1712 (株)ダイセキ環境ソリューションの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,751	1,777	1,750	1,762	10,100	734.17
2014-12-29	1,747	1,768	1,731	1,762	11,500	734.17
2014-12-26	1,718	1,745	1,702	1,737	13,500	723.75
2014-12-25	1,705	1,711	1,700	1,701	11,400	708.75
2014-12-24	1,717	1,719	1,704	1,705	11,900	710.42
2014-12-22	1,737	1,738	1,702	1,703	17,000	709.58
2014-12-19	1,724	1,734	1,709	1,721	12,600	717.08
2014-12-18	1,724	1,724	1,702	1,704	15,300	710
2014-12-17	1,700	1,777	1,682	1,683	14,900	701.25
2014-12-16	1,748	1,749	1,702	1,709	13,500	712.08
2014-12-15	1,739	1,773	1,730	1,748	10,300	728.33
2014-12-12	1,760	1,789	1,750	1,757	38,200	732.08
2014-12-11	1,804	1,813	1,768	1,805	7,600	752.08
2014-12-10	1,830	1,838	1,810	1,817	10,500	757.08
2014-12-09	1,846	1,850	1,830	1,830	14,800	762.50
2014-12-08	1,915	1,915	1,873	1,875	10,800	781.25
2014-12-05	1,890	1,910	1,887	1,898	12,100	790.83
2014-12-04	1,860	1,940	1,860	1,920	48,300	800
2014-12-03	1,831	1,855	1,819	1,851	11,700	771.25
2014-12-02	1,849	1,849	1,820	1,838	10,400	765.83
2014-12-01	1,828	1,860	1,815	1,833	25,400	763.75
2014-11-28	1,792	1,820	1,792	1,811	8,400	754.58
2014-11-27	1,797	1,828	1,797	1,802	9,200	750.83
2014-11-26	1,800	1,843	1,800	1,818	10,200	757.50
2014-11-25	1,801	1,812	1,790	1,799	7,500	749.58
2014-11-21	1,799	1,820	1,770	1,802	8,400	750.83
2014-11-20	1,850	1,850	1,798	1,798	16,300	749.17
2014-11-19	1,805	1,818	1,789	1,810	12,600	754.17
2014-11-18	1,745	1,785	1,745	1,783	14,300	742.92
2014-11-17	1,791	1,791	1,728	1,745	14,600	727.08
2014-11-14	1,828	1,828	1,768	1,793	19,000	747.08
2014-11-13	1,844	1,848	1,812	1,828	20,500	761.67
2014-11-12	1,845	1,850	1,809	1,811	18,400	754.58
2014-11-11	1,865	1,876	1,813	1,849	18,800	770.42
2014-11-10	1,815	1,850	1,813	1,848	19,100	770
2014-11-07	1,792	1,860	1,762	1,833	24,800	763.75
2014-11-06	1,849	1,850	1,783	1,797	17,400	748.75
2014-11-05	1,810	1,843	1,795	1,834	21,200	764.17
2014-11-04	1,823	1,884	1,817	1,845	73,700	768.75
2014-10-31	1,769	1,818	1,748	1,808	53,000	753.33
2014-10-30	1,722	1,763	1,701	1,757	60,000	732.08
2014-10-29	1,702	1,722	1,702	1,715	8,500	714.58
2014-10-28	1,700	1,708	1,687	1,701	28,400	708.75
2014-10-27	1,700	1,714	1,684	1,700	17,600	708.33
2014-10-24	1,723	1,723	1,689	1,689	39,300	703.75
2014-10-23	1,682	1,711	1,682	1,698	20,400	707.50
2014-10-22	1,676	1,715	1,676	1,689	34,200	703.75
2014-10-21	1,713	1,722	1,655	1,659	81,500	691.25
2014-10-20	1,750	1,753	1,711	1,750	27,000	729.17
2014-10-17	1,692	1,731	1,670	1,683	86,200	701.25
2014-10-16	1,660	1,660	1,622	1,633	39,100	680.42
2014-10-15	1,666	1,704	1,662	1,692	22,700	705
2014-10-14	1,698	1,710	1,668	1,682	45,400	700.83
2014-10-10	1,760	1,760	1,716	1,735	32,300	722.92
2014-10-09	1,820	1,820	1,781	1,788	31,000	745
2014-10-08	1,804	1,827	1,791	1,805	41,500	752.08
2014-10-07	1,920	1,920	1,803	1,805	49,500	752.08
2014-10-06	1,899	1,950	1,891	1,898	47,300	790.83
2014-10-03	1,891	1,977	1,891	1,970	47,400	820.83
2014-10-02	1,935	1,958	1,877	1,890	35,000	787.50
2014-10-01	2,039	2,049	1,950	1,979	37,300	824.58
