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 |
|---|---|---|---|---|---|
| 2011/12/30 | 150,200 | 153,500 | 150,200 | 151,100 | 42 |
| 2011/12/29 | 150,000 | 152,100 | 150,000 | 151,600 | 31 |
| 2011/12/28 | 150,400 | 152,900 | 150,200 | 150,600 | 59 |
| 2011/12/27 | 150,500 | 153,000 | 150,400 | 150,400 | 43 |
| 2011/12/26 | 155,700 | 155,700 | 150,400 | 150,400 | 27 |
| 2011/12/22 | 154,600 | 156,100 | 153,000 | 154,000 | 40 |
| 2011/12/21 | 158,000 | 158,000 | 156,000 | 156,600 | 42 |
| 2011/12/20 | 153,000 | 155,500 | 152,100 | 155,100 | 56 |
| 2011/12/19 | 152,300 | 154,500 | 150,200 | 153,800 | 84 |
| 2011/12/16 | 151,900 | 156,500 | 151,000 | 152,300 | 126 |
| 2011/12/15 | 155,600 | 155,900 | 152,000 | 153,100 | 141 |
| 2011/12/14 | 161,000 | 163,000 | 158,100 | 159,500 | 117 |
| 2011/12/13 | 163,400 | 164,700 | 162,700 | 162,700 | 88 |
| 2011/12/12 | 165,000 | 166,500 | 165,000 | 165,100 | 91 |
| 2011/12/09 | 169,300 | 169,300 | 164,100 | 165,500 | 127 |
| 2011/12/08 | 171,000 | 171,200 | 164,900 | 167,700 | 144 |
| 2011/12/07 | 172,500 | 172,500 | 170,000 | 171,900 | 93 |
| 2011/12/06 | 174,500 | 174,500 | 167,500 | 171,300 | 144 |
| 2011/12/05 | 169,500 | 177,600 | 166,800 | 174,500 | 283 |
| 2011/12/02 | 167,800 | 168,000 | 160,600 | 165,800 | 232 |
| 2011/12/01 | 161,600 | 162,000 | 159,000 | 159,800 | 178 |
| 2011/11/30 | 153,000 | 157,600 | 152,600 | 157,600 | 122 |
| 2011/11/29 | 154,500 | 154,500 | 151,900 | 153,000 | 123 |
| 2011/11/28 | 150,200 | 151,800 | 150,200 | 151,500 | 55 |
| 2011/11/25 | 154,700 | 154,700 | 150,000 | 150,100 | 90 |
| 2011/11/24 | 149,700 | 156,900 | 149,700 | 152,500 | 228 |
| 2011/11/22 | 151,600 | 159,000 | 150,800 | 153,600 | 259 |
| 2011/11/21 | 162,000 | 162,000 | 145,000 | 152,000 | 905 |
| 2011/11/18 | 171,300 | 171,300 | 161,000 | 162,700 | 360 |
| 2011/11/17 | 175,000 | 176,000 | 167,000 | 171,500 | 233 |
| 2011/11/16 | 177,500 | 179,700 | 177,000 | 177,500 | 121 |
| 2011/11/15 | 179,300 | 180,000 | 178,200 | 179,000 | 95 |
| 2011/11/14 | 180,000 | 181,400 | 179,400 | 180,100 | 61 |
| 2011/11/11 | 178,000 | 183,000 | 178,000 | 180,000 | 121 |
| 2011/11/10 | 180,100 | 181,000 | 176,400 | 177,900 | 149 |
| 2011/11/09 | 183,000 | 184,100 | 182,400 | 183,900 | 62 |
| 2011/11/08 | 185,000 | 187,000 | 180,100 | 180,100 | 71 |
| 2011/11/07 | 183,100 | 186,500 | 182,100 | 185,000 | 68 |
| 2011/11/04 | 183,200 | 188,000 | 183,200 | 185,300 | 156 |
| 2011/11/02 | 180,200 | 182,900 | 179,000 | 182,600 | 99 |
