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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,751 | 1,777 | 1,750 | 1,762 | 10,100 |
| 2014/12/29 | 1,747 | 1,768 | 1,731 | 1,762 | 11,500 |
| 2014/12/26 | 1,718 | 1,745 | 1,702 | 1,737 | 13,500 |
| 2014/12/25 | 1,705 | 1,711 | 1,700 | 1,701 | 11,400 |
| 2014/12/24 | 1,717 | 1,719 | 1,704 | 1,705 | 11,900 |
| 2014/12/22 | 1,737 | 1,738 | 1,702 | 1,703 | 17,000 |
| 2014/12/19 | 1,724 | 1,734 | 1,709 | 1,721 | 12,600 |
| 2014/12/18 | 1,724 | 1,724 | 1,702 | 1,704 | 15,300 |
| 2014/12/17 | 1,700 | 1,777 | 1,682 | 1,683 | 14,900 |
| 2014/12/16 | 1,748 | 1,749 | 1,702 | 1,709 | 13,500 |
| 2014/12/15 | 1,739 | 1,773 | 1,730 | 1,748 | 10,300 |
| 2014/12/12 | 1,760 | 1,789 | 1,750 | 1,757 | 38,200 |
| 2014/12/11 | 1,804 | 1,813 | 1,768 | 1,805 | 7,600 |
| 2014/12/10 | 1,830 | 1,838 | 1,810 | 1,817 | 10,500 |
| 2014/12/09 | 1,846 | 1,850 | 1,830 | 1,830 | 14,800 |
| 2014/12/08 | 1,915 | 1,915 | 1,873 | 1,875 | 10,800 |
| 2014/12/05 | 1,890 | 1,910 | 1,887 | 1,898 | 12,100 |
| 2014/12/04 | 1,860 | 1,940 | 1,860 | 1,920 | 48,300 |
| 2014/12/03 | 1,831 | 1,855 | 1,819 | 1,851 | 11,700 |
| 2014/12/02 | 1,849 | 1,849 | 1,820 | 1,838 | 10,400 |
| 2014/12/01 | 1,828 | 1,860 | 1,815 | 1,833 | 25,400 |
| 2014/11/28 | 1,792 | 1,820 | 1,792 | 1,811 | 8,400 |
| 2014/11/27 | 1,797 | 1,828 | 1,797 | 1,802 | 9,200 |
| 2014/11/26 | 1,800 | 1,843 | 1,800 | 1,818 | 10,200 |
| 2014/11/25 | 1,801 | 1,812 | 1,790 | 1,799 | 7,500 |
| 2014/11/21 | 1,799 | 1,820 | 1,770 | 1,802 | 8,400 |
| 2014/11/20 | 1,850 | 1,850 | 1,798 | 1,798 | 16,300 |
| 2014/11/19 | 1,805 | 1,818 | 1,789 | 1,810 | 12,600 |
| 2014/11/18 | 1,745 | 1,785 | 1,745 | 1,783 | 14,300 |
| 2014/11/17 | 1,791 | 1,791 | 1,728 | 1,745 | 14,600 |
| 2014/11/14 | 1,828 | 1,828 | 1,768 | 1,793 | 19,000 |
| 2014/11/13 | 1,844 | 1,848 | 1,812 | 1,828 | 20,500 |
| 2014/11/12 | 1,845 | 1,850 | 1,809 | 1,811 | 18,400 |
| 2014/11/11 | 1,865 | 1,876 | 1,813 | 1,849 | 18,800 |
| 2014/11/10 | 1,815 | 1,850 | 1,813 | 1,848 | 19,100 |
| 2014/11/07 | 1,792 | 1,860 | 1,762 | 1,833 | 24,800 |
| 2014/11/06 | 1,849 | 1,850 | 1,783 | 1,797 | 17,400 |
| 2014/11/05 | 1,810 | 1,843 | 1,795 | 1,834 | 21,200 |
| 2014/11/04 | 1,823 | 1,884 | 1,817 | 1,845 | 73,700 |