2014-09-30	2,080	2,090	2,024	2,062	70,000	859.17
2014-09-29	2,045	2,092	2,036	2,087	106,100	869.58
2014-09-26	1,980	2,049	1,966	2,014	113,700	839.17
2014-09-25	1,895	1,990	1,895	1,980	125,200	825
2014-09-24	1,888	1,899	1,875	1,888	24,200	786.67
2014-09-22	1,850	1,914	1,844	1,887	49,500	786.25
2014-09-19	1,834	1,860	1,800	1,838	27,400	765.83
2014-09-18	1,840	1,865	1,800	1,823	39,400	759.58
2014-09-17	1,810	1,853	1,793	1,843	30,100	767.92
2014-09-16	1,755	1,880	1,745	1,817	57,900	757.08
2014-09-12	1,779	1,784	1,754	1,762	22,500	734.17
2014-09-11	1,767	1,768	1,730	1,749	25,600	728.75
2014-09-10	1,764	1,774	1,730	1,751	21,100	729.58
2014-09-09	1,773	1,787	1,760	1,767	20,700	736.25
2014-09-08	1,741	1,794	1,741	1,787	18,400	744.58
2014-09-05	1,774	1,774	1,720	1,742	10,800	725.83
2014-09-04	1,785	1,798	1,762	1,774	20,400	739.17
2014-09-03	1,788	1,790	1,755	1,775	21,800	739.58
2014-09-02	1,779	1,790	1,753	1,788	30,100	745
2014-09-01	1,724	1,793	1,711	1,761	33,700	733.75
2014-08-29	1,740	1,750	1,701	1,739	17,800	724.58
2014-08-28	1,745	1,745	1,732	1,735	21,600	722.92
2014-08-27	1,695	1,730	1,693	1,730	31,400	720.83
2014-08-26	1,690	1,698	1,671	1,695	19,200	706.25
2014-08-25	1,683	1,694	1,608	1,693	19,000	705.42
2014-08-22	1,679	1,688	1,661	1,683	18,100	701.25
2014-08-21	1,681	1,688	1,680	1,684	14,700	701.67
2014-08-20	1,662	1,690	1,651	1,686	20,200	702.50
2014-08-19	1,630	1,660	1,630	1,658	28,200	690.83
2014-08-18	1,640	1,646	1,635	1,641	8,700	683.75
2014-08-15	1,631	1,644	1,631	1,635	3,900	681.25
2014-08-14	1,624	1,632	1,614	1,631	9,600	679.58
2014-08-13	1,622	1,628	1,613	1,624	6,300	676.67
2014-08-12	1,623	1,623	1,610	1,621	5,100	675.42
2014-08-11	1,611	1,622	1,598	1,616	6,600	673.33
2014-08-08	1,638	1,638	1,567	1,611	9,500	671.25
2014-08-07	1,600	1,623	1,585	1,604	15,400	668.33
2014-08-06	1,628	1,628	1,608	1,613	10,700	672.08
2014-08-05	1,646	1,651	1,625	1,629	13,900	678.75
2014-08-04	1,649	1,676	1,640	1,646	12,600	685.83
2014-08-01	1,630	1,646	1,621	1,639	11,300	682.92
2014-07-31	1,648	1,654	1,628	1,644	10,500	685
2014-07-30	1,655	1,663	1,621	1,647	12,600	686.25
2014-07-29	1,679	1,683	1,653	1,661	10,000	692.08
2014-07-28	1,677	1,683	1,671	1,676	10,700	698.33
2014-07-25	1,655	1,677	1,655	1,677	9,400	698.75
2014-07-24	1,660	1,688	1,640	1,648	16,300	686.67
2014-07-23	1,653	1,655	1,641	1,651	12,800	687.92
2014-07-22	1,638	1,652	1,637	1,646	12,800	685.83
2014-07-18	1,618	1,638	1,617	1,638	8,200	682.50
2014-07-17	1,637	1,648	1,637	1,648	12,900	686.67
2014-07-16	1,645	1,650	1,631	1,648	21,000	686.67
2014-07-15	1,633	1,647	1,625	1,638	15,000	682.50
2014-07-14	1,601	1,649	1,601	1,645	20,000	685.42
2014-07-11	1,620	1,622	1,604	1,612	17,300	671.67
2014-07-10	1,672	1,672	1,626	1,631	20,700	679.58
2014-07-09	1,676	1,676	1,634	1,662	28,400	692.50
2014-07-08	1,651	1,702	1,650	1,687	26,500	702.92
2014-07-07	1,724	1,724	1,628	1,691	39,000	704.58
2014-07-04	1,731	1,738	1,708	1,718	46,100	715.83
2014-07-03	1,821	1,840	1,716	1,724	211,600	718.33