| 2011/11/01 | 182,500 | 184,000 | 181,300 | 181,500 | 104 |
| 2011/10/31 | 182,000 | 185,500 | 181,100 | 185,300 | 121 |
| 2011/10/28 | 184,000 | 186,000 | 181,900 | 181,900 | 129 |
| 2011/10/27 | 181,000 | 184,100 | 179,800 | 184,000 | 81 |
| 2011/10/26 | 181,800 | 182,000 | 178,200 | 181,500 | 141 |
| 2011/10/25 | 183,600 | 186,400 | 182,100 | 182,100 | 115 |
| 2011/10/24 | 185,700 | 185,700 | 181,600 | 185,000 | 82 |
| 2011/10/21 | 183,600 | 184,000 | 182,000 | 183,100 | 77 |
| 2011/10/20 | 182,000 | 186,300 | 181,300 | 183,500 | 163 |
| 2011/10/19 | 189,300 | 192,000 | 183,100 | 184,000 | 190 |
| 2011/10/18 | 186,100 | 192,000 | 186,000 | 189,800 | 135 |
| 2011/10/17 | 188,100 | 192,200 | 187,500 | 188,300 | 229 |
| 2011/10/14 | 195,900 | 195,900 | 187,000 | 187,000 | 266 |
| 2011/10/13 | 200,000 | 200,000 | 190,500 | 191,900 | 349 |
| 2011/10/12 | 196,800 | 201,000 | 195,700 | 197,500 | 465 |
| 2011/10/11 | 191,100 | 198,000 | 191,000 | 195,500 | 399 |
| 2011/10/07 | 186,300 | 192,000 | 186,000 | 190,300 | 182 |
| 2011/10/06 | 180,300 | 183,900 | 180,300 | 183,700 | 72 |
| 2011/10/05 | 179,900 | 182,700 | 179,900 | 180,000 | 160 |
| 2011/10/04 | 185,100 | 186,400 | 182,400 | 183,500 | 178 |
| 2011/10/03 | 184,800 | 188,900 | 183,900 | 188,900 | 114 |
| 2011/09/30 | 184,000 | 186,800 | 183,100 | 186,200 | 109 |
| 2011/09/29 | 181,000 | 182,000 | 177,800 | 182,000 | 183 |
| 2011/09/28 | 176,700 | 180,800 | 176,700 | 179,800 | 262 |
| 2011/09/27 | 173,400 | 177,000 | 173,400 | 175,000 | 155 |
| 2011/09/26 | 184,100 | 184,100 | 171,700 | 172,100 | 358 |
| 2011/09/22 | 191,300 | 191,300 | 185,000 | 185,400 | 228 |
| 2011/09/21 | 191,200 | 192,000 | 189,000 | 189,900 | 188 |
| 2011/09/20 | 193,000 | 193,800 | 191,000 | 192,300 | 92 |
| 2011/09/16 | 192,100 | 194,600 | 191,100 | 193,000 | 185 |
| 2011/09/15 | 193,500 | 194,800 | 189,800 | 190,800 | 298 |
| 2011/09/14 | 201,100 | 201,200 | 191,100 | 191,600 | 255 |
| 2011/09/13 | 209,300 | 209,300 | 200,100 | 201,100 | 185 |
| 2011/09/12 | 209,900 | 213,300 | 202,100 | 204,300 | 534 |
| 2011/09/09 | 201,900 | 214,000 | 199,400 | 212,000 | 622 |
| 2011/09/08 | 207,000 | 207,800 | 198,000 | 200,800 | 755 |
| 2011/09/07 | 188,500 | 192,900 | 188,500 | 189,000 | 99 |
| 2011/09/06 | 193,400 | 193,400 | 189,500 | 190,300 | 176 |
| 2011/09/05 | 194,500 | 195,000 | 192,000 | 193,900 | 89 |
| 2011/09/02 | 193,400 | 193,900 | 191,700 | 193,000 | 104 |