| 2014/10/31 | 1,769 | 1,818 | 1,748 | 1,808 | 53,000 |
| 2014/10/30 | 1,722 | 1,763 | 1,701 | 1,757 | 60,000 |
| 2014/10/29 | 1,702 | 1,722 | 1,702 | 1,715 | 8,500 |
| 2014/10/28 | 1,700 | 1,708 | 1,687 | 1,701 | 28,400 |
| 2014/10/27 | 1,700 | 1,714 | 1,684 | 1,700 | 17,600 |
| 2014/10/24 | 1,723 | 1,723 | 1,689 | 1,689 | 39,300 |
| 2014/10/23 | 1,682 | 1,711 | 1,682 | 1,698 | 20,400 |
| 2014/10/22 | 1,676 | 1,715 | 1,676 | 1,689 | 34,200 |
| 2014/10/21 | 1,713 | 1,722 | 1,655 | 1,659 | 81,500 |
| 2014/10/20 | 1,750 | 1,753 | 1,711 | 1,750 | 27,000 |
| 2014/10/17 | 1,692 | 1,731 | 1,670 | 1,683 | 86,200 |
| 2014/10/16 | 1,660 | 1,660 | 1,622 | 1,633 | 39,100 |
| 2014/10/15 | 1,666 | 1,704 | 1,662 | 1,692 | 22,700 |
| 2014/10/14 | 1,698 | 1,710 | 1,668 | 1,682 | 45,400 |
| 2014/10/10 | 1,760 | 1,760 | 1,716 | 1,735 | 32,300 |
| 2014/10/09 | 1,820 | 1,820 | 1,781 | 1,788 | 31,000 |
| 2014/10/08 | 1,804 | 1,827 | 1,791 | 1,805 | 41,500 |
| 2014/10/07 | 1,920 | 1,920 | 1,803 | 1,805 | 49,500 |
| 2014/10/06 | 1,899 | 1,950 | 1,891 | 1,898 | 47,300 |
| 2014/10/03 | 1,891 | 1,977 | 1,891 | 1,970 | 47,400 |
| 2014/10/02 | 1,935 | 1,958 | 1,877 | 1,890 | 35,000 |
| 2014/10/01 | 2,039 | 2,049 | 1,950 | 1,979 | 37,300 |
| 2014/09/30 | 2,080 | 2,090 | 2,024 | 2,062 | 70,000 |
| 2014/09/29 | 2,045 | 2,092 | 2,036 | 2,087 | 106,100 |
| 2014/09/26 | 1,980 | 2,049 | 1,966 | 2,014 | 113,700 |
| 2014/09/25 | 1,895 | 1,990 | 1,895 | 1,980 | 125,200 |
| 2014/09/24 | 1,888 | 1,899 | 1,875 | 1,888 | 24,200 |
| 2014/09/22 | 1,850 | 1,914 | 1,844 | 1,887 | 49,500 |
| 2014/09/19 | 1,834 | 1,860 | 1,800 | 1,838 | 27,400 |
| 2014/09/18 | 1,840 | 1,865 | 1,800 | 1,823 | 39,400 |
| 2014/09/17 | 1,810 | 1,853 | 1,793 | 1,843 | 30,100 |
| 2014/09/16 | 1,755 | 1,880 | 1,745 | 1,817 | 57,900 |
| 2014/09/12 | 1,779 | 1,784 | 1,754 | 1,762 | 22,500 |
| 2014/09/11 | 1,767 | 1,768 | 1,730 | 1,749 | 25,600 |
| 2014/09/10 | 1,764 | 1,774 | 1,730 | 1,751 | 21,100 |
| 2014/09/09 | 1,773 | 1,787 | 1,760 | 1,767 | 20,700 |
| 2014/09/08 | 1,741 | 1,794 | 1,741 | 1,787 | 18,400 |
| 2014/09/05 | 1,774 | 1,774 | 1,720 | 1,742 | 10,800 |
| 2014/09/04 | 1,785 | 1,798 | 1,762 | 1,774 | 20,400 |
| 2014/09/03 | 1,788 | 1,790 | 1,755 | 1,775 | 21,800 |
| 2014/09/02 | 1,779 | 1,790 | 1,753 | 1,788 | 30,100 |