2014-07-02	1,686	1,810	1,686	1,786	115,900	744.17
2014-07-01	1,676	1,690	1,671	1,686	15,400	702.50
2014-06-30	1,630	1,679	1,630	1,665	36,700	693.75
2014-06-27	1,620	1,639	1,609	1,635	28,700	681.25
2014-06-26	1,609	1,620	1,605	1,611	13,500	671.25
2014-06-25	1,624	1,628	1,610	1,623	5,900	676.25
2014-06-24	1,620	1,634	1,610	1,624	19,300	676.67
2014-06-23	1,631	1,631	1,606	1,611	11,100	671.25
2014-06-20	1,632	1,636	1,618	1,630	15,600	679.17
2014-06-19	1,632	1,647	1,626	1,643	14,000	684.58
2014-06-18	1,650	1,651	1,624	1,634	14,200	680.83
2014-06-17	1,646	1,655	1,614	1,651	16,700	687.92
2014-06-16	1,630	1,641	1,626	1,637	14,600	682.08
2014-06-13	1,630	1,640	1,614	1,637	22,900	682.08
2014-06-12	1,580	1,615	1,564	1,609	11,300	670.42
2014-06-11	1,605	1,615	1,585	1,603	10,600	667.92
2014-06-10	1,590	1,620	1,586	1,605	20,900	668.75
2014-06-09	1,599	1,609	1,589	1,595	14,200	664.58
2014-06-06	1,525	1,590	1,520	1,587	23,800	661.25
2014-06-05	1,515	1,524	1,515	1,524	12,600	635
2014-06-04	1,540	1,540	1,526	1,530	12,100	637.50
2014-06-03	1,569	1,569	1,515	1,533	16,300	638.75
2014-06-02	1,540	1,568	1,535	1,550	21,300	645.83
2014-05-30	1,515	1,544	1,515	1,539	10,400	641.25
2014-05-29	1,530	1,543	1,510	1,540	7,600	641.67
2014-05-28	1,539	1,539	1,525	1,530	6,200	637.50
2014-05-27	1,530	1,548	1,521	1,526	8,600	635.83
2014-05-26	1,514	1,529	1,496	1,529	12,300	637.08
2014-05-23	1,487	1,500	1,477	1,495	7,900	622.92
2014-05-22	1,488	1,488	1,462	1,478	6,100	615.83
2014-05-21	1,471	1,484	1,455	1,466	11,000	610.83
2014-05-20	1,503	1,503	1,475	1,485	9,800	618.75
2014-05-19	1,502	1,509	1,479	1,480	14,100	616.67
2014-05-16	1,510	1,510	1,471	1,482	15,800	617.50
2014-05-15	1,500	1,513	1,500	1,506	5,800	627.50
2014-05-14	1,505	1,524	1,494	1,519	10,000	632.92
2014-05-13	1,496	1,503	1,495	1,496	11,100	623.33
2014-05-12	1,513	1,523	1,494	1,494	12,300	622.50
2014-05-09	1,532	1,538	1,510	1,513	8,300	630.42
2014-05-08	1,522	1,538	1,510	1,519	15,700	632.92
2014-05-07	1,543	1,549	1,521	1,522	9,500	634.17
2014-05-02	1,570	1,570	1,535	1,543	15,900	642.92
2014-05-01	1,520	1,549	1,509	1,539	8,100	641.25
2014-04-30	1,515	1,520	1,501	1,507	14,700	627.92
2014-04-28	1,528	1,528	1,505	1,515	10,900	631.25
2014-04-25	1,522	1,529	1,519	1,528	4,800	636.67
2014-04-24	1,511	1,526	1,509	1,519	7,400	632.92
2014-04-23	1,517	1,538	1,513	1,518	6,700	632.50
2014-04-22	1,531	1,537	1,517	1,517	9,100	632.08
2014-04-21	1,561	1,575	1,528	1,531	15,500	637.92
2014-04-18	1,560	1,571	1,560	1,568	10,300	653.33
2014-04-17	1,546	1,593	1,546	1,575	15,100	656.25
2014-04-16	1,532	1,580	1,531	1,567	23,800	652.92
2014-04-15	1,559	1,590	1,530	1,530	19,000	637.50
2014-04-14	1,522	1,551	1,516	1,528	19,600	636.67
2014-04-11	1,551	1,600	1,522	1,562	18,400	650.83
2014-04-10	1,601	1,630	1,580	1,584	38,900	660
2014-04-09	1,573	1,592	1,562	1,568	17,500	653.33
2014-04-08	1,596	1,596	1,560	1,579	17,200	657.92
2014-04-07	1,600	1,625	1,590	1,600	19,100	666.67
2014-04-04	1,607	1,607	1,567	1,585	12,200	660.42
2014-04-03	1,596	1,631	1,596	1,607	11,300	669.58