| 2011/09/01 | 199,300 | 199,800 | 192,500 | 195,400 | 150 |
| 2011/08/31 | 201,000 | 201,100 | 197,500 | 197,500 | 133 |
| 2011/08/30 | 202,000 | 206,000 | 200,000 | 201,500 | 104 |
| 2011/08/29 | 192,900 | 201,600 | 192,500 | 200,100 | 166 |
| 2011/08/26 | 194,000 | 195,200 | 190,000 | 192,900 | 87 |
| 2011/08/25 | 193,900 | 195,000 | 191,300 | 192,800 | 69 |
| 2011/08/24 | 200,000 | 200,600 | 190,000 | 190,100 | 179 |
| 2011/08/23 | 192,400 | 194,500 | 191,000 | 193,200 | 114 |
| 2011/08/22 | 206,000 | 206,000 | 194,000 | 194,300 | 359 |
| 2011/08/19 | 198,000 | 207,500 | 193,700 | 206,400 | 411 |
| 2011/08/18 | 213,800 | 218,500 | 202,000 | 203,700 | 506 |
| 2011/08/17 | 201,700 | 213,000 | 201,700 | 213,000 | 631 |
| 2011/08/16 | 196,500 | 212,000 | 196,500 | 203,000 | 631 |
| 2011/08/15 | 192,100 | 199,300 | 192,100 | 196,400 | 88 |
| 2011/08/12 | 199,900 | 199,900 | 189,200 | 191,700 | 201 |
| 2011/08/11 | 183,000 | 198,000 | 181,000 | 196,300 | 288 |
| 2011/08/10 | 187,800 | 192,400 | 185,500 | 185,500 | 140 |
| 2011/08/09 | 180,000 | 185,000 | 175,700 | 180,600 | 403 |
| 2011/08/08 | 183,000 | 187,000 | 183,000 | 185,900 | 260 |
| 2011/08/05 | 180,300 | 187,100 | 180,100 | 186,200 | 302 |
| 2011/08/04 | 196,300 | 199,300 | 191,400 | 192,300 | 282 |
| 2011/08/03 | 198,100 | 199,800 | 195,800 | 195,800 | 231 |
| 2011/08/02 | 204,800 | 204,800 | 200,100 | 200,500 | 183 |
| 2011/08/01 | 200,100 | 207,900 | 200,100 | 205,600 | 200 |
| 2011/07/29 | 206,400 | 207,100 | 202,600 | 203,300 | 320 |
| 2011/07/28 | 211,000 | 211,000 | 206,200 | 206,400 | 227 |
| 2011/07/27 | 208,000 | 212,900 | 206,000 | 211,000 | 248 |
| 2011/07/26 | 210,000 | 210,900 | 208,700 | 208,700 | 106 |
| 2011/07/25 | 212,500 | 213,800 | 208,000 | 210,200 | 236 |
| 2011/07/22 | 215,000 | 221,000 | 214,600 | 215,800 | 246 |
| 2011/07/21 | 218,000 | 219,500 | 212,800 | 214,500 | 282 |
| 2011/07/20 | 223,900 | 224,000 | 215,200 | 216,100 | 678 |
| 2011/07/19 | 209,900 | 220,400 | 207,200 | 218,900 | 1,118 |
| 2011/07/15 | 210,200 | 212,000 | 205,500 | 206,000 | 448 |
| 2011/07/14 | 215,500 | 222,500 | 208,100 | 208,100 | 1,521 |
| 2011/07/13 | 210,800 | 218,000 | 210,000 | 212,700 | 490 |
| 2011/07/12 | 213,800 | 219,200 | 208,100 | 213,700 | 1,104 |
| 2011/07/11 | 202,500 | 220,500 | 201,300 | 218,800 | 2,112 |
| 2011/07/08 | 197,100 | 204,000 | 195,000 | 203,500 | 803 |
| 2011/07/07 | 194,100 | 198,200 | 193,900 | 195,100 | 254 |
| 2011/07/06 | 195,800 | 199,500 | 193,900 | 194,000 | 332 |
