 | 130,500 | 137,500 | 162 |
| 2013/06/06 | 143,600 | 146,000 | 140,800 | 140,800 | 74 |
| 2013/06/05 | 146,300 | 151,800 | 146,300 | 147,300 | 71 |
| 2013/06/04 | 150,000 | 150,100 | 144,000 | 147,400 | 146 |
| 2013/06/03 | 161,000 | 161,000 | 150,600 | 150,700 | 145 |
| 2013/05/31 | 165,500 | 170,600 | 161,700 | 162,000 | 191 |
| 2013/05/30 | 160,000 | 165,800 | 158,900 | 159,600 | 167 |
| 2013/05/29 | 158,200 | 162,000 | 150,300 | 161,000 | 142 |
| 2013/05/28 | 156,600 | 158,500 | 156,600 | 156,800 | 115 |
| 2013/05/27 | 161,000 | 165,000 | 156,800 | 159,000 | 180 |
| 2013/05/24 | 170,000 | 172,200 | 161,100 | 163,300 | 257 |
| 2013/05/23 | 182,800 | 182,800 | 172,000 | 172,200 | 163 |
| 2013/05/22 | 182,000 | 182,600 | 180,600 | 182,000 | 140 |
| 2013/05/21 | 182,900 | 182,900 | 177,000 | 180,100 | 106 |
| 2013/05/20 | 182,000 | 184,600 | 182,000 | 182,900 | 120 |
| 2013/05/17 | 179,600 | 183,600 | 178,500 | 181,700 | 233 |
| 2013/05/16 | 182,000 | 182,900 | 170,000 | 179,800 | 491 |
| 2013/05/15 | 184,900 | 184,900 | 178,500 | 181,500 | 520 |
| 2013/05/14 | 183,500 | 186,000 | 183,400 | 183,400 | 199 |
| 2013/05/13 | 183,000 | 185,500 | 183,000 | 183,400 | 159 |
| 2013/05/10 | 182,000 | 184,300 | 182,000 | 183,000 | 145 |
| 2013/05/09 | 188,900 | 189,800 | 182,200 | 182,200 | 235 |
| 2013/05/08 | 190,100 | 192,000 | 181,000 | 181,800 | 578 |
| 2013/05/07 | 180,000 | 188,800 | 180,000 | 188,800 | 401 |
| 2013/05/02 | 170,400 | 180,000 | 170,000 | 178,000 | 443 |
| 2013/05/01 | 170,000 | 172,500 | 170,000 | 170,300 | 135 |
| 2013/04/30 | 169,000 | 171,700 | 169,000 | 170,000 | 203 |
| 2013/04/26 | 171,500 | 172,300 | 168,600 | 169,600 | 428 |
| 2013/04/25 | 168,000 | 170,500 | 167,600 | 170,400 | 461 |
| 2013/04/24 | 165,000 | 168,000 | 164,100 | 167,600 | 306 |
| 2013/04/23 | 162,500 | 164,800 | 162,000 | 162,500 | 253 |
| 2013/04/22 | 160,000 | 168,000 | 160,000 | 162,900 | 224 |
| 2013/04/19 | 159,200 | 159,800 | 155,500 | 158,600 | 157 |
| 2013/04/18 | 161,000 | 161,000 | 157,200 | 157,200 | 217 |
| 2013/04/17 | 160,800 | 161,000 | 159,700 | 160,500 | 312 |
| 2013/04/16 | 160,000 | 160,400 | 158,700 | 159,500 | 552 |
| 2013/04/15 | 155,000 | 161,900 | 155,000 | 161,800 | 607 |
| 2013/04/12 | 150,200 | 158,900 | 144,900 | 155,000 | 499 |
| 2013/04/11 | 149,900 | 151,900 | 146,800 | 150,800 | 687 |
| 2013/04/10 | 154,600 | 157,900 | 153,800 | 157,900 | 380 |
| 2013/04/09 | 151,500 | 154,400 | 151,300 | 153,000 | 375 |
| 2013/04/08 | 149,700 | 151,000 | 148,000 | 151,000 | 265 |
| 2013/04/05 | 149,000 | 149,900 | 147,000 | 148,000 | 151 |
| 2013/04/04 | 148,000 | 149,000 | 146,400 | 148,900 | 91 |
| 2013/04/03 | 145,000 | 149,000 | 145,000 | 149,000 | 93 |
| 2013/04/02 | 145,300 | 149,000 | 142,000 | 146,300 | 239 |
| 2013/04/01 | 150,100 | 152,800 | 145,300 | 146,300 | 559 |
| 2013/03/29 | 143,000 | 152,800 | 140,000 | 144,100 | 285 |
| 2013/03/28 | 145,100 | 145,100 | 141,700 | 143,000 | 61 |
| 2013/03/27 | 141,000 | 145,500 | 140,500 | 145,000 | 142 |
| 2013/03/26 | 141,600 | 141,600 | 137,000 | 139,600 | 169 |
| 2013/03/25 | 145,000 | 145,300 | 140,700 | 140,700 | 186 |
| 2013/03/22 | 145,500 | 146,500 | 143,000 | 143,000 | 232 |