| 2014/09/01 | 1,724 | 1,793 | 1,711 | 1,761 | 33,700 |
| 2014/08/29 | 1,740 | 1,750 | 1,701 | 1,739 | 17,800 |
| 2014/08/28 | 1,745 | 1,745 | 1,732 | 1,735 | 21,600 |
| 2014/08/27 | 1,695 | 1,730 | 1,693 | 1,730 | 31,400 |
| 2014/08/26 | 1,690 | 1,698 | 1,671 | 1,695 | 19,200 |
| 2014/08/25 | 1,683 | 1,694 | 1,608 | 1,693 | 19,000 |
| 2014/08/22 | 1,679 | 1,688 | 1,661 | 1,683 | 18,100 |
| 2014/08/21 | 1,681 | 1,688 | 1,680 | 1,684 | 14,700 |
| 2014/08/20 | 1,662 | 1,690 | 1,651 | 1,686 | 20,200 |
| 2014/08/19 | 1,630 | 1,660 | 1,630 | 1,658 | 28,200 |
| 2014/08/18 | 1,640 | 1,646 | 1,635 | 1,641 | 8,700 |
| 2014/08/15 | 1,631 | 1,644 | 1,631 | 1,635 | 3,900 |
| 2014/08/14 | 1,624 | 1,632 | 1,614 | 1,631 | 9,600 |
| 2014/08/13 | 1,622 | 1,628 | 1,613 | 1,624 | 6,300 |
| 2014/08/12 | 1,623 | 1,623 | 1,610 | 1,621 | 5,100 |
| 2014/08/11 | 1,611 | 1,622 | 1,598 | 1,616 | 6,600 |
| 2014/08/08 | 1,638 | 1,638 | 1,567 | 1,611 | 9,500 |
| 2014/08/07 | 1,600 | 1,623 | 1,585 | 1,604 | 15,400 |
| 2014/08/06 | 1,628 | 1,628 | 1,608 | 1,613 | 10,700 |
| 2014/08/05 | 1,646 | 1,651 | 1,625 | 1,629 | 13,900 |
| 2014/08/04 | 1,649 | 1,676 | 1,640 | 1,646 | 12,600 |
| 2014/08/01 | 1,630 | 1,646 | 1,621 | 1,639 | 11,300 |
| 2014/07/31 | 1,648 | 1,654 | 1,628 | 1,644 | 10,500 |
| 2014/07/30 | 1,655 | 1,663 | 1,621 | 1,647 | 12,600 |
| 2014/07/29 | 1,679 | 1,683 | 1,653 | 1,661 | 10,000 |
| 2014/07/28 | 1,677 | 1,683 | 1,671 | 1,676 | 10,700 |
| 2014/07/25 | 1,655 | 1,677 | 1,655 | 1,677 | 9,400 |
| 2014/07/24 | 1,660 | 1,688 | 1,640 | 1,648 | 16,300 |
| 2014/07/23 | 1,653 | 1,655 | 1,641 | 1,651 | 12,800 |
| 2014/07/22 | 1,638 | 1,652 | 1,637 | 1,646 | 12,800 |
| 2014/07/18 | 1,618 | 1,638 | 1,617 | 1,638 | 8,200 |
| 2014/07/17 | 1,637 | 1,648 | 1,637 | 1,648 | 12,900 |
| 2014/07/16 | 1,645 | 1,650 | 1,631 | 1,648 | 21,000 |
| 2014/07/15 | 1,633 | 1,647 | 1,625 | 1,638 | 15,000 |
| 2014/07/14 | 1,601 | 1,649 | 1,601 | 1,645 | 20,000 |
| 2014/07/11 | 1,620 | 1,622 | 1,604 | 1,612 | 17,300 |
| 2014/07/10 | 1,672 | 1,672 | 1,626 | 1,631 | 20,700 |
| 2014/07/09 | 1,676 | 1,676 | 1,634 | 1,662 | 28,400 |
| 2014/07/08 | 1,651 | 1,702 | 1,650 | 1,687 | 26,500 |
| 2014/07/07 | 1,724 | 1,724 | 1,628 | 1,691 | 39,000 |
| 2014/07/04 | 1,731 | 1,738 | 1,708 | 1,718 | 46,100 |