| 2011/07/05 | 197,600 | 197,600 | 195,500 | 195,800 | 137 |
| 2011/07/04 | 199,900 | 200,000 | 198,000 | 198,500 | 211 |
| 2011/07/01 | 197,300 | 200,000 | 197,300 | 198,900 | 159 |
| 2011/06/30 | 198,700 | 198,700 | 196,500 | 196,800 | 245 |
| 2011/06/29 | 202,100 | 202,100 | 197,600 | 198,600 | 277 |
| 2011/06/28 | 205,000 | 205,100 | 198,100 | 198,100 | 600 |
| 2011/06/27 | 201,100 | 215,500 | 200,000 | 206,600 | 792 |
| 2011/06/24 | 198,500 | 199,000 | 193,100 | 197,300 | 224 |
| 2011/06/23 | 205,000 | 205,000 | 199,100 | 201,000 | 186 |
| 2011/06/22 | 207,000 | 207,000 | 202,300 | 204,700 | 130 |
| 2011/06/21 | 204,900 | 204,900 | 200,100 | 202,300 | 146 |
| 2011/06/20 | 205,000 | 205,000 | 198,500 | 201,200 | 169 |
| 2011/06/17 | 217,900 | 217,900 | 201,000 | 202,100 | 485 |
| 2011/06/16 | 210,000 | 218,000 | 209,000 | 211,500 | 610 |
| 2011/06/15 | 224,100 | 224,900 | 211,100 | 213,500 | 1,947 |
| 2011/06/14 | 186,300 | 217,800 | 186,300 | 209,100 | 3,454 |
| 2011/06/13 | 188,600 | 191,900 | 185,500 | 186,000 | 248 |
| 2011/06/10 | 190,000 | 190,000 | 185,200 | 188,500 | 197 |
| 2011/06/09 | 189,900 | 189,900 | 186,100 | 188,100 | 138 |
| 2011/06/08 | 192,100 | 195,300 | 188,200 | 189,800 | 146 |
| 2011/06/07 | 189,100 | 195,700 | 187,000 | 194,000 | 301 |
| 2011/06/06 | 192,000 | 194,000 | 185,200 | 190,700 | 266 |
| 2011/06/03 | 193,100 | 198,100 | 192,000 | 193,000 | 484 |
| 2011/06/02 | 185,000 | 192,800 | 183,000 | 192,000 | 466 |
| 2011/06/01 | 192,400 | 194,000 | 185,000 | 188,100 | 463 |
| 2011/05/31 | 188,000 | 200,000 | 187,500 | 191,200 | 864 |
| 2011/05/30 | 193,400 | 193,800 | 186,300 | 187,800 | 439 |
| 2011/05/27 | 182,000 | 196,300 | 181,400 | 194,400 | 715 |
| 2011/05/26 | 185,000 | 185,000 | 181,100 | 182,000 | 232 |
| 2011/05/25 | 192,100 | 192,100 | 182,200 | 182,600 | 362 |
| 2011/05/24 | 182,900 | 196,000 | 182,000 | 189,800 | 802 |
| 2011/05/23 | 185,200 | 185,800 | 181,000 | 183,000 | 383 |
| 2011/05/20 | 188,300 | 188,300 | 183,600 | 183,600 | 387 |
| 2011/05/19 | 190,100 | 196,000 | 188,100 | 188,300 | 572 |
| 2011/05/18 | 189,400 | 193,100 | 186,500 | 190,100 | 460 |
| 2011/05/17 | 182,000 | 192,800 | 181,000 | 191,800 | 969 |
| 2011/05/16 | 195,000 | 201,000 | 184,900 | 185,700 | 906 |
| 2011/05/13 | 201,100 | 201,100 | 182,900 | 189,500 | 1,085 |
| 2011/05/12 | 208,100 | 210,300 | 202,500 | 204,200 | 570 |
| 2011/05/11 | 219,500 | 224,400 | 207,900 | 211,700 | 1,102 |
