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 |
|---|---|---|---|---|---|
| 2022/12/30 | 825 | 832 | 820 | 824 | 40,100 |
| 2022/12/29 | 804 | 823 | 804 | 823 | 37,200 |
| 2022/12/28 | 809 | 809 | 796 | 803 | 18,300 |
| 2022/12/27 | 799 | 814 | 794 | 808 | 50,700 |
| 2022/12/26 | 791 | 799 | 785 | 793 | 38,400 |
| 2022/12/23 | 798 | 804 | 793 | 795 | 39,900 |
| 2022/12/22 | 798 | 804 | 796 | 803 | 28,100 |
| 2022/12/21 | 795 | 811 | 793 | 801 | 49,600 |
| 2022/12/20 | 816 | 823 | 795 | 796 | 47,000 |
| 2022/12/19 | 805 | 823 | 801 | 816 | 48,400 |
| 2022/12/16 | 816 | 823 | 807 | 808 | 43,900 |
| 2022/12/15 | 825 | 830 | 822 | 826 | 27,000 |
| 2022/12/14 | 819 | 831 | 818 | 821 | 27,000 |
| 2022/12/13 | 830 | 835 | 819 | 819 | 28,900 |
| 2022/12/12 | 825 | 829 | 823 | 826 | 15,400 |
| 2022/12/09 | 837 | 837 | 826 | 828 | 22,700 |
| 2022/12/08 | 822 | 828 | 816 | 828 | 24,000 |
| 2022/12/07 | 815 | 828 | 812 | 823 | 27,700 |
| 2022/12/06 | 834 | 834 | 816 | 816 | 27,800 |
| 2022/12/05 | 826 | 845 | 826 | 837 | 44,400 |
| 2022/12/02 | 821 | 826 | 816 | 825 | 32,200 |
| 2022/12/01 | 833 | 833 | 818 | 825 | 31,000 |
| 2022/11/30 | 825 | 829 | 815 | 825 | 41,500 |
| 2022/11/29 | 835 | 837 | 824 | 824 | 34,300 |
| 2022/11/28 | 854 | 854 | 834 | 840 | 27,900 |
| 2022/11/25 | 853 | 858 | 843 | 854 | 43,500 |
| 2022/11/24 | 830 | 849 | 830 | 849 | 49,400 |
| 2022/11/22 | 820 | 826 | 815 | 826 | 26,700 |
| 2022/11/21 | 817 | 822 | 813 | 814 | 20,800 |
| 2022/11/18 | 813 | 819 | 810 | 817 | 41,200 |
| 2022/11/17 | 819 | 826 | 814 | 818 | 28,700 |
| 2022/11/16 | 831 | 834 | 813 | 820 | 35,200 |
| 2022/11/15 | 828 | 828 | 806 | 828 | 25,200 |
| 2022/11/14 | 809 | 829 | 809 | 819 | 80,500 |
| 2022/11/11 | 791 | 802 | 791 | 802 | 43,300 |
| 2022/11/10 | 774 | 790 | 771 | 786 | 42,300 |
| 2022/11/09 | 776 | 782 | 771 | 777 | 29,300 |
| 2022/11/08 | 772 | 777 | 766 | 776 | 49,900 |
| 2022/11/07 | 784 | 785 | 774 | 774 | 37,900 |
| 2022/11/04 | 795 | 795 | 770 | 781 | 97,500 |
| 2022/11/02 | 800 | 807 | 792 | 795 | 76,100 |
| 2022/11/01 | 800 | 804 | 797 | 797 | 51,200 |
| 2022/10/31 | 805 | 805 | 797 | 800 | 35,100 |
| 2022/10/28 | 800 | 805 | 794 | 794 | 89,300 |
| 2022/10/27 | 818 | 818 | 801 | 801 | 47,800 |
| 2022/10/26 | 815 | 822 | 814 | 814 | 22,700 |
| 2022/10/25 | 821 | 824 | 813 | 818 | 42,600 |
| 2022/10/24 | 820 | 830 | 813 | 817 | 25,500 |
| 2022/10/21 | 818 | 822 | 809 | 817 | 36,300 |
| 2022/10/20 | 810 | 823 | 810 | 818 | 30,800 |
| 2022/10/19 | 810 | 826 | 804 | 823 | 74,100 |