| 2014/07/03 | 1,821 | 1,840 | 1,716 | 1,724 | 211,600 |
| 2014/07/02 | 1,686 | 1,810 | 1,686 | 1,786 | 115,900 |
| 2014/07/01 | 1,676 | 1,690 | 1,671 | 1,686 | 15,400 |
| 2014/06/30 | 1,630 | 1,679 | 1,630 | 1,665 | 36,700 |
| 2014/06/27 | 1,620 | 1,639 | 1,609 | 1,635 | 28,700 |
| 2014/06/26 | 1,609 | 1,620 | 1,605 | 1,611 | 13,500 |
| 2014/06/25 | 1,624 | 1,628 | 1,610 | 1,623 | 5,900 |
| 2014/06/24 | 1,620 | 1,634 | 1,610 | 1,624 | 19,300 |
| 2014/06/23 | 1,631 | 1,631 | 1,606 | 1,611 | 11,100 |
| 2014/06/20 | 1,632 | 1,636 | 1,618 | 1,630 | 15,600 |
| 2014/06/19 | 1,632 | 1,647 | 1,626 | 1,643 | 14,000 |
| 2014/06/18 | 1,650 | 1,651 | 1,624 | 1,634 | 14,200 |
| 2014/06/17 | 1,646 | 1,655 | 1,614 | 1,651 | 16,700 |
| 2014/06/16 | 1,630 | 1,641 | 1,626 | 1,637 | 14,600 |
| 2014/06/13 | 1,630 | 1,640 | 1,614 | 1,637 | 22,900 |
| 2014/06/12 | 1,580 | 1,615 | 1,564 | 1,609 | 11,300 |
| 2014/06/11 | 1,605 | 1,615 | 1,585 | 1,603 | 10,600 |
| 2014/06/10 | 1,590 | 1,620 | 1,586 | 1,605 | 20,900 |
| 2014/06/09 | 1,599 | 1,609 | 1,589 | 1,595 | 14,200 |
| 2014/06/06 | 1,525 | 1,590 | 1,520 | 1,587 | 23,800 |
| 2014/06/05 | 1,515 | 1,524 | 1,515 | 1,524 | 12,600 |
| 2014/06/04 | 1,540 | 1,540 | 1,526 | 1,530 | 12,100 |
| 2014/06/03 | 1,569 | 1,569 | 1,515 | 1,533 | 16,300 |
| 2014/06/02 | 1,540 | 1,568 | 1,535 | 1,550 | 21,300 |
| 2014/05/30 | 1,515 | 1,544 | 1,515 | 1,539 | 10,400 |
| 2014/05/29 | 1,530 | 1,543 | 1,510 | 1,540 | 7,600 |
| 2014/05/28 | 1,539 | 1,539 | 1,525 | 1,530 | 6,200 |
| 2014/05/27 | 1,530 | 1,548 | 1,521 | 1,526 | 8,600 |
| 2014/05/26 | 1,514 | 1,529 | 1,496 | 1,529 | 12,300 |
| 2014/05/23 | 1,487 | 1,500 | 1,477 | 1,495 | 7,900 |
| 2014/05/22 | 1,488 | 1,488 | 1,462 | 1,478 | 6,100 |
| 2014/05/21 | 1,471 | 1,484 | 1,455 | 1,466 | 11,000 |
| 2014/05/20 | 1,503 | 1,503 | 1,475 | 1,485 | 9,800 |
| 2014/05/19 | 1,502 | 1,509 | 1,479 | 1,480 | 14,100 |
| 2014/05/16 | 1,510 | 1,510 | 1,471 | 1,482 | 15,800 |
| 2014/05/15 | 1,500 | 1,513 | 1,500 | 1,506 | 5,800 |
| 2014/05/14 | 1,505 | 1,524 | 1,494 | 1,519 | 10,000 |
| 2014/05/13 | 1,496 | 1,503 | 1,495 | 1,496 | 11,100 |
| 2014/05/12 | 1,513 | 1,523 | 1,494 | 1,494 | 12,300 |
| 2014/05/09 | 1,532 | 1,538 | 1,510 | 1,513 | 8,300 |
| 2014/05/08 | 1,522 | 1,538 | 1,510 | 1,519 | 15,700 |