| 2011/05/10 | 210,000 | 220,000 | 206,400 | 214,700 | 1,469 |
| 2011/05/09 | 220,000 | 220,100 | 207,700 | 208,600 | 758 |
| 2011/05/06 | 220,500 | 222,100 | 212,400 | 216,000 | 1,607 |
| 2011/05/02 | 208,200 | 230,500 | 208,000 | 230,500 | 2,975 |
| 2011/04/28 | 212,000 | 212,000 | 200,600 | 204,000 | 1,308 |
| 2011/04/27 | 220,200 | 226,800 | 211,000 | 212,000 | 1,063 |
| 2011/04/26 | 228,900 | 235,900 | 216,300 | 222,400 | 2,337 |
| 2011/04/25 | 227,000 | 232,500 | 215,100 | 225,400 | 1,991 |
| 2011/04/22 | 229,300 | 240,000 | 223,500 | 227,400 | 1,662 |
| 2011/04/21 | 246,900 | 250,100 | 234,100 | 234,300 | 2,683 |
| 2011/04/20 | 248,000 | 264,200 | 236,600 | 240,600 | 7,988 |
| 2011/04/19 | 223,500 | 246,500 | 220,200 | 238,000 | 5,064 |
| 2011/04/18 | 235,600 | 253,000 | 223,500 | 226,900 | 4,121 |
| 2011/04/15 | 248,700 | 267,000 | 228,700 | 232,800 | 11,439 |
| 2011/04/14 | 190,700 | 218,700 | 186,900 | 218,700 | 6,332 |
| 2011/04/13 | 182,000 | 198,200 | 178,200 | 178,700 | 14,382 |
| 2011/04/12 | 167,000 | 184,000 | 165,500 | 173,000 | 5,857 |
| 2011/04/11 | 165,000 | 172,500 | 164,000 | 167,700 | 1,588 |
| 2011/04/08 | 163,000 | 171,000 | 162,900 | 166,300 | 1,154 |
| 2011/04/07 | 164,900 | 175,000 | 164,300 | 165,300 | 2,514 |
| 2011/04/06 | 169,900 | 169,900 | 163,000 | 165,300 | 1,107 |
| 2011/04/05 | 171,000 | 171,200 | 161,800 | 170,000 | 2,273 |
| 2011/04/04 | 151,900 | 171,600 | 151,900 | 168,000 | 3,667 |
| 2011/04/01 | 160,000 | 160,000 | 151,000 | 151,000 | 946 |
| 2011/03/31 | 162,000 | 164,200 | 154,300 | 159,000 | 1,693 |
| 2011/03/30 | 168,200 | 172,800 | 157,000 | 161,000 | 3,594 |
| 2011/03/29 | 150,100 | 175,700 | 143,600 | 165,000 | 7,593 |
| 2011/03/28 | 189,600 | 192,500 | 146,500 | 147,600 | 6,477 |
| 2011/03/25 | 170,000 | 199,800 | 168,300 | 186,500 | 7,991 |
| 2011/03/24 | 159,800 | 159,800 | 159,800 | 159,800 | 341 |
| 2011/03/23 | 110,000 | 136,000 | 107,000 | 129,800 | 923 |
| 2011/03/22 | 106,500 | 107,000 | 100,000 | 107,000 | 216 |
| 2011/03/18 | 109,400 | 109,400 | 93,500 | 96,000 | 243 |
| 2011/03/17 | 85,000 | 96,000 | 85,000 | 94,500 | 226 |
| 2011/03/16 | 84,000 | 97,000 | 84,000 | 87,700 | 246 |
| 2011/03/15 | 110,400 | 110,400 | 75,200 | 90,000 | 591 |
| 2011/03/14 | 104,400 | 104,400 | 104,400 | 104,400 | 322 |
| 2011/03/11 | 85,000 | 89,600 | 85,000 | 89,400 | 168 |
| 2011/03/10 | 88,900 | 88,900 | 82,500 | 84,400 | 102 |
| 2011/03/09 | 90,000 | 90,000 | 89,000 | 89,000 | 27 |