| 2013/03/21 | 150,000 | 150,900 | 147,000 | 148,500 | 130 |
| 2013/03/19 | 150,900 | 151,800 | 145,800 | 148,500 | 141 |
| 2013/03/18 | 151,000 | 151,000 | 148,500 | 148,500 | 179 |
| 2013/03/15 | 145,400 | 153,800 | 145,300 | 152,300 | 474 |
| 2013/03/14 | 146,600 | 146,600 | 145,000 | 145,200 | 115 |
| 2013/03/13 | 143,900 | 147,000 | 143,000 | 146,700 | 258 |
| 2013/03/12 | 148,800 | 148,800 | 143,000 | 143,400 | 215 |
| 2013/03/11 | 144,000 | 149,700 | 143,000 | 144,000 | 293 |
| 2013/03/08 | 144,900 | 147,100 | 143,000 | 143,000 | 264 |
| 2013/03/07 | 150,000 | 150,600 | 142,600 | 143,300 | 521 |
| 2013/03/06 | 144,800 | 152,000 | 142,200 | 147,500 | 1,049 |
| 2013/03/05 | 136,000 | 141,000 | 134,500 | 138,800 | 418 |
| 2013/03/04 | 131,000 | 133,800 | 129,400 | 133,000 | 192 |
| 2013/03/01 | 129,000 | 131,000 | 129,000 | 129,000 | 90 |
| 2013/02/28 | 130,200 | 130,200 | 128,600 | 129,700 | 74 |
| 2013/02/27 | 125,800 | 129,500 | 125,800 | 129,400 | 65 |
| 2013/02/26 | 122,000 | 127,300 | 121,300 | 125,700 | 150 |
| 2013/02/25 | 130,800 | 130,800 | 128,900 | 129,600 | 59 |
| 2013/02/22 | 130,000 | 130,000 | 128,000 | 128,800 | 91 |
| 2013/02/21 | 131,500 | 131,500 | 130,300 | 130,400 | 81 |
| 2013/02/20 | 130,000 | 131,700 | 128,800 | 131,700 | 91 |
| 2013/02/19 | 127,200 | 129,900 | 127,200 | 129,900 | 51 |
| 2013/02/18 | 125,000 | 127,800 | 125,000 | 127,200 | 54 |
| 2013/02/15 | 127,000 | 127,100 | 122,000 | 124,400 | 124 |
| 2013/02/14 | 127,000 | 129,700 | 127,000 | 127,300 | 39 |
| 2013/02/13 | 130,500 | 132,500 | 127,300 | 128,700 | 72 |
| 2013/02/12 | 133,300 | 134,500 | 132,100 | 132,200 | 86 |
| 2013/02/08 | 136,000 | 136,000 | 133,100 | 133,100 | 67 |
| 2013/02/07 | 135,300 | 136,400 | 134,400 | 136,000 | 104 |
| 2013/02/06 | 136,600 | 137,300 | 135,100 | 136,000 | 94 |
| 2013/02/05 | 138,000 | 138,400 | 136,200 | 136,200 | 108 |
| 2013/02/04 | 140,100 | 140,300 | 138,000 | 139,000 | 186 |
| 2013/02/01 | 134,600 | 137,500 | 134,600 | 137,300 | 175 |
| 2013/01/31 | 132,900 | 135,200 | 132,500 | 134,400 | 186 |
| 2013/01/30 | 130,500 | 132,400 | 130,500 | 131,200 | 75 |
| 2013/01/29 | 132,000 | 133,300 | 130,600 | 130,600 | 123 |
| 2013/01/28 | 131,000 | 131,800 | 129,200 | 131,800 | 142 |
| 2013/01/25 | 127,100 | 128,900 | 125,400 | 128,800 | 87 |
| 2013/01/24 | 125,000 | 127,000 | 124,700 | 125,000 | 100 |
| 2013/01/23 | 125,400 | 126,900 | 125,400 | 125,900 | 65 |
| 2013/01/22 | 128,100 | 130,000 | 127,000 | 127,000 | 175 |
| 2013/01/21 | 129,800 | 130,800 | 126,800 | 129,900 | 152 |
| 2013/01/18 | 129,500 | 131,200 | 129,500 | 130,900 | 107 |
| 2013/01/17 | 131,000 | 131,100 | 128,200 | 128,500 | 86 |
| 2013/01/16 | 133,500 | 133,800 | 131,200 | 131,200 | 121 |
| 2013/01/15 | 133,400 | 134,600 | 132,500 | 133,800 | 190 |
| 2013/01/11 | 137,800 | 137,800 | 134,500 | 135,000 | 154 |
| 2013/01/10 | 137,300 | 138,400 | 137,300 | 137,700 | 131 |
| 2013/01/09 | 136,600 | 137,200 | 131,800 | 137,200 | 184 |
| 2013/01/08 | 136,400 | 138,500 | 136,400 | 136,800 | 114 |
| 2013/01/07 | 138,500 | 138,500 | 136,200 | 136,500 | 161 |
| 2013/01/04 | 140,000 | 140,800 | 137,600 | 137,600 | 151 |