1712 (株)ダイセキ環境ソリューション の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 817,000 | 817,000 | 772,000 | 790,000 | 956 | 822.92 |
| 2004-12-29 | 765,000 | 850,000 | 762,000 | 790,000 | 4,838 | 822.92 |
| 2004-12-28 | 645,000 | 755,000 | 632,000 | 755,000 | 3,008 | 786.46 |
| 2004-12-27 | 682,000 | 719,000 | 622,000 | 655,000 | 1,375 | 682.29 |
| 2004-12-24 | 720,000 | 751,000 | 671,000 | 672,000 | 2,449 | 700 |
| 2004-12-22 | 770,000 | 849,000 | 720,000 | 730,000 | 4,793 | 760.42 |
| 2004-12-21 | 1,000,000 | 1,020,000 | 820,000 | 820,000 | 2,522 | 854.17 |
| 2004-12-20 | 840,000 | 920,000 | 840,000 | 920,000 | 2,364 | 958.33 |
| 2004-12-17 | 780,000 | 820,000 | 761,000 | 820,000 | 3,120 | 854.17 |
| 2004-12-16 | 650,000 | 720,000 | 645,000 | 720,000 | 3,796 | 750 |
| 2004-12-15 | 550,000 | 620,000 | 475,000 | 620,000 | 5,562 | 645.83 |
| 2004-12-14 | 520,000 | 520,000 | 520,000 | 520,000 | 85 | 541.67 |
| 2004-12-13 | 470,000 | 470,000 | 470,000 | 470,000 | 1,407 | 489.58 |
| 2004-12-10 | 420,000 | 420,000 | 420,000 | 420,000 | 179 | 437.50 |
| 2004-12-09 | 320,000 | 370,000 | 315,000 | 370,000 | 4,678 | 385.42 |
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