| 2011/03/08 | 92,200 | 92,500 | 90,000 | 90,000 | 53 |
| 2011/03/07 | 93,000 | 95,500 | 91,500 | 92,200 | 126 |
| 2011/03/04 | 90,000 | 91,500 | 89,900 | 91,500 | 135 |
| 2011/03/03 | 87,900 | 89,700 | 87,000 | 89,700 | 74 |
| 2011/03/02 | 88,100 | 88,100 | 86,400 | 86,400 | 20 |
| 2011/03/01 | 88,700 | 88,800 | 86,300 | 88,100 | 66 |
| 2011/02/28 | 85,700 | 88,700 | 84,500 | 87,200 | 146 |
| 2011/02/25 | 81,700 | 83,500 | 81,500 | 83,200 | 93 |
| 2011/02/24 | 84,100 | 84,100 | 83,000 | 83,200 | 93 |
| 2011/02/23 | 83,000 | 84,500 | 83,000 | 84,200 | 39 |
| 2011/02/22 | 83,000 | 84,000 | 81,800 | 84,000 | 109 |
| 2011/02/21 | 83,800 | 83,800 | 83,000 | 83,500 | 23 |
| 2011/02/18 | 83,800 | 84,800 | 83,200 | 83,400 | 59 |
| 2011/02/17 | 86,000 | 86,000 | 84,000 | 84,100 | 37 |
| 2011/02/16 | 85,000 | 85,800 | 84,700 | 85,800 | 77 |
| 2011/02/15 | 83,000 | 84,300 | 83,000 | 83,800 | 37 |
| 2011/02/14 | 83,000 | 84,000 | 82,900 | 83,000 | 141 |
| 2011/02/10 | 84,600 | 84,600 | 83,200 | 83,300 | 46 |
| 2011/02/09 | 81,900 | 84,500 | 80,700 | 83,900 | 112 |
| 2011/02/08 | 82,600 | 82,600 | 81,200 | 81,300 | 39 |
| 2011/02/07 | 83,300 | 83,300 | 81,400 | 81,400 | 32 |
| 2011/02/04 | 80,300 | 82,700 | 80,300 | 80,300 | 136 |
| 2011/02/03 | 83,900 | 85,000 | 80,600 | 80,600 | 260 |
| 2011/02/02 | 79,300 | 87,700 | 79,200 | 86,900 | 448 |
| 2011/02/01 | 78,000 | 78,500 | 77,000 | 78,500 | 116 |
| 2011/01/31 | 75,300 | 76,900 | 75,300 | 76,300 | 117 |
| 2011/01/28 | 75,000 | 75,300 | 75,000 | 75,300 | 68 |
| 2011/01/27 | 75,400 | 76,000 | 74,100 | 74,100 | 39 |
| 2011/01/26 | 74,700 | 76,300 | 74,700 | 75,900 | 50 |
| 2011/01/25 | 73,500 | 74,700 | 73,500 | 74,600 | 54 |
| 2011/01/24 | 73,900 | 74,400 | 73,000 | 73,900 | 84 |
| 2011/01/21 | 71,100 | 76,300 | 71,000 | 73,600 | 242 |
| 2011/01/20 | 71,000 | 71,600 | 70,800 | 71,400 | 102 |
| 2011/01/19 | 70,100 | 72,000 | 70,100 | 71,600 | 84 |
| 2011/01/18 | 70,100 | 70,300 | 70,000 | 70,200 | 60 |
| 2011/01/17 | 71,800 | 71,800 | 70,500 | 70,500 | 113 |
| 2011/01/14 | 70,300 | 72,800 | 70,200 | 71,300 | 405 |
| 2011/01/13 | 78,100 | 78,100 | 76,000 | 76,400 | 82 |
| 2011/01/12 | 78,900 | 79,800 | 78,000 | 78,000 | 46 |
| 2011/01/11 | 78,200 | 79,700 | 78,000 | 79,700 | 52 |
| 2011/01/07 | 78,600 | 79,800 | 77,700 | 78,500 | 97 |
| 2011/01/06 | 74,500 | 80,300 | 74,500 | 78,500 | 127 |
| 2011/01/05 | 74,300 | 74,300 | 73,000 | 74,200 | 35 |
| 2011/01/04 | 72,200 | 73,000 | 72,200 | 73,000 | 26 |