1712 (株)ダイセキ環境ソリューションの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,976	2,018	1,950	1,992	35,400	830
2013-12-27	1,920	1,928	1,890	1,910	18,100	795.83
2013-12-26	1,854	1,907	1,851	1,905	25,000	793.75
2013-12-25	1,896	1,900	1,844	1,850	27,600	770.83
2013-12-24	1,894	1,899	1,885	1,896	45,300	790
2013-12-20	1,884	1,900	1,884	1,894	16,400	789.17
2013-12-19	1,890	1,900	1,890	1,895	21,700	789.58
2013-12-18	1,899	1,899	1,884	1,890	10,500	787.50
2013-12-17	1,890	1,905	1,885	1,899	11,000	791.25
2013-12-16	1,943	1,943	1,889	1,900	37,100	791.67
2013-12-13	1,949	1,960	1,930	1,943	15,300	809.58
2013-12-12	1,953	1,961	1,950	1,954	11,400	814.17
2013-12-11	1,970	1,996	1,956	1,965	19,700	818.75
2013-12-10	2,000	2,000	1,980	1,995	16,500	831.25
2013-12-09	1,981	2,019	1,981	2,005	44,400	835.42
2013-12-06	1,989	1,999	1,933	1,963	44,000	817.92
2013-12-05	1,933	1,993	1,925	1,983	54,900	826.25
2013-12-04	1,855	1,940	1,850	1,933	54,500	805.42
2013-12-03	1,855	1,869	1,855	1,863	28,400	776.25
2013-12-02	1,835	1,858	1,823	1,854	23,700	772.50
2013-11-29	1,849	1,851	1,818	1,822	17,400	759.17
2013-11-28	1,885	1,885	1,844	1,845	19,700	768.75
2013-11-27	1,905	1,905	1,866	1,878	16,200	782.50
2013-11-26	1,895	1,898	1,860	1,865	14,300	777.08
2013-11-25	1,900	1,900	1,878	1,887	11,400	786.25
2013-11-22	1,841	1,910	1,841	1,871	17,400	779.58
2013-11-21	1,880	1,883	1,833	1,841	25,900	767.08
2013-11-20	1,885	1,898	1,879	1,879	6,900	782.92
2013-11-19	1,900	1,900	1,877	1,886	15,100	785.83
2013-11-18	1,908	1,910	1,895	1,904	18,300	793.33
2013-11-15	1,940	1,940	1,900	1,918	25,000	799.17
2013-11-14	1,926	1,950	1,900	1,940	13,900	808.33
2013-11-13	1,935	1,946	1,920	1,934	12,000	805.83
2013-11-12	1,888	1,940	1,871	1,932	8,600	805
2013-11-11	1,950	1,955	1,909	1,911	7,400	796.25
2013-11-08	1,950	1,964	1,922	1,934	14,100	805.83
2013-11-07	1,999	2,003	1,940	1,950	11,800	812.50
2013-11-06	1,993	2,008	1,970	1,970	14,200	820.83
2013-11-05	1,988	2,030	1,981	1,981	15,600	825.42
2013-11-01	1,955	1,984	1,935	1,970	15,000	820.83
2013-10-31	1,970	1,986	1,967	1,971	12,700	821.25
2013-10-30	2,000	2,041	1,981	1,981	17,200	825.42
2013-10-29	1,976	1,998	1,976	1,989	11,600	828.75
2013-10-28	1,980	2,041	1,980	1,984	27,600	826.67
2013-10-25	2,069	2,069	2,010	2,010	28,100	837.50
2013-10-24	2,025	2,085	1,996	2,066	40,900	860.83
2013-10-23	2,098	2,107	1,984	1,985	52,000	827.08
2013-10-22	2,064	2,088	2,020	2,083	37,600	867.92
2013-10-21	2,035	2,058	2,028	2,052	26,600	855
2013-10-18	1,997	2,033	1,985	2,024	22,100	843.33
2013-10-17	1,980	2,017	1,975	1,981	32,200	825.42
2013-10-16	2,021	2,021	1,971	1,971	28,800	821.25
2013-10-15	2,035	2,035	2,007	2,022	62,500	842.50
2013-10-11	1,950	1,993	1,930	1,990	89,600	829.17
2013-10-10	1,852	1,931	1,852	1,878	74,700	782.50
2013-10-09	1,809	1,875	1,790	1,864	20,400	776.67
2013-10-08	1,705	1,829	1,705	1,815	30,600	756.25
2013-10-07	1,783	1,783	1,720	1,745	15,100	727.08
2013-10-04	1,842	1,842	1,780	1,788	44,500	745
2013-10-03	1,786	1,880	1,780	1,874	71,600	780.83
2013-10-02	1,850	1,860	1,773	1,814	116,700	755.83
2013-10-01	1,700	1,710	1,685	1,692	8,600	705
2013-09-30	1,700	1,713	1,687	1,710	8,600	712.50
2013-09-27	1,742	1,742	1,720	1,740	8,500	725
2013-09-26	1,685	1,725	1,671	1,725	9,400	718.75
