1712 (株)ダイセキ環境ソリューション の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30171,900171,900170,300170,30025709.58
2008-12-29172,900173,000170,600172,60055719.17
2008-12-26171,500173,900170,100171,10047712.92
2008-12-25173,600173,600170,000171,10027712.92
2008-12-24172,800172,800168,500171,90087716.25
2008-12-22174,600175,000172,100173,30051722.08
2008-12-19173,100174,200172,100173,10053721.25
2008-12-18174,700174,800172,100173,90039724.58
2008-12-17174,100177,100172,000173,90052724.58
2008-12-16177,200177,200173,400173,50031722.92
2008-12-15173,100176,700171,400175,50061731.25
2008-12-12175,000176,500165,300169,900128707.92
2008-12-11172,600174,400172,000172,200107717.50
2008-12-10175,200176,700172,000173,30097722.08
2008-12-09181,300182,000175,600176,70066736.25
2008-12-08173,000181,000173,000179,80095749.17
2008-12-05168,900175,300165,200171,80097715.83
2008-12-04175,300176,000165,000171,900138716.25
2008-12-03183,000186,000175,300178,000102741.67
2008-12-02190,000190,000183,000183,000122762.50
2008-12-01199,000199,000192,700192,800108803.33
2008-11-28193,800199,500193,800196,600123819.17
2008-11-27190,500194,400190,500192,300117801.25
2008-11-26190,400191,700189,700190,30056792.92
2008-11-25189,900192,000187,400189,50079789.58
2008-11-21181,800185,200180,200183,900155766.25
2008-11-20189,900190,000185,000185,200132771.67
2008-11-19191,800194,400190,000193,30085805.42
2008-11-18190,900192,700188,000191,70063798.75
2008-11-17190,500195,500185,400191,100102796.25
2008-11-14199,400199,400191,700193,500127806.25
2008-11-13189,000193,000180,600184,400110768.33
2008-11-12191,000195,000188,600195,000175812.50
2008-11-11191,900198,500191,000191,500132797.92
2008-11-10190,000197,000188,900188,900136787.08
2008-11-07182,200190,000162,000184,200247767.50
2008-11-06182,000192,400182,000189,700175790.42
2008-11-05195,000208,000189,000194,000336808.33
2008-11-04175,000193,000169,000193,000370804.17
2008-10-31159,800170,000155,000163,000242679.17
2008-10-30149,900159,300148,100156,800163653.33
2008-10-29160,000160,000148,000151,000140629.17
2008-10-28131,900145,000122,500143,000292595.83
2008-10-27154,000154,000131,000139,900212582.92
2008-10-24157,000158,000144,000145,000190604.17
2008-10-23155,000155,000143,000154,300276642.92
2008-10-22158,000163,000155,500160,500257668.75
2008-10-21173,000175,000164,100166,100328692.08
2008-10-20145,000155,000141,900155,000374645.83
2008-10-17130,200140,000130,200135,000219562.50
2008-10-16131,000131,500125,300125,300233522.08
2008-10-15134,500143,000133,000141,000239587.50
2008-10-14132,500132,500128,300132,500237552.08
2008-10-10104,700113,000102,500112,500322468.75
2008-10-09118,500124,500112,100112,700397469.58
2008-10-08118,400120,400110,600115,100392479.58
2008-10-07119,000140,000119,000130,400453543.33
2008-10-06158,400158,400135,000139,000306579.17
2008-10-03179,400179,400155,000160,900346670.42
2008-10-02190,100190,100180,300181,00073754.17
2008-10-01196,700196,700180,000190,000102791.67
2008-09-30183,000195,000183,000190,700194794.58
2008-09-29200,500204,900200,000200,10096833.75
2008-09-26212,000212,000200,500202,100221842.08
2008-09-25214,100220,000213,000215,20070896.67
2008-09-24213,000214,500210,300214,50058893.75
2008-09-22225,100228,000210,000218,00070908.33
2008-09-19217,700222,700217,700222,00080925
2008-09-18213,600218,000203,300217,600182906.67
2008-09-17203,500218,000203,500216,800164903.33
2008-09-16190,000222,600181,000203,000439845.83
2008-09-12198,000204,000198,000202,00044841.67
2008-09-11206,300206,300198,000198,20061825.83
2008-09-10198,200205,000196,000205,00078854.17
2008-09-09200,100200,100195,100198,80072828.33
2008-09-08195,000203,000195,000198,200139825.83
2008-09-05192,000198,200190,000192,000150800
2008-09-04211,500211,500200,900200,900170837.08
2008-09-03214,100214,500210,200214,00069891.67
2008-09-02219,800219,900210,000210,200141875.83
2008-09-01205,500220,000205,500218,100219908.75
2008-08-29205,500209,000204,000206,000244858.33
2008-08-28218,400218,400206,000207,100120862.92