2014-04-02	1,620	1,631	1,600	1,600	25,400	666.67
2014-04-01	1,600	1,607	1,590	1,603	8,400	667.92
2014-03-31	1,568	1,587	1,567	1,586	17,600	660.83
2014-03-28	1,565	1,585	1,560	1,568	10,700	653.33
2014-03-27	1,536	1,550	1,522	1,550	5,000	645.83
2014-03-26	1,530	1,557	1,521	1,536	11,700	640
2014-03-25	1,582	1,582	1,532	1,546	11,700	644.17
2014-03-24	1,522	1,580	1,517	1,557	23,000	648.75
2014-03-20	1,539	1,541	1,491	1,491	21,100	621.25
2014-03-19	1,562	1,589	1,538	1,555	11,200	647.92
2014-03-18	1,550	1,580	1,550	1,577	17,000	657.08
2014-03-17	1,583	1,599	1,535	1,548	29,600	645
2014-03-14	1,645	1,646	1,599	1,603	29,900	667.92
2014-03-13	1,679	1,679	1,628	1,660	31,500	691.67
2014-03-12	1,698	1,700	1,670	1,685	49,800	702.08
2014-03-11	1,698	1,706	1,682	1,690	54,600	704.17
2014-03-10	1,664	1,705	1,661	1,698	60,700	707.50
2014-03-07	1,611	1,635	1,611	1,630	17,800	679.17
2014-03-06	1,600	1,611	1,600	1,605	9,900	668.75
2014-03-05	1,620	1,642	1,615	1,616	9,400	673.33
2014-03-04	1,599	1,620	1,587	1,615	22,200	672.92
2014-03-03	1,618	1,626	1,570	1,597	21,800	665.42
2014-02-28	1,636	1,636	1,585	1,618	27,000	674.17
2014-02-27	1,623	1,647	1,623	1,636	28,900	681.67
2014-02-26	1,649	1,656	1,625	1,643	32,600	684.58
2014-02-25	1,632	1,646	1,632	1,641	15,100	683.75
2014-02-24	1,635	1,665	1,608	1,617	24,400	673.75
2014-02-21	1,608	1,637	1,598	1,634	46,400	680.83
2014-02-20	1,573	1,600	1,565	1,587	38,200	661.25
2014-02-19	1,615	1,618	1,583	1,588	18,600	661.67
2014-02-18	1,612	1,627	1,578	1,611	39,700	671.25
2014-02-17	1,604	1,614	1,556	1,596	54,400	665
2014-02-14	1,654	1,672	1,590	1,604	59,300	668.33
2014-02-13	1,697	1,736	1,650	1,651	96,500	687.92
2014-02-12	1,689	1,700	1,675	1,697	144,100	707.08
2014-02-10	1,663	1,671	1,652	1,669	56,800	695.42
2014-02-07	1,670	1,670	1,660	1,661	32,000	692.08
2014-02-06	1,650	1,675	1,648	1,659	48,000	691.25
2014-02-05	1,645	1,655	1,638	1,638	163,100	682.50
2014-02-04	1,654	1,664	1,640	1,641	146,100	683.75
2014-02-03	1,702	1,709	1,661	1,689	85,300	703.75
2014-01-31	1,704	1,738	1,704	1,724	44,100	718.33
2014-01-30	1,690	1,735	1,684	1,704	68,100	710
2014-01-29	1,685	1,705	1,685	1,696	66,200	706.67
2014-01-28	1,705	1,735	1,685	1,685	88,500	702.08
2014-01-27	1,720	1,759	1,706	1,718	111,300	715.83
2014-01-24	1,870	1,920	1,870	1,889	40,100	787.08
2014-01-23	1,961	1,967	1,930	1,935	22,900	806.25
2014-01-22	1,952	1,963	1,930	1,959	39,600	816.25
2014-01-21	1,990	1,993	1,942	1,964	50,700	818.33
2014-01-20	2,026	2,033	1,981	1,990	49,700	829.17
2014-01-17	2,000	2,032	1,960	2,026	52,700	844.17
2014-01-16	2,040	2,045	1,985	2,002	58,200	834.17
2014-01-15	2,011	2,038	1,967	2,035	55,000	847.92
2014-01-14	2,021	2,068	1,950	2,007	74,300	836.25
2014-01-10	2,070	2,097	2,042	2,085	110,100	868.75
2014-01-09	2,003	2,007	1,985	1,996	13,200	831.67
2014-01-08	1,986	2,005	1,981	2,003	30,100	834.58
2014-01-07	2,000	2,038	1,980	1,984	26,200	826.67
2014-01-06	2,018	2,018	1,980	2,003	28,400	834.58

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 [2014年度]

1712 (株)ダイセキ環境ソリューションの時系列データ [2014年度]