2013-09-25	1,742	1,742	1,699	1,712	13,100	713.33
2013-09-24	1,768	1,768	1,721	1,742	6,300	725.83
2013-09-20	1,752	1,763	1,752	1,758	4,600	732.50
2013-09-19	1,754	1,763	1,749	1,763	11,400	734.58
2013-09-18	1,742	1,769	1,740	1,749	13,200	728.75
2013-09-17	1,738	1,770	1,738	1,740	6,800	725
2013-09-13	1,739	1,744	1,724	1,737	8,600	723.75
2013-09-12	1,720	1,748	1,706	1,739	11,700	724.58
2013-09-11	1,794	1,795	1,738	1,738	24,300	724.17
2013-09-10	1,750	1,772	1,703	1,772	45,900	738.33
2013-09-09	1,650	1,780	1,650	1,698	48,600	707.50
2013-09-06	1,590	1,600	1,570	1,598	6,800	665.83
2013-09-05	1,632	1,633	1,599	1,604	10,800	668.33
2013-09-04	1,563	1,617	1,563	1,616	11,900	673.33
2013-09-03	1,562	1,563	1,528	1,560	5,100	650
2013-09-02	1,574	1,574	1,486	1,531	9,400	637.92
2013-08-30	1,514	1,650	1,491	1,563	21,500	651.25
2013-08-29	1,531	1,531	1,482	1,525	5,700	635.42
2013-08-28	1,539	1,539	1,500	1,530	3,700	637.50
2013-08-27	152,100	154,900	151,200	154,900	62	645.42
2013-08-26	155,900	155,900	152,500	155,000	75	645.83
2013-08-23	155,000	156,000	154,900	155,500	30	647.92
2013-08-22	155,100	157,500	152,300	154,900	42	645.42
2013-08-21	156,100	156,100	155,000	156,100	25	650.42
2013-08-20	159,800	160,800	157,600	157,600	82	656.67
2013-08-19	158,000	159,600	157,000	159,600	57	665
2013-08-16	155,000	157,000	155,000	156,800	30	653.33
2013-08-15	155,000	156,000	153,500	155,100	30	646.25
2013-08-14	154,600	157,500	154,100	157,000	19	654.17
2013-08-13	151,100	155,000	148,100	154,600	81	644.17
2013-08-12	150,400	155,000	150,400	151,800	45	632.50
2013-08-09	155,000	157,200	151,000	153,100	86	637.92
2013-08-08	156,000	156,500	155,000	155,000	57	645.83
2013-08-07	156,700	159,900	156,500	156,500	46	652.08
2013-08-06	160,100	160,100	158,000	159,700	32	665.42
2013-08-05	162,000	162,000	156,200	159,100	30	662.92
2013-08-02	158,000	159,600	155,700	159,300	54	663.75
2013-08-01	154,100	155,000	147,900	153,800	62	640.83
2013-07-31	156,200	156,200	153,600	155,600	59	648.33
2013-07-30	148,600	157,900	147,200	157,200	119	655
2013-07-29	154,600	154,600	150,000	150,100	74	625.42
2013-07-26	155,000	156,900	155,000	155,100	60	646.25
2013-07-25	159,700	160,900	155,000	158,100	77	658.75
2013-07-24	162,700	163,200	160,500	160,900	110	670.42
2013-07-23	163,200	163,200	160,400	161,500	61	672.92
2013-07-22	162,000	163,300	161,000	162,300	39	676.25
2013-07-19	164,400	166,000	162,000	162,200	153	675.83
2013-07-18	166,800	167,000	164,000	164,400	104	685
2013-07-17	164,500	167,100	163,700	167,100	136	696.25
2013-07-16	168,700	168,700	162,500	165,800	143	690.83
2013-07-12	167,100	168,700	165,000	167,800	240	699.17
2013-07-11	171,100	173,000	167,100	168,200	521	700.83
2013-07-10	160,000	176,200	159,900	167,100	1,523	696.25
2013-07-09	152,400	153,000	149,100	149,300	69	622.08
2013-07-08	151,000	154,000	147,100	147,100	147	612.92
2013-07-05	144,400	147,700	143,100	147,000	96	612.50
2013-07-04	141,000	143,000	139,000	143,000	51	595.83
2013-07-03	141,500	141,500	140,000	140,800	41	586.67
2013-07-02	142,000	142,000	134,800	140,700	153	586.25
2013-07-01	131,800	133,000	131,200	133,000	100	554.17
2013-06-28	130,000	131,700	129,100	131,700	112	548.75
2013-06-27	126,700	129,900	126,700	129,700	93	540.42