| 2022/10/18 | 808 | 822 | 802 | 810 | 87,500 |
| 2022/10/17 | 815 | 818 | 792 | 799 | 81,600 |
| 2022/10/14 | 821 | 833 | 809 | 815 | 111,000 |
| 2022/10/13 | 801 | 810 | 787 | 809 | 134,600 |
| 2022/10/12 | 828 | 828 | 799 | 809 | 111,100 |
| 2022/10/11 | 841 | 855 | 810 | 827 | 136,400 |
| 2022/10/07 | 841 | 893 | 841 | 846 | 163,700 |
| 2022/10/06 | 806 | 866 | 801 | 856 | 257,300 |
| 2022/10/05 | 815 | 845 | 805 | 810 | 213,000 |
| 2022/10/04 | 790 | 813 | 770 | 802 | 485,700 |
| 2022/10/03 | 850 | 872 | 832 | 848 | 141,100 |
| 2022/09/30 | 861 | 871 | 855 | 865 | 62,300 |
| 2022/09/29 | 875 | 886 | 871 | 873 | 49,700 |
| 2022/09/28 | 880 | 883 | 856 | 868 | 55,500 |
| 2022/09/27 | 858 | 877 | 858 | 871 | 42,700 |
| 2022/09/26 | 882 | 886 | 858 | 860 | 66,500 |
| 2022/09/22 | 890 | 901 | 884 | 892 | 41,700 |
| 2022/09/21 | 896 | 909 | 892 | 899 | 33,300 |
| 2022/09/20 | 895 | 922 | 895 | 911 | 42,200 |
| 2022/09/16 | 916 | 916 | 895 | 895 | 46,900 |
| 2022/09/15 | 930 | 930 | 913 | 913 | 24,900 |
| 2022/09/14 | 908 | 924 | 902 | 919 | 47,300 |
| 2022/09/13 | 928 | 930 | 916 | 923 | 43,100 |
| 2022/09/12 | 928 | 950 | 923 | 929 | 101,500 |
| 2022/09/09 | 913 | 925 | 911 | 924 | 42,900 |
| 2022/09/08 | 918 | 918 | 906 | 913 | 34,900 |
| 2022/09/07 | 911 | 911 | 892 | 908 | 46,600 |
| 2022/09/06 | 909 | 919 | 899 | 912 | 43,500 |
| 2022/09/05 | 887 | 908 | 883 | 908 | 60,100 |
| 2022/09/02 | 930 | 933 | 890 | 902 | 126,000 |
| 2022/09/01 | 940 | 981 | 923 | 924 | 231,500 |
| 2022/08/31 | 929 | 945 | 925 | 945 | 69,200 |
| 2022/08/30 | 918 | 935 | 915 | 933 | 70,600 |
| 2022/08/29 | 908 | 922 | 901 | 916 | 130,500 |
| 2022/08/26 | 952 | 960 | 941 | 944 | 59,500 |
| 2022/08/25 | 938 | 953 | 925 | 949 | 115,900 |
| 2022/08/24 | 923 | 930 | 913 | 929 | 57,600 |
| 2022/08/23 | 930 | 941 | 908 | 920 | 157,500 |
| 2022/08/22 | 906 | 937 | 903 | 937 | 181,800 |
| 2022/08/19 | 888 | 908 | 888 | 904 | 90,800 |
| 2022/08/18 | 877 | 888 | 868 | 886 | 83,900 |
| 2022/08/17 | 865 | 879 | 860 | 878 | 59,800 |
| 2022/08/16 | 853 | 874 | 853 | 867 | 94,300 |
| 2022/08/15 | 850 | 858 | 845 | 853 | 62,900 |
| 2022/08/12 | 833 | 849 | 833 | 849 | 61,000 |
| 2022/08/10 | 850 | 850 | 830 | 836 | 45,500 |
| 2022/08/09 | 847 | 847 | 834 | 846 | 46,800 |
| 2022/08/08 | 838 | 841 | 825 | 841 | 48,400 |
| 2022/08/05 | 841 | 844 | 835 | 839 | 57,400 |
| 2022/08/04 | 830 | 844 | 830 | 841 | 45,100 |
| 2022/08/03 | 840 | 840 | 827 | 830 | 53,200 |
| 2022/08/02 | 858 | 858 | 841 | 844 | 44,900 |