| 2014/05/07 | 1,543 | 1,549 | 1,521 | 1,522 | 9,500 |
| 2014/05/02 | 1,570 | 1,570 | 1,535 | 1,543 | 15,900 |
| 2014/05/01 | 1,520 | 1,549 | 1,509 | 1,539 | 8,100 |
| 2014/04/30 | 1,515 | 1,520 | 1,501 | 1,507 | 14,700 |
| 2014/04/28 | 1,528 | 1,528 | 1,505 | 1,515 | 10,900 |
| 2014/04/25 | 1,522 | 1,529 | 1,519 | 1,528 | 4,800 |
| 2014/04/24 | 1,511 | 1,526 | 1,509 | 1,519 | 7,400 |
| 2014/04/23 | 1,517 | 1,538 | 1,513 | 1,518 | 6,700 |
| 2014/04/22 | 1,531 | 1,537 | 1,517 | 1,517 | 9,100 |
| 2014/04/21 | 1,561 | 1,575 | 1,528 | 1,531 | 15,500 |
| 2014/04/18 | 1,560 | 1,571 | 1,560 | 1,568 | 10,300 |
| 2014/04/17 | 1,546 | 1,593 | 1,546 | 1,575 | 15,100 |
| 2014/04/16 | 1,532 | 1,580 | 1,531 | 1,567 | 23,800 |
| 2014/04/15 | 1,559 | 1,590 | 1,530 | 1,530 | 19,000 |
| 2014/04/14 | 1,522 | 1,551 | 1,516 | 1,528 | 19,600 |
| 2014/04/11 | 1,551 | 1,600 | 1,522 | 1,562 | 18,400 |
| 2014/04/10 | 1,601 | 1,630 | 1,580 | 1,584 | 38,900 |
| 2014/04/09 | 1,573 | 1,592 | 1,562 | 1,568 | 17,500 |
| 2014/04/08 | 1,596 | 1,596 | 1,560 | 1,579 | 17,200 |
| 2014/04/07 | 1,600 | 1,625 | 1,590 | 1,600 | 19,100 |
| 2014/04/04 | 1,607 | 1,607 | 1,567 | 1,585 | 12,200 |
| 2014/04/03 | 1,596 | 1,631 | 1,596 | 1,607 | 11,300 |
| 2014/04/02 | 1,620 | 1,631 | 1,600 | 1,600 | 25,400 |
| 2014/04/01 | 1,600 | 1,607 | 1,590 | 1,603 | 8,400 |
| 2014/03/31 | 1,568 | 1,587 | 1,567 | 1,586 | 17,600 |
| 2014/03/28 | 1,565 | 1,585 | 1,560 | 1,568 | 10,700 |
| 2014/03/27 | 1,536 | 1,550 | 1,522 | 1,550 | 5,000 |
| 2014/03/26 | 1,530 | 1,557 | 1,521 | 1,536 | 11,700 |
| 2014/03/25 | 1,582 | 1,582 | 1,532 | 1,546 | 11,700 |
| 2014/03/24 | 1,522 | 1,580 | 1,517 | 1,557 | 23,000 |
| 2014/03/20 | 1,539 | 1,541 | 1,491 | 1,491 | 21,100 |
| 2014/03/19 | 1,562 | 1,589 | 1,538 | 1,555 | 11,200 |
| 2014/03/18 | 1,550 | 1,580 | 1,550 | 1,577 | 17,000 |
| 2014/03/17 | 1,583 | 1,599 | 1,535 | 1,548 | 29,600 |
| 2014/03/14 | 1,645 | 1,646 | 1,599 | 1,603 | 29,900 |
| 2014/03/13 | 1,679 | 1,679 | 1,628 | 1,660 | 31,500 |
| 2014/03/12 | 1,698 | 1,700 | 1,670 | 1,685 | 49,800 |
| 2014/03/11 | 1,698 | 1,706 | 1,682 | 1,690 | 54,600 |
| 2014/03/10 | 1,664 | 1,705 | 1,661 | 1,698 | 60,700 |
| 2014/03/07 | 1,611 | 1,635 | 1,611 | 1,630 | 17,800 |
| 2014/03/06 | 1,600 | 1,611 | 1,600 | 1,605 | 9,900 |