2013-06-26	129,300	131,700	127,000	127,500	44	531.25
2013-06-25	130,000	130,000	126,600	127,900	70	532.92
2013-06-24	130,200	134,000	130,000	130,000	72	541.67
2013-06-21	130,800	130,800	128,500	129,500	97	539.58
2013-06-20	131,000	133,600	130,800	131,700	81	548.75
2013-06-19	133,000	135,000	129,000	130,500	175	543.75
2013-06-18	131,100	134,600	131,100	132,900	54	553.75
2013-06-17	129,800	133,200	129,100	131,400	96	547.50
2013-06-14	130,000	132,800	128,500	128,500	207	535.42
2013-06-13	135,800	135,800	130,000	131,800	133	549.17
2013-06-12	135,000	137,400	131,100	136,300	79	567.92
2013-06-11	139,800	139,900	135,000	138,000	78	575
2013-06-10	144,300	144,300	137,000	140,000	319	583.33
2013-06-07	139,300	139,300	130,500	137,500	162	572.92
2013-06-06	143,600	146,000	140,800	140,800	74	586.67
2013-06-05	146,300	151,800	146,300	147,300	71	613.75
2013-06-04	150,000	150,100	144,000	147,400	146	614.17
2013-06-03	161,000	161,000	150,600	150,700	145	627.92
2013-05-31	165,500	170,600	161,700	162,000	191	675
2013-05-30	160,000	165,800	158,900	159,600	167	665
2013-05-29	158,200	162,000	150,300	161,000	142	670.83
2013-05-28	156,600	158,500	156,600	156,800	115	653.33
2013-05-27	161,000	165,000	156,800	159,000	180	662.50
2013-05-24	170,000	172,200	161,100	163,300	257	680.42
2013-05-23	182,800	182,800	172,000	172,200	163	717.50
2013-05-22	182,000	182,600	180,600	182,000	140	758.33
2013-05-21	182,900	182,900	177,000	180,100	106	750.42
2013-05-20	182,000	184,600	182,000	182,900	120	762.08
2013-05-17	179,600	183,600	178,500	181,700	233	757.08
2013-05-16	182,000	182,900	170,000	179,800	491	749.17
2013-05-15	184,900	184,900	178,500	181,500	520	756.25
2013-05-14	183,500	186,000	183,400	183,400	199	764.17
2013-05-13	183,000	185,500	183,000	183,400	159	764.17
2013-05-10	182,000	184,300	182,000	183,000	145	762.50
2013-05-09	188,900	189,800	182,200	182,200	235	759.17
2013-05-08	190,100	192,000	181,000	181,800	578	757.50
2013-05-07	180,000	188,800	180,000	188,800	401	786.67
2013-05-02	170,400	180,000	170,000	178,000	443	741.67
2013-05-01	170,000	172,500	170,000	170,300	135	709.58
2013-04-30	169,000	171,700	169,000	170,000	203	708.33
2013-04-26	171,500	172,300	168,600	169,600	428	706.67
2013-04-25	168,000	170,500	167,600	170,400	461	710
2013-04-24	165,000	168,000	164,100	167,600	306	698.33
2013-04-23	162,500	164,800	162,000	162,500	253	677.08
2013-04-22	160,000	168,000	160,000	162,900	224	678.75
2013-04-19	159,200	159,800	155,500	158,600	157	660.83
2013-04-18	161,000	161,000	157,200	157,200	217	655
2013-04-17	160,800	161,000	159,700	160,500	312	668.75
2013-04-16	160,000	160,400	158,700	159,500	552	664.58
2013-04-15	155,000	161,900	155,000	161,800	607	674.17
2013-04-12	150,200	158,900	144,900	155,000	499	645.83
2013-04-11	149,900	151,900	146,800	150,800	687	628.33
2013-04-10	154,600	157,900	153,800	157,900	380	657.92
2013-04-09	151,500	154,400	151,300	153,000	375	637.50
2013-04-08	149,700	151,000	148,000	151,000	265	629.17
2013-04-05	149,000	149,900	147,000	148,000	151	616.67
2013-04-04	148,000	149,000	146,400	148,900	91	620.42
2013-04-03	145,000	149,000	145,000	149,000	93	620.83
2013-04-02	145,300	149,000	142,000	146,300	239	609.58
2013-04-01	150,100	152,800	145,300	146,300	559	609.58