| 2022/08/01 | 837 | 860 | 832 | 859 | 72,300 |
| 2022/07/29 | 845 | 845 | 823 | 837 | 95,500 |
| 2022/07/28 | 832 | 851 | 830 | 840 | 70,800 |
| 2022/07/27 | 836 | 837 | 828 | 832 | 41,000 |
| 2022/07/26 | 835 | 839 | 828 | 836 | 39,000 |
| 2022/07/25 | 850 | 850 | 836 | 836 | 40,500 |
| 2022/07/22 | 836 | 850 | 827 | 843 | 80,900 |
| 2022/07/21 | 829 | 848 | 820 | 835 | 100,900 |
| 2022/07/20 | 815 | 827 | 815 | 825 | 61,600 |
| 2022/07/19 | 818 | 818 | 809 | 811 | 37,200 |
| 2022/07/15 | 826 | 826 | 809 | 818 | 71,100 |
| 2022/07/14 | 817 | 828 | 812 | 819 | 68,100 |
| 2022/07/13 | 825 | 828 | 816 | 820 | 67,400 |
| 2022/07/12 | 836 | 836 | 816 | 821 | 86,100 |
| 2022/07/11 | 857 | 863 | 834 | 836 | 115,700 |
| 2022/07/08 | 852 | 872 | 843 | 857 | 143,400 |
| 2022/07/07 | 847 | 853 | 830 | 840 | 95,000 |
| 2022/07/06 | 825 | 847 | 825 | 843 | 126,800 |
| 2022/07/05 | 820 | 845 | 810 | 835 | 210,600 |
| 2022/07/04 | 823 | 834 | 808 | 808 | 125,800 |
| 2022/07/01 | 790 | 836 | 788 | 826 | 472,800 |
| 2022/06/30 | 911 | 922 | 887 | 888 | 273,000 |
| 2022/06/29 | 919 | 926 | 905 | 911 | 146,600 |
| 2022/06/28 | 919 | 927 | 916 | 922 | 70,000 |
| 2022/06/27 | 920 | 925 | 912 | 919 | 80,200 |
| 2022/06/24 | 905 | 913 | 902 | 912 | 53,000 |
| 2022/06/23 | 901 | 911 | 896 | 904 | 58,500 |
| 2022/06/22 | 919 | 919 | 904 | 907 | 62,800 |
| 2022/06/21 | 905 | 928 | 902 | 919 | 58,100 |
| 2022/06/20 | 922 | 924 | 888 | 899 | 73,700 |
| 2022/06/17 | 905 | 919 | 900 | 909 | 89,900 |
| 2022/06/16 | 945 | 950 | 927 | 927 | 56,300 |
| 2022/06/15 | 951 | 951 | 930 | 930 | 82,800 |
| 2022/06/14 | 950 | 960 | 935 | 956 | 97,700 |
| 2022/06/13 | 979 | 981 | 963 | 967 | 68,500 |
| 2022/06/10 | 983 | 998 | 980 | 994 | 47,100 |
| 2022/06/09 | 980 | 1,002 | 973 | 993 | 107,800 |
| 2022/06/08 | 977 | 988 | 971 | 980 | 112,600 |
| 2022/06/07 | 968 | 978 | 962 | 962 | 65,700 |
| 2022/06/06 | 960 | 969 | 950 | 964 | 83,100 |
| 2022/06/03 | 968 | 976 | 955 | 965 | 79,400 |
| 2022/06/02 | 970 | 970 | 958 | 961 | 65,400 |
| 2022/06/01 | 962 | 989 | 957 | 982 | 94,300 |
| 2022/05/31 | 972 | 974 | 959 | 962 | 73,500 |
| 2022/05/30 | 948 | 974 | 942 | 973 | 117,500 |
| 2022/05/27 | 951 | 957 | 927 | 933 | 118,700 |
| 2022/05/26 | 950 | 961 | 941 | 943 | 107,300 |
| 2022/05/25 | 976 | 976 | 950 | 953 | 140,900 |
| 2022/05/24 | 1,018 | 1,018 | 981 | 981 | 127,200 |
| 2022/05/23 | 1,000 | 1,019 | 996 | 1,018 | 82,700 |
| 2022/05/20 | 989 | 1,000 | 980 | 1,000 | 93,500 |