| 2014/03/05 | 1,620 | 1,642 | 1,615 | 1,616 | 9,400 |
| 2014/03/04 | 1,599 | 1,620 | 1,587 | 1,615 | 22,200 |
| 2014/03/03 | 1,618 | 1,626 | 1,570 | 1,597 | 21,800 |
| 2014/02/28 | 1,636 | 1,636 | 1,585 | 1,618 | 27,000 |
| 2014/02/27 | 1,623 | 1,647 | 1,623 | 1,636 | 28,900 |
| 2014/02/26 | 1,649 | 1,656 | 1,625 | 1,643 | 32,600 |
| 2014/02/25 | 1,632 | 1,646 | 1,632 | 1,641 | 15,100 |
| 2014/02/24 | 1,635 | 1,665 | 1,608 | 1,617 | 24,400 |
| 2014/02/21 | 1,608 | 1,637 | 1,598 | 1,634 | 46,400 |
| 2014/02/20 | 1,573 | 1,600 | 1,565 | 1,587 | 38,200 |
| 2014/02/19 | 1,615 | 1,618 | 1,583 | 1,588 | 18,600 |
| 2014/02/18 | 1,612 | 1,627 | 1,578 | 1,611 | 39,700 |
| 2014/02/17 | 1,604 | 1,614 | 1,556 | 1,596 | 54,400 |
| 2014/02/14 | 1,654 | 1,672 | 1,590 | 1,604 | 59,300 |
| 2014/02/13 | 1,697 | 1,736 | 1,650 | 1,651 | 96,500 |
| 2014/02/12 | 1,689 | 1,700 | 1,675 | 1,697 | 144,100 |
| 2014/02/10 | 1,663 | 1,671 | 1,652 | 1,669 | 56,800 |
| 2014/02/07 | 1,670 | 1,670 | 1,660 | 1,661 | 32,000 |
| 2014/02/06 | 1,650 | 1,675 | 1,648 | 1,659 | 48,000 |
| 2014/02/05 | 1,645 | 1,655 | 1,638 | 1,638 | 163,100 |
| 2014/02/04 | 1,654 | 1,664 | 1,640 | 1,641 | 146,100 |
| 2014/02/03 | 1,702 | 1,709 | 1,661 | 1,689 | 85,300 |
| 2014/01/31 | 1,704 | 1,738 | 1,704 | 1,724 | 44,100 |
| 2014/01/30 | 1,690 | 1,735 | 1,684 | 1,704 | 68,100 |
| 2014/01/29 | 1,685 | 1,705 | 1,685 | 1,696 | 66,200 |
| 2014/01/28 | 1,705 | 1,735 | 1,685 | 1,685 | 88,500 |
| 2014/01/27 | 1,720 | 1,759 | 1,706 | 1,718 | 111,300 |
| 2014/01/24 | 1,870 | 1,920 | 1,870 | 1,889 | 40,100 |
| 2014/01/23 | 1,961 | 1,967 | 1,930 | 1,935 | 22,900 |
| 2014/01/22 | 1,952 | 1,963 | 1,930 | 1,959 | 39,600 |
| 2014/01/21 | 1,990 | 1,993 | 1,942 | 1,964 | 50,700 |
| 2014/01/20 | 2,026 | 2,033 | 1,981 | 1,990 | 49,700 |
| 2014/01/17 | 2,000 | 2,032 | 1,960 | 2,026 | 52,700 |
| 2014/01/16 | 2,040 | 2,045 | 1,985 | 2,002 | 58,200 |
| 2014/01/15 | 2,011 | 2,038 | 1,967 | 2,035 | 55,000 |
| 2014/01/14 | 2,021 | 2,068 | 1,950 | 2,007 | 74,300 |
| 2014/01/10 | 2,070 | 2,097 | 2,042 | 2,085 | 110,100 |
| 2014/01/09 | 2,003 | 2,007 | 1,985 | 1,996 | 13,200 |
| 2014/01/08 | 1,986 | 2,005 | 1,981 | 2,003 | 30,100 |
| 2014/01/07 | 2,000 | 2,038 | 1,980 | 1,984 | 26,200 |
| 2014/01/06 | 2,018 | 2,018 | 1,980 | 2,003 | 28,400 |