1712 (株)ダイセキ環境ソリューション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0369270268669751,900697
2020-12-0268969468669228,400692
2020-12-0168668968268835,700688
2020-11-3069769968268262,400682
2020-11-2769770669569536,200695
2020-11-2670270369769914,900699
2020-11-2571371369469541,000695
2020-11-2470071369971143,000711
2020-11-2069870069370024,100700
2020-11-1969870469470231,100702
2020-11-1870270269269820,300698
2020-11-1771071269770242,400702
2020-11-1669670969170851,000708
2020-11-1370570868669555,500695
2020-11-1270170569270434,700704
2020-11-1170270869670643,800706
2020-11-1070170468869747,300697
2020-11-0970670769570026,700700
2020-11-0671371369970132,600701
2020-11-0570671369571047,300710
2020-11-0469270268569952,800699
2020-11-0268569368068434,200684
2020-10-3070170167468474,600684
2020-10-2969170167970162,100701
2020-10-2870370669369744,100697
2020-10-2770071269471164,100711
2020-10-2672172671171239,300712
2020-10-2374774771571771,100717
2020-10-2272774572173688,600736
2020-10-2171973171972359,800723
2020-10-2071972771771943,000719
2020-10-1971072070471963,400719
2020-10-1673073070470786,200707
2020-10-1575575672172196,000721
2020-10-14761767747758101,200758
2020-10-13728752728747140,200747
2020-10-1272072671572259,900722
2020-10-0971572171071988,500719
2020-10-08718718704708102,700708
2020-10-0770571369970470,200704
2020-10-06689705682705120,400705
2020-10-05679689674681133,000681
2020-10-02685686661664293,900664
2020-09-30713717699708104,200708
2020-09-2971471570571049,500710
2020-09-2870972070071497,100714
2020-09-2570470469470090,500700
2020-09-24710710680687136,200687
2020-09-2370571669771490,000714
2020-09-1870971070070654,700706
2020-09-1770271069870851,700708
2020-09-16702708696702101,700702
2020-09-1570170168670091,400700
2020-09-14687707687698120,400698
2020-09-1168068167368071,200680
2020-09-1068468467467746,400677
2020-09-0967868167467767,500677
2020-09-0868769667969643,400696
2020-09-0767968667668226,900682
2020-09-0468068167068059,200680
2020-09-0368069068068551,400685
2020-09-0269369567668052,300680
2020-09-0169669668569123,900691
2020-08-3168769668669646,600696
2020-08-2869069867167763,400677
2020-08-2770070068869154,100691
2020-08-2670470469369642,400696
2020-08-2571071169470172,100701
2020-08-2470270569070543,100705
2020-08-2170671369770563,100705
2020-08-2072572570570571,300705
2020-08-1972072971872052,000720
2020-08-1871672171372039,400720
2020-08-1772472470370975,000709
2020-08-1473173671372486,900724
2020-08-1374074071773177,000731
2020-08-1272473371473063,200730
2020-08-1171073270872681,100726
2020-08-0770371470270866,600708
2020-08-0670570970170345,600703
2020-08-0570070169070074,800700
2020-08-0468969868669650,400696
2020-08-0365668465467984,400679
2020-07-31673676640640290,800640
2020-07-3070070967267655,700676
2020-07-29688696671694124,000694
2020-07-2870471469169496,800694
2020-07-27714714695706147,900706
2020-07-22721725711718103,500718
2020-07-21735738711720178,000720
2020-07-20760760727735167,900735
2020-07-17802802760760111,000760
2020-07-1681081580180565,600805
2020-07-1581381780481576,400815
2020-07-1480881079580931,600809
2020-07-1379380677780288,500802
2020-07-1081181479179271,500792
2020-07-0981081380281072,400810
2020-07-0881382180681158,400811
2020-07-0782282980882074,200820
2020-07-06817837806828224,400828
2020-07-03851858804812214,700812
2020-07-02885903819847160,700847
2020-07-01906933880892351,500892
2020-06-301,0041,0149581,00494,0001,004
2020-06-291,0101,02897398982,400989
2020-06-269551,0089431,00687,9001,006
2020-06-2596496492694963,200949
2020-06-2496597595496242,400962
2020-06-2397598094197253,200972
2020-06-2298099496597341,100973
2020-06-1995298595297437,700974
2020-06-1896296293295539,100955
2020-06-1795396994195432,800954
2020-06-1692597192596342,800963
2020-06-1596496491591541,100915
2020-06-1293997392896760,000967
2020-06-111,0081,00896096946,100969
2020-06-109961,0199961,00719,6001,007
