1712 (株)ダイセキ環境ソリューション の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,3861,3861,3491,37829,6001,148.33
2015-12-291,3301,4001,3111,35631,8001,130
2015-12-281,3141,3321,2951,32534,7001,104.17
2015-12-251,3231,3271,2991,30136,0001,084.17
2015-12-241,4261,4261,3231,33776,9001,114.17
2015-12-221,3881,4341,3791,396113,3001,163.33
2015-12-211,3701,3911,3601,37570,4001,145.83
2015-12-181,3851,4001,3751,37567,0001,145.83
2015-12-171,3401,3961,3401,395137,9001,162.50
2015-12-161,3351,3491,3031,34991,0001,124.17
2015-12-151,3001,3341,3001,322117,5001,101.67
2015-12-141,2081,2771,2021,27574,5001,062.50
2015-12-111,2401,2691,2291,23855,8001,031.67
2015-12-101,2451,2491,2111,21840,8001,015
2015-12-091,2461,2631,2281,24547,2001,037.50
2015-12-081,2911,2911,2541,26238,1001,051.67
2015-12-071,2781,3121,2711,28371,2001,069.17
2015-12-041,2351,2691,2141,25272,6001,043.33
2015-12-031,2231,2851,2101,265149,9001,054.17
2015-12-021,2251,2291,2011,22338,6001,019.17
2015-12-011,2041,2191,2001,21542,4001,012.50
2015-11-301,2121,2121,1861,19144,400992.50
2015-11-271,2181,2201,1871,19054,000991.67
2015-11-261,2101,2331,2061,20843,4001,006.67
2015-11-251,2451,2451,2031,20446,3001,003.33
2015-11-241,2211,2451,2161,23362,2001,027.50
2015-11-201,1971,2121,1951,20830,0001,006.67
2015-11-191,2061,2161,1801,19066,400991.67
2015-11-181,2191,2231,2051,21040,8001,008.33
2015-11-171,2161,2281,2061,21343,1001,010.83
2015-11-161,2171,2181,1931,19874,600998.33
2015-11-131,1771,2681,1771,242148,2001,035
2015-11-121,1751,1971,1681,177132,500980.83
2015-11-111,1931,2001,1691,17599,300979.17
2015-11-101,2111,2111,1771,19887,900998.33
2015-11-091,2221,2391,1801,190105,700991.67
2015-11-061,2101,2221,1901,20793,0001,005.83
2015-11-051,2371,2401,1951,210106,7001,008.33
2015-11-041,3121,3121,2311,243107,5001,035.83
2015-11-021,3301,3311,2911,29383,3001,077.50
2015-10-301,3401,3521,3151,33283,6001,110
2015-10-291,3701,3701,3301,35952,6001,132.50
2015-10-281,3301,3621,3191,34047,4001,116.67
2015-10-271,3711,3761,3131,325105,0001,104.17
2015-10-261,3721,3721,3351,35050,2001,125
2015-10-231,4161,4161,3601,36562,8001,137.50
2015-10-221,4311,4311,3531,386129,4001,155
2015-10-211,4271,4481,3801,431123,9001,192.50
2015-10-201,3531,4221,3381,402143,4001,168.33
2015-10-191,3511,3571,3211,32642,4001,105
2015-10-161,3731,3781,3381,35738,0001,130.83
2015-10-151,2781,3661,2781,36678,1001,138.33
2015-10-141,2501,2881,2501,28550,5001,070.83
2015-10-131,2461,2851,2361,28049,4001,066.67
2015-10-091,2411,2681,2381,25358,2001,044.17
2015-10-081,2821,2841,2211,22653,8001,021.67
2015-10-071,2841,3141,2501,26877,7001,056.67
2015-10-061,3221,3361,2841,28497,8001,070
2015-10-051,3601,3921,3351,33576,8001,112.50
2015-10-021,3601,3901,3101,340103,6001,116.67
2015-10-011,3491,3861,2811,315246,1001,095.83
2015-09-301,2001,2651,1891,23676,7001,030
2015-09-291,2511,2551,1581,16357,200969.17
2015-09-281,2481,2711,2011,24645,4001,038.33
2015-09-251,1991,2401,1521,21828,7001,015
2015-09-241,2301,2351,2091,21116,9001,009.17
2015-09-181,2781,2781,2451,25422,8001,045
2015-09-171,2391,2701,2201,25428,0001,045
2015-09-161,2491,2601,1711,22039,1001,016.67
2015-09-151,2851,2951,2241,24433,8001,036.67
2015-09-141,2911,2991,2701,28529,5001,070.83
2015-09-111,2691,2881,2501,27834,8001,065
2015-09-101,2031,2691,1911,26134,4001,050.83
2015-09-091,2711,2711,2011,24043,9001,033.33
2015-09-081,2181,2361,1631,18156,500984.17
2015-09-071,2021,2481,1251,236115,5001,030
2015-09-041,3101,3101,2511,25141,7001,042.50
2015-09-031,3621,3851,2801,29467,9001,078.33
2015-09-021,3841,4721,3101,332174,0001,110