2008-08-27220,500225,000216,500217,200158905
2008-08-26226,000226,000220,000223,400128930.83
2008-08-25229,000233,000228,000230,000120958.33
2008-08-22229,000229,000213,500225,50065939.58
2008-08-21228,700232,600228,600230,90062962.08
2008-08-20225,100233,600213,200227,500223947.92
2008-08-19236,400236,400225,400225,700286940.42
2008-08-18239,100243,800237,000239,000269995.83
2008-08-15245,000248,000236,400238,700162994.58
2008-08-14262,000262,000241,000242,9001181,012.08
2008-08-13265,200265,200260,000261,000401,087.50
2008-08-12269,900269,900265,000265,200271,105
2008-08-11270,100274,000269,500269,900591,124.58
2008-08-08262,000273,200262,000270,000711,125
2008-08-07271,000274,700268,000273,7002811,140.42
2008-08-06268,900272,800267,000272,5001701,135.42
2008-08-05259,500269,800258,000266,200811,109.17
2008-08-04263,200271,000259,000263,2001111,096.67
2008-08-01265,100268,000263,000265,100961,104.58
2008-07-31277,800277,800271,000272,900761,137.08
2008-07-30276,000277,000270,000273,800941,140.83
2008-07-29269,700272,500266,000272,5001261,135.42
2008-07-28267,700273,800267,700271,6001181,131.67
2008-07-25267,500267,900260,200267,200971,113.33
2008-07-24263,600270,000263,600269,7001341,123.75
2008-07-23250,700260,000250,700255,600891,065
2008-07-22258,600262,000250,200250,4001141,043.33
2008-07-18265,000265,000256,000256,000811,066.67
2008-07-17259,000264,000258,000261,000941,087.50
2008-07-16254,000256,000253,000254,000901,058.33
2008-07-15262,000264,000259,000259,0001141,079.17
2008-07-14266,000268,000264,000264,000771,100
2008-07-11266,000268,000264,000266,0001871,108.33
2008-07-10269,000271,000266,000266,0001711,108.33
2008-07-09276,000280,000273,000273,0002031,137.50
2008-07-08283,000283,000271,000272,0002691,133.33
2008-07-07277,000285,000277,000284,0003841,183.33
2008-07-04283,000286,000275,000275,0002541,145.83
2008-07-03287,000288,000282,000282,0003351,175
2008-07-02303,000307,000291,000292,0008151,216.67
2008-07-01290,000302,000285,000299,0001,2371,245.83
2008-06-30274,000296,000274,000292,0001,4571,216.67
2008-06-27267,000273,000264,000272,0003201,133.33
2008-06-26273,000277,000270,000271,0003991,129.17
2008-06-25271,000273,000271,000273,0001051,137.50
2008-06-24268,000271,000267,000271,0001141,129.17
2008-06-23268,000269,000265,000267,0001161,112.50
2008-06-20273,000274,000266,000268,0002931,116.67
2008-06-19271,000279,000271,000272,0003441,133.33
2008-06-18270,000272,000267,000270,0001731,125
2008-06-17272,000272,000268,000271,0001351,129.17
2008-06-16270,000273,000270,000271,000651,129.17
2008-06-13271,000273,000268,000270,000531,125
2008-06-12265,000275,000265,000273,0001631,137.50
2008-06-11271,000271,000267,000268,000921,116.67
2008-06-10278,000278,000272,000272,0001211,133.33
2008-06-09268,000278,000265,000276,0002271,150
2008-06-06274,000274,000268,000270,0002831,125
2008-06-05280,000280,000270,000271,0002791,129.17
2008-06-04281,000283,000276,000279,0001401,162.50
2008-06-03284,000286,000280,000281,0002511,170.83
2008-06-02268,000287,000266,000286,0003171,191.67
2008-05-30267,000268,000263,000266,0001021,108.33
2008-05-29263,000267,000262,000264,000901,100
2008-05-28273,000273,000265,000266,0001251,108.33
2008-05-27274,000275,000270,000271,000701,129.17
2008-05-26274,000275,000271,000272,000911,133.33
2008-05-23266,000272,000266,000272,0001621,133.33
2008-05-22259,000264,000255,000264,0001911,100
2008-05-21272,000272,000265,000265,0002351,104.17
2008-05-20275,000277,000273,000273,0001381,137.50
2008-05-19277,000278,000274,000276,000991,150
2008-05-16281,000281,000276,000276,0001091,150
2008-05-15281,000282,000279,000279,0001281,162.50
2008-05-14280,000280,000278,000280,000761,166.67
2008-05-13280,000281,000277,000280,0001361,166.67
2008-05-12280,000283,000280,000281,0001061,170.83
2008-05-09283,000285,000281,000281,0001661,170.83
2008-05-08279,000286,000279,000283,0002681,179.17
2008-05-07286,000286,000279,000283,0002471,179.17
2008-05-02285,000285,000281,000284,0001451,183.33
2008-05-01290,000290,000280,000281,0001741,170.83