2013-03-29	143,000	152,800	140,000	144,100	285	600.42
2013-03-28	145,100	145,100	141,700	143,000	61	595.83
2013-03-27	141,000	145,500	140,500	145,000	142	604.17
2013-03-26	141,600	141,600	137,000	139,600	169	581.67
2013-03-25	145,000	145,300	140,700	140,700	186	586.25
2013-03-22	145,500	146,500	143,000	143,000	232	595.83
2013-03-21	150,000	150,900	147,000	148,500	130	618.75
2013-03-19	150,900	151,800	145,800	148,500	141	618.75
2013-03-18	151,000	151,000	148,500	148,500	179	618.75
2013-03-15	145,400	153,800	145,300	152,300	474	634.58
2013-03-14	146,600	146,600	145,000	145,200	115	605
2013-03-13	143,900	147,000	143,000	146,700	258	611.25
2013-03-12	148,800	148,800	143,000	143,400	215	597.50
2013-03-11	144,000	149,700	143,000	144,000	293	600
2013-03-08	144,900	147,100	143,000	143,000	264	595.83
2013-03-07	150,000	150,600	142,600	143,300	521	597.08
2013-03-06	144,800	152,000	142,200	147,500	1,049	614.58
2013-03-05	136,000	141,000	134,500	138,800	418	578.33
2013-03-04	131,000	133,800	129,400	133,000	192	554.17
2013-03-01	129,000	131,000	129,000	129,000	90	537.50
2013-02-28	130,200	130,200	128,600	129,700	74	540.42
2013-02-27	125,800	129,500	125,800	129,400	65	539.17
2013-02-26	122,000	127,300	121,300	125,700	150	523.75
2013-02-25	130,800	130,800	128,900	129,600	59	540
2013-02-22	130,000	130,000	128,000	128,800	91	536.67
2013-02-21	131,500	131,500	130,300	130,400	81	543.33
2013-02-20	130,000	131,700	128,800	131,700	91	548.75
2013-02-19	127,200	129,900	127,200	129,900	51	541.25
2013-02-18	125,000	127,800	125,000	127,200	54	530
2013-02-15	127,000	127,100	122,000	124,400	124	518.33
2013-02-14	127,000	129,700	127,000	127,300	39	530.42
2013-02-13	130,500	132,500	127,300	128,700	72	536.25
2013-02-12	133,300	134,500	132,100	132,200	86	550.83
2013-02-08	136,000	136,000	133,100	133,100	67	554.58
2013-02-07	135,300	136,400	134,400	136,000	104	566.67
2013-02-06	136,600	137,300	135,100	136,000	94	566.67
2013-02-05	138,000	138,400	136,200	136,200	108	567.50
2013-02-04	140,100	140,300	138,000	139,000	186	579.17
2013-02-01	134,600	137,500	134,600	137,300	175	572.08
2013-01-31	132,900	135,200	132,500	134,400	186	560
2013-01-30	130,500	132,400	130,500	131,200	75	546.67
2013-01-29	132,000	133,300	130,600	130,600	123	544.17
2013-01-28	131,000	131,800	129,200	131,800	142	549.17
2013-01-25	127,100	128,900	125,400	128,800	87	536.67
2013-01-24	125,000	127,000	124,700	125,000	100	520.83
2013-01-23	125,400	126,900	125,400	125,900	65	524.58
2013-01-22	128,100	130,000	127,000	127,000	175	529.17
2013-01-21	129,800	130,800	126,800	129,900	152	541.25
2013-01-18	129,500	131,200	129,500	130,900	107	545.42
2013-01-17	131,000	131,100	128,200	128,500	86	535.42
2013-01-16	133,500	133,800	131,200	131,200	121	546.67
2013-01-15	133,400	134,600	132,500	133,800	190	557.50
2013-01-11	137,800	137,800	134,500	135,000	154	562.50
2013-01-10	137,300	138,400	137,300	137,700	131	573.75
2013-01-09	136,600	137,200	131,800	137,200	184	571.67
2013-01-08	136,400	138,500	136,400	136,800	114	570
2013-01-07	138,500	138,500	136,200	136,500	161	568.75
2013-01-04	140,000	140,800	137,600	137,600	151	573.33

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

1712 (株)ダイセキ環境ソリューション の時系列データ [2013年度]

1712 (株)ダイセキ環境ソリューションの時系列データ [2013年度]