2015-09-011,4171,4531,3851,449120,4001,207.50
2015-08-311,3961,4251,3461,42588,1001,187.50
2015-08-281,3091,3811,3091,36897,9001,140
2015-08-271,3171,3401,2441,27944,6001,065.83
2015-08-262,5342,5342,4442,45937,7001,024.58
2015-08-252,4132,6002,2302,41043,3001,004.17
2015-08-242,5842,6122,4002,41449,9001,005.83
2015-08-212,5532,6392,5532,57828,1001,074.17
2015-08-202,5442,6692,5432,64034,4001,100
2015-08-192,5702,6142,5462,59418,6001,080.83
2015-08-182,6082,6242,5762,59527,4001,081.25
2015-08-172,5202,6072,4522,58244,1001,075.83
2015-08-142,5982,6122,5512,55145,8001,062.92
2015-08-132,7002,7002,5352,568122,1001,070
2015-08-122,7242,7742,5112,700367,0001,125
2015-08-112,3392,3462,2972,32417,400968.33
2015-08-102,2402,3802,2372,34643,900977.50
2015-08-072,2202,2402,2202,2409,500933.33
2015-08-062,2502,2502,2292,24017,500933.33
2015-08-052,2502,2502,2352,2508,900937.50
2015-08-042,2632,2632,2132,2508,500937.50
2015-08-032,2402,2742,2282,25420,100939.17
2015-07-312,2092,2252,1982,2256,900927.08
2015-07-302,2042,2272,2042,20910,100920.42
2015-07-292,2362,2742,1862,19411,800914.17
2015-07-282,2082,2202,1612,21313,600922.08
2015-07-272,2132,2512,1822,20927,700920.42
2015-07-242,2692,2692,2222,24721,900936.25
2015-07-232,2252,2742,2202,23335,300930.42
2015-07-222,1372,2942,1302,21058,600920.83
2015-07-212,1692,1862,1232,13410,600889.17
2015-07-172,1752,1812,1502,1707,500904.17
2015-07-162,1762,1762,1522,1755,300906.25
2015-07-152,1572,1802,1352,16715,600902.92
2015-07-142,1842,2052,1312,16625,700902.50
2015-07-132,1802,1882,1162,14619,200894.17
2015-07-102,0992,1472,0542,13322,000888.75
2015-07-091,9902,0751,9902,04928,700853.75
2015-07-082,1202,1362,0502,06630,200860.83
2015-07-072,1322,1802,1112,13638,300890
2015-07-062,1102,1802,1032,11838,400882.50
2015-07-032,0672,1892,0602,140192,600891.67
2015-07-022,0002,0201,9892,01710,600840.42
2015-07-012,0262,0261,9861,99810,300832.50
2015-06-301,9162,0101,9161,98621,300827.50
2015-06-291,9151,9931,9131,95618,300815
2015-06-261,9881,9881,9461,9589,600815.83
2015-06-251,9661,9801,9491,9606,800816.67
2015-06-241,9551,9701,9351,9549,200814.17
2015-06-231,9321,9671,9251,9669,000819.17
2015-06-221,9001,9541,9001,9507,100812.50
2015-06-191,9051,9271,8981,9096,300795.42
2015-06-181,9081,9331,9001,9048,500793.33
2015-06-171,9391,9411,9011,9228,300800.83
2015-06-161,9771,9921,9581,9589,700815.83
2015-06-151,9952,0001,9881,9997,200832.92
2015-06-121,9992,0001,9941,9989,400832.50
2015-06-111,9551,9941,9551,9888,800828.33
2015-06-101,9621,9971,9581,9725,700821.67
2015-06-091,9711,9961,9481,9797,500824.58
2015-06-081,9681,9961,9451,98711,200827.92
2015-06-051,9701,9791,9431,9638,900817.92
2015-06-041,9901,9951,9601,97010,600820.83
2015-06-031,9661,9901,9661,9819,300825.42
2015-06-021,9801,9971,9641,99329,600830.42
2015-06-011,9361,9781,9301,96923,400820.42
2015-05-291,9441,9451,9311,93613,400806.67
2015-05-281,9401,9451,9241,9458,400810.42
2015-05-271,9401,9501,9231,94014,800808.33
2015-05-261,9361,9481,9211,94011,500808.33
2015-05-251,9151,9361,9151,9369,600806.67
2015-05-221,9281,9281,9161,9235,000801.25
2015-05-211,9261,9281,9161,9287,000803.33
2015-05-201,9221,9261,9201,9267,600802.50
2015-05-191,9201,9351,9121,9229,500800.83
2015-05-181,8921,9371,8921,9367,600806.67
2015-05-151,9131,9131,8871,9115,300796.25
2015-05-141,9131,9131,8871,89711,400790.42
2015-05-131,8401,9151,8401,91119,400796.25
2015-05-121,8811,8831,8501,8695,800778.75
2015-05-111,8781,8851,8651,8667,600777.50
2015-05-081,8231,8681,8231,8449,500768.33
2015-05-071,8411,8881,8071,83412,000764.17