2020-06-091,0201,0261,0021,01921,6001,019
2020-06-081,0101,0289981,02736,1001,027
2020-06-059991,0179941,00921,0001,009
2020-06-041,0111,0209841,01342,7001,013
2020-06-031,0621,0621,0041,01248,7001,012
2020-06-021,0871,1071,0351,04656,4001,046
2020-06-019971,0709931,06486,5001,064
2020-05-291,0061,01099199738,900997
2020-05-281,0071,0169911,00544,1001,005
2020-05-279971,0149821,00944,8001,009
2020-05-269961,0109921,00227,6001,002
2020-05-251,0261,02698099140,700991
2020-05-221,0161,0199971,01425,6001,014
2020-05-211,0511,0511,0131,02713,9001,027
2020-05-201,0371,0481,0341,04212,8001,042
2020-05-191,0591,0591,0211,03716,5001,037
2020-05-181,0161,0359911,03530,6001,035
2020-05-151,0361,0379861,01523,1001,015
2020-05-141,0311,0359821,01141,4001,011
2020-05-131,0531,0591,0401,04814,0001,048
2020-05-121,0681,0681,0551,06512,1001,065
2020-05-111,0601,0791,0551,07932,6001,079
2020-05-081,0651,0771,0491,06018,8001,060
2020-05-071,0681,0731,0411,06132,5001,061
2020-05-011,0971,0971,0331,03838,2001,038
2020-04-301,1171,1341,0961,10877,5001,108
2020-04-281,0581,0931,0501,08765,5001,087
2020-04-271,0521,0651,0281,04656,6001,046
2020-04-249761,0399761,03692,0001,036
2020-04-2394897993597053,700970
2020-04-2289592286791056,200910
2020-04-2193093089590754,700907
2020-04-2096096292793033,700930
2020-04-1797498594795235,900952
2020-04-1694897592697244,200972
2020-04-1595595592593343,000933
2020-04-1495296594695360,500953
2020-04-1395197594895964,100959
2020-04-1092597092495788,200957
2020-04-0987792986891086,900910
2020-04-08825873800868118,800868
2020-04-0776079175278051,300780
2020-04-0673374970173990,100739
2020-04-0377377373174846,000748
2020-04-0278780875175651,100756
2020-04-0182582879680743,600807
2020-03-3181783479781444,500814
2020-03-3082583379682946,500829
2020-03-2786088582383957,500839
2020-03-2682484679583450,100834
2020-03-2586286883486174,700861
2020-03-24754823754809102,400809
2020-03-2373275270075270,800752
2020-03-1972073064365286,900652
2020-03-1868675968672062,400720
2020-03-1763969263168291,300682
2020-03-1668871066167268,400672
2020-03-13685713663668106,800668
2020-03-1275779874775561,700755
2020-03-1179581378378455,800784
2020-03-1073480271179455,100794
2020-03-0979981475676460,000764
2020-03-0687487682784051,700840
2020-03-0588689487988436,400884
2020-03-0485888485587135,400871
2020-03-0393495488388348,200883
2020-03-0285295285092875,000928
2020-02-2887688685586498,600864
2020-02-2794694690491744,900917
2020-02-2692394491493444,800934
2020-02-25908955908933122,100933
2020-02-2198298997198352,300983
2020-02-2098699597099136,100991
2020-02-199691,00196998561,800985
2020-02-181,0261,03297797759,900977
2020-02-171,0481,0481,0191,03130,6001,031
2020-02-141,0431,0641,0381,06047,0001,060
2020-02-131,0981,1001,0591,06238,9001,062
2020-02-121,1011,1201,0851,08829,2001,088
2020-02-101,1281,1281,1131,11820,5001,118
2020-02-071,1311,1341,1061,13337,3001,133
2020-02-061,0911,1341,0891,12651,3001,126
2020-02-051,1001,1001,0681,08421,1001,084
2020-02-041,0961,0961,0561,08729,6001,087
2020-02-031,0301,0741,0301,06641,9001,066
2020-01-311,0591,0981,0591,07533,9001,075
2020-01-301,1101,1121,0571,07494,6001,074
2020-01-291,1511,1571,1111,11443,6001,114
2020-01-281,1521,1521,1151,13892,1001,138
2020-01-271,1611,1711,1501,15850,6001,158
2020-01-241,2251,2251,1781,19162,2001,191
2020-01-231,2401,2431,2071,21794,0001,217
2020-01-221,2101,2371,1911,224228,6001,224
2020-01-211,1891,2101,1701,21065,1001,210
2020-01-201,1721,1851,1551,18536,2001,185
2020-01-171,2061,2101,1701,17243,7001,172
2020-01-161,1821,2331,1761,20089,1001,200
2020-01-151,1461,1831,1421,18350,0001,183
2020-01-141,1801,1841,1321,14566,3001,145
2020-01-101,1991,1991,1531,16476,7001,164
2020-01-091,1901,2271,1771,185136,8001,185
2020-01-081,1641,1891,1201,161163,9001,161
2020-01-071,2001,2401,1201,169598,8001,169
2020-01-061,1471,2081,1471,183258,2001,183

分割・併合履歴 : [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株