| 2022/05/19 | 976 | 989 | 962 | 989 | 97,700 |
| 2022/05/18 | 1,000 | 1,005 | 984 | 991 | 109,700 |
| 2022/05/17 | 1,002 | 1,004 | 988 | 1,002 | 116,500 |
| 2022/05/16 | 1,002 | 1,014 | 977 | 1,011 | 180,000 |
| 2022/05/13 | 1,002 | 1,014 | 993 | 998 | 149,300 |
| 2022/05/12 | 1,020 | 1,020 | 990 | 997 | 139,700 |
| 2022/05/11 | 998 | 1,027 | 991 | 1,022 | 95,900 |
| 2022/05/10 | 966 | 1,001 | 956 | 999 | 131,000 |
| 2022/05/09 | 1,007 | 1,011 | 977 | 980 | 139,200 |
| 2022/05/06 | 1,021 | 1,024 | 994 | 1,008 | 193,600 |
| 2022/05/02 | 1,038 | 1,051 | 1,029 | 1,034 | 95,500 |
| 2022/04/28 | 1,046 | 1,055 | 1,036 | 1,044 | 94,800 |
| 2022/04/27 | 1,015 | 1,047 | 1,011 | 1,043 | 147,000 |
| 2022/04/26 | 1,049 | 1,049 | 1,021 | 1,040 | 155,500 |
| 2022/04/25 | 1,019 | 1,066 | 1,013 | 1,058 | 204,000 |
| 2022/04/22 | 1,019 | 1,053 | 1,013 | 1,043 | 172,200 |
| 2022/04/21 | 1,035 | 1,039 | 1,008 | 1,034 | 205,200 |
| 2022/04/20 | 1,034 | 1,086 | 1,008 | 1,038 | 1,068,200 |
| 2022/04/19 | 963 | 1,009 | 961 | 1,007 | 187,200 |
| 2022/04/18 | 975 | 979 | 947 | 963 | 170,100 |
| 2022/04/15 | 980 | 984 | 966 | 979 | 163,700 |
| 2022/04/14 | 992 | 992 | 961 | 982 | 591,300 |
| 2022/04/13 | 1,009 | 1,018 | 992 | 1,008 | 236,200 |
| 2022/04/12 | 1,068 | 1,069 | 1,010 | 1,015 | 326,400 |
| 2022/04/11 | 1,117 | 1,118 | 1,064 | 1,068 | 240,800 |
| 2022/04/08 | 1,098 | 1,119 | 1,052 | 1,110 | 430,600 |
| 2022/04/07 | 1,088 | 1,099 | 1,056 | 1,079 | 726,200 |
| 2022/04/06 | 1,185 | 1,191 | 1,144 | 1,144 | 1,084,200 |
| 2022/04/05 | 1,317 | 1,319 | 1,244 | 1,305 | 523,500 |
| 2022/04/04 | 1,237 | 1,270 | 1,228 | 1,270 | 114,000 |
| 2022/04/01 | 1,269 | 1,269 | 1,220 | 1,229 | 113,500 |
| 2022/03/31 | 1,270 | 1,284 | 1,261 | 1,271 | 62,900 |
| 2022/03/30 | 1,262 | 1,280 | 1,244 | 1,278 | 90,300 |
| 2022/03/29 | 1,235 | 1,262 | 1,220 | 1,262 | 67,500 |
| 2022/03/28 | 1,250 | 1,250 | 1,217 | 1,223 | 61,400 |
| 2022/03/25 | 1,258 | 1,258 | 1,228 | 1,231 | 49,700 |
| 2022/03/24 | 1,234 | 1,246 | 1,216 | 1,237 | 56,400 |
| 2022/03/23 | 1,261 | 1,272 | 1,250 | 1,259 | 51,300 |
| 2022/03/22 | 1,275 | 1,275 | 1,246 | 1,259 | 70,300 |
| 2022/03/18 | 1,224 | 1,248 | 1,217 | 1,244 | 46,900 |
| 2022/03/17 | 1,233 | 1,241 | 1,212 | 1,228 | 61,200 |
| 2022/03/16 | 1,220 | 1,225 | 1,191 | 1,220 | 69,600 |
| 2022/03/15 | 1,170 | 1,203 | 1,159 | 1,190 | 84,300 |
| 2022/03/14 | 1,143 | 1,168 | 1,128 | 1,158 | 76,200 |
| 2022/03/11 | 1,150 | 1,163 | 1,125 | 1,143 | 87,800 |
| 2022/03/10 | 1,172 | 1,180 | 1,148 | 1,171 | 113,400 |