2015-05-011,8401,8521,8001,84114,100767.08
2015-04-301,8541,8941,8541,8564,800773.33
2015-04-281,8861,8981,8551,89111,100787.92
2015-04-271,8541,8721,8491,8706,200779.17
2015-04-241,8671,8711,8531,8536,400772.08
2015-04-231,8881,8881,8601,8757,400781.25
2015-04-221,8781,8781,8401,8759,400781.25
2015-04-211,8441,8581,8361,8584,200774.17
2015-04-201,8361,8631,8251,8457,500768.75
2015-04-171,8681,8771,8561,86813,500778.33
2015-04-161,8421,9101,8421,89323,200788.75
2015-04-151,8721,8901,8421,87121,200779.58
2015-04-141,8391,8811,8121,87424,500780.83
2015-04-131,8021,8691,7981,86020,600775
2015-04-101,8051,8111,7901,80624,400752.50
2015-04-091,8531,8581,8101,81727,200757.08
2015-04-081,8191,8781,7461,85475,300772.50
2015-04-071,8871,9391,8851,93931,700807.92
2015-04-061,8571,8681,8411,8608,200775
2015-04-031,8161,8701,8161,8574,800773.75
2015-04-021,8201,8501,8031,83012,300762.50
2015-04-011,8341,8351,8101,83510,900764.58
2015-03-311,8371,8601,8261,8358,300764.58
2015-03-301,8371,8701,8331,8377,400765.42
2015-03-271,8541,8941,8511,86514,400777.08
2015-03-261,8911,9111,8701,89410,500789.17
2015-03-251,9181,9181,8951,9106,300795.83
2015-03-241,8861,9181,8861,9166,600798.33
2015-03-231,9191,9201,8711,9209,200800
2015-03-201,9011,9211,9011,9205,500800
2015-03-191,9301,9301,8881,9156,400797.92
2015-03-181,9161,9341,9151,9348,800805.83
2015-03-171,9191,9381,9171,93322,600805.42
2015-03-161,9021,9201,9021,9119,900796.25
2015-03-131,8861,9041,8801,9038,900792.92
2015-03-121,8801,9291,8621,88919,100787.08
2015-03-111,8531,8831,8531,8644,200776.67
2015-03-101,8601,8981,8551,87913,300782.92
2015-03-091,8881,8951,8501,87310,300780.42
2015-03-061,8801,8891,8701,88812,500786.67
2015-03-051,8751,8771,8621,8765,700781.67
2015-03-041,8671,8771,8371,87513,200781.25
2015-03-031,8401,8781,8401,86820,800778.33
2015-03-021,8251,8471,8071,83919,900766.25
2015-02-271,8471,8471,8271,83510,700764.58
2015-02-261,8351,8651,8221,83325,900763.75
2015-02-251,8651,8751,8251,85919,100774.58
2015-02-241,8731,8761,8601,87214,400780
2015-02-231,8881,8901,8751,88015,100783.33
2015-02-201,8561,9001,8561,88833,100786.67
2015-02-191,8701,8741,8611,86516,700777.08
2015-02-181,8531,8731,8531,86623,100777.50
2015-02-171,8491,8561,8381,84917,900770.42
2015-02-161,8361,8401,8251,83026,600762.50
2015-02-131,8101,8251,7961,80722,500752.92
2015-02-121,7801,8271,7801,80630,700752.50
2015-02-101,7421,7781,7421,77521,100739.58
2015-02-091,7341,7601,7231,74215,000725.83
2015-02-061,7361,7481,7131,72113,500717.08
2015-02-051,7291,7291,7051,70614,200710.83
2015-02-041,7001,7401,7001,73014,000720.83
2015-02-031,7351,7381,6721,68534,700702.08
2015-02-021,7401,7551,7011,70123,700708.75
2015-01-301,7831,7831,7251,74974,400728.75
2015-01-291,6211,6521,6031,62113,300675.42
2015-01-281,6551,6651,6501,6536,500688.75
2015-01-271,6461,6581,6361,65312,100688.75
2015-01-261,5861,6291,5861,62715,100677.92
2015-01-231,6021,6051,5871,60415,900668.33
2015-01-221,6021,6121,5961,60216,400667.50
2015-01-211,6151,6161,6001,60710,900669.58
2015-01-201,6061,6151,5921,61515,000672.92
2015-01-191,5881,6091,5851,58723,000661.25
2015-01-161,6001,6261,5431,57664,200656.67
2015-01-151,6111,6281,6031,60337,100667.92
2015-01-141,6961,6961,6261,63031,600679.17
2015-01-131,7201,7201,6871,69610,900706.67
2015-01-091,7411,7411,7131,7209,800716.67
2015-01-081,7061,7281,7061,71512,900714.58
2015-01-071,6911,7551,6911,69912,800707.92
2015-01-061,7321,7551,6991,70530,000710.42
2015-01-051,7871,7871,7551,7738,400738.75

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