2008-04-30290,000291,000287,000288,0002041,200
2008-04-28288,000292,000287,000288,0002241,200
2008-04-25291,000291,000286,000286,0001761,191.67
2008-04-24284,000288,000283,000288,0001381,200
2008-04-23281,000286,000280,000283,0001531,179.17
2008-04-22285,000288,000282,000283,0001401,179.17
2008-04-21290,000290,000281,000285,0003021,187.50
2008-04-18288,000288,000277,000283,0002971,179.17
2008-04-17294,000296,000284,000288,0004471,200
2008-04-16280,000292,000280,000290,0006831,208.33
2008-04-15286,000286,000277,000277,0009071,154.17
2008-04-14307,000309,000282,000289,0001,4101,204.17
2008-04-11314,000320,000309,000320,0004731,333.33
2008-04-10308,000316,000305,000309,0003331,287.50
2008-04-09319,000319,000306,000316,0005421,316.67
2008-04-08302,000320,000302,000320,0001,1201,333.33
2008-04-07291,000303,000288,000299,0002681,245.83
2008-04-04300,000300,000289,000291,0002671,212.50
2008-04-03297,000303,000295,000302,0004221,258.33
2008-04-02296,000298,000293,000297,0002441,237.50
2008-04-01290,000293,000286,000289,0002621,204.17
2008-03-31295,000297,000281,000286,0005681,191.67
2008-03-28295,000300,000290,000300,0006581,250
2008-03-27292,000298,000289,000297,0004621,237.50
2008-03-26285,000293,000283,000293,0003731,220.83
2008-03-25286,000286,000279,000283,0003031,179.17
2008-03-24272,000285,000269,000279,0003751,162.50
2008-03-21254,000271,000251,000271,0003081,129.17
2008-03-19250,000259,000246,000257,0003621,070.83
2008-03-18249,000254,000236,000240,0002921,000
2008-03-17234,000253,000231,000245,0004531,020.83
2008-03-14262,000266,000245,000248,0004241,033.33
2008-03-13270,000274,000258,000264,0003231,100
2008-03-12282,000282,000269,000272,0004161,133.33
2008-03-11251,000268,000244,000266,0006431,108.33
2008-03-10280,000283,000257,000263,0008771,095.83
2008-03-07302,000302,000291,000292,0006311,216.67
2008-03-06312,000315,000306,000307,0004261,279.17
2008-03-05315,000316,000308,000310,0002981,291.67
2008-03-04315,000324,000308,000314,0006751,308.33
2008-03-03306,000316,000302,000310,0005641,291.67
2008-02-29320,000325,000307,000312,0001,0821,300
2008-02-28308,000332,000303,000325,0002,5091,354.17
2008-02-27298,000311,000296,000306,0007321,275
2008-02-26309,000311,000294,000294,0005461,225
2008-02-25305,000318,000303,000305,0001,2111,270.83
2008-02-22291,000301,000287,000299,0006521,245.83
2008-02-21290,000294,000289,000293,0002211,220.83
2008-02-20294,000295,000285,000287,0003341,195.83
2008-02-19295,000298,000290,000297,0005201,237.50
2008-02-18296,000301,000288,000293,0005771,220.83
2008-02-15284,000295,000283,000294,0004631,225
2008-02-14282,000291,000275,000287,0005591,195.83
2008-02-13278,000287,000271,000271,0001,0561,129.17
2008-02-12288,000289,000268,000268,0005451,116.67
2008-02-08297,000298,000286,000291,0004071,212.50
2008-02-07302,000305,000296,000296,0002041,233.33
2008-02-06301,000305,000299,000301,0003571,254.17
2008-02-05318,000319,000311,000311,0001741,295.83
2008-02-04320,000325,000317,000320,0003081,333.33
2008-02-01334,000336,000316,000318,0005631,325
2008-01-31299,000344,000299,000340,0001,9251,416.67
2008-01-30314,000315,000300,000300,0005311,250
2008-01-29324,000330,000313,000319,0004451,329.17
2008-01-28310,000329,000307,000320,0003721,333.33
2008-01-25297,000316,000294,000315,0006601,312.50
2008-01-24288,000304,000281,000289,0009191,204.17
2008-01-23325,000325,000299,000306,0003621,275
2008-01-22316,000326,000298,000298,0002691,241.67
2008-01-21333,000343,000324,000336,0002261,400
2008-01-18302,000345,000301,000345,0003411,437.50
2008-01-17312,000316,000293,000312,0003291,300
2008-01-16303,000325,000286,000298,0007381,241.67
2008-01-15364,000367,000330,000333,0003871,387.50
2008-01-11390,000398,000367,000369,0002631,537.50
2008-01-10408,000419,000385,000386,0004501,608.33
2008-01-09370,000412,000369,000410,0003221,708.33
2008-01-08365,000385,000356,000385,0003011,604.17
2008-01-07367,000376,000355,000360,0002631,500
2008-01-04382,000392,000375,000377,0001001,570.83

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