| 2022/03/09 | 1,155 | 1,177 | 1,121 | 1,135 | 83,900 |
| 2022/03/08 | 1,149 | 1,169 | 1,133 | 1,152 | 107,700 |
| 2022/03/07 | 1,188 | 1,188 | 1,133 | 1,160 | 82,700 |
| 2022/03/04 | 1,227 | 1,230 | 1,181 | 1,200 | 135,100 |
| 2022/03/03 | 1,248 | 1,251 | 1,220 | 1,229 | 73,000 |
| 2022/03/02 | 1,229 | 1,237 | 1,205 | 1,232 | 90,000 |
| 2022/03/01 | 1,243 | 1,255 | 1,228 | 1,232 | 104,500 |
| 2022/02/28 | 1,189 | 1,245 | 1,186 | 1,231 | 128,300 |
| 2022/02/25 | 1,170 | 1,192 | 1,152 | 1,190 | 92,000 |
| 2022/02/24 | 1,146 | 1,163 | 1,129 | 1,155 | 92,600 |
| 2022/02/22 | 1,117 | 1,159 | 1,110 | 1,150 | 95,400 |
| 2022/02/21 | 1,130 | 1,149 | 1,107 | 1,145 | 54,200 |
| 2022/02/18 | 1,100 | 1,138 | 1,069 | 1,136 | 114,400 |
| 2022/02/17 | 1,117 | 1,134 | 1,114 | 1,122 | 78,100 |
| 2022/02/16 | 1,141 | 1,161 | 1,119 | 1,129 | 59,000 |
| 2022/02/15 | 1,123 | 1,129 | 1,090 | 1,105 | 101,000 |
| 2022/02/14 | 1,150 | 1,150 | 1,116 | 1,125 | 93,700 |
| 2022/02/10 | 1,175 | 1,180 | 1,150 | 1,172 | 67,900 |
| 2022/02/09 | 1,188 | 1,188 | 1,152 | 1,178 | 55,600 |
| 2022/02/08 | 1,180 | 1,188 | 1,161 | 1,166 | 79,900 |
| 2022/02/07 | 1,162 | 1,178 | 1,139 | 1,168 | 100,100 |
| 2022/02/04 | 1,190 | 1,190 | 1,147 | 1,188 | 89,200 |
| 2022/02/03 | 1,217 | 1,218 | 1,171 | 1,174 | 109,900 |
| 2022/02/02 | 1,179 | 1,223 | 1,178 | 1,222 | 70,100 |
| 2022/02/01 | 1,203 | 1,212 | 1,163 | 1,171 | 102,400 |
| 2022/01/31 | 1,154 | 1,184 | 1,151 | 1,173 | 106,100 |
| 2022/01/28 | 1,131 | 1,157 | 1,117 | 1,148 | 117,400 |
| 2022/01/27 | 1,190 | 1,217 | 1,110 | 1,130 | 278,600 |
| 2022/01/26 | 1,188 | 1,205 | 1,171 | 1,185 | 83,200 |
| 2022/01/25 | 1,237 | 1,237 | 1,167 | 1,174 | 138,300 |
| 2022/01/24 | 1,243 | 1,246 | 1,206 | 1,237 | 89,400 |
| 2022/01/21 | 1,198 | 1,246 | 1,193 | 1,243 | 178,800 |
| 2022/01/20 | 1,195 | 1,238 | 1,168 | 1,223 | 211,700 |
| 2022/01/19 | 1,220 | 1,239 | 1,177 | 1,185 | 165,000 |
| 2022/01/18 | 1,237 | 1,274 | 1,220 | 1,233 | 158,900 |
| 2022/01/17 | 1,270 | 1,290 | 1,231 | 1,249 | 167,100 |
| 2022/01/14 | 1,300 | 1,300 | 1,256 | 1,282 | 170,200 |
| 2022/01/13 | 1,344 | 1,344 | 1,297 | 1,306 | 176,200 |
| 2022/01/12 | 1,335 | 1,384 | 1,335 | 1,352 | 166,800 |
| 2022/01/11 | 1,340 | 1,370 | 1,327 | 1,339 | 190,700 |
| 2022/01/07 | 1,385 | 1,397 | 1,315 | 1,330 | 276,500 |
| 2022/01/06 | 1,470 | 1,472 | 1,375 | 1,385 | 419,600 |
| 2022/01/05 | 1,571 | 1,581 | 1,491 | 1,534 | 441,200 |
| 2022/01/04 | 1,650 | 1,650 | 1,560 | 1,581 | 135,100 |