1712 (株)ダイセキ環境ソリューションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,444	1,449	1,429	1,439	23,800	1,199.17
2016-12-29	1,400	1,450	1,398	1,436	39,700	1,196.67
2016-12-28	1,353	1,395	1,350	1,390	20,800	1,158.33
2016-12-27	1,351	1,377	1,349	1,353	17,400	1,127.50
2016-12-26	1,367	1,376	1,349	1,355	26,300	1,129.17
2016-12-22	1,369	1,370	1,348	1,367	12,200	1,139.17
2016-12-21	1,400	1,400	1,375	1,376	14,400	1,146.67
2016-12-20	1,404	1,419	1,380	1,401	16,500	1,167.50
2016-12-19	1,423	1,423	1,404	1,411	4,200	1,175.83
2016-12-16	1,411	1,423	1,411	1,423	21,100	1,185.83
2016-12-15	1,410	1,422	1,393	1,411	27,800	1,175.83
2016-12-14	1,438	1,438	1,410	1,410	9,700	1,175
2016-12-13	1,424	1,447	1,415	1,445	21,900	1,204.17
2016-12-12	1,401	1,421	1,400	1,416	24,000	1,180
2016-12-09	1,414	1,414	1,396	1,402	13,100	1,168.33
2016-12-08	1,410	1,416	1,398	1,407	18,600	1,172.50
2016-12-07	1,391	1,404	1,391	1,403	16,600	1,169.17
2016-12-06	1,400	1,408	1,393	1,396	16,200	1,163.33
2016-12-05	1,420	1,424	1,385	1,401	14,700	1,167.50
2016-12-02	1,460	1,470	1,413	1,420	15,600	1,183.33
2016-12-01	1,491	1,502	1,460	1,460	14,000	1,216.67
2016-11-30	1,485	1,500	1,484	1,498	11,500	1,248.33
2016-11-29	1,486	1,495	1,474	1,480	11,000	1,233.33
2016-11-28	1,472	1,510	1,472	1,507	16,600	1,255.83
2016-11-25	1,493	1,497	1,461	1,464	16,100	1,220
2016-11-24	1,513	1,513	1,487	1,493	12,200	1,244.17
2016-11-22	1,513	1,513	1,499	1,509	6,900	1,257.50
2016-11-21	1,509	1,514	1,500	1,510	21,600	1,258.33
2016-11-18	1,505	1,505	1,492	1,500	20,300	1,250
2016-11-17	1,475	1,500	1,472	1,499	24,500	1,249.17
2016-11-16	1,450	1,467	1,433	1,467	17,500	1,222.50
2016-11-15	1,463	1,466	1,430	1,440	15,800	1,200
2016-11-14	1,490	1,490	1,471	1,482	21,300	1,235
2016-11-11	1,480	1,485	1,470	1,477	12,700	1,230.83
2016-11-10	1,478	1,490	1,460	1,463	21,200	1,219.17
2016-11-09	1,479	1,480	1,381	1,395	35,600	1,162.50
2016-11-08	1,458	1,469	1,449	1,461	11,600	1,217.50
2016-11-07	1,460	1,475	1,427	1,458	14,200	1,215
2016-11-04	1,469	1,473	1,418	1,468	16,200	1,223.33
2016-11-02	1,471	1,478	1,457	1,473	14,200	1,227.50
2016-11-01	1,488	1,507	1,474	1,497	13,600	1,247.50
2016-10-31	1,508	1,510	1,484	1,488	17,500	1,240
2016-10-28	1,501	1,510	1,491	1,505	21,700	1,254.17
2016-10-27	1,491	1,501	1,475	1,483	21,900	1,235.83
2016-10-26	1,442	1,485	1,442	1,484	14,800	1,236.67
2016-10-25	1,500	1,508	1,414	1,442	37,000	1,201.67
2016-10-24	1,494	1,525	1,494	1,516	19,100	1,263.33
2016-10-21	1,495	1,497	1,489	1,495	16,500	1,245.83
2016-10-20	1,463	1,503	1,463	1,494	23,300	1,245
2016-10-19	1,465	1,471	1,457	1,463	18,800	1,219.17
2016-10-18	1,488	1,488	1,463	1,466	18,100	1,221.67
2016-10-17	1,428	1,492	1,426	1,475	46,500	1,229.17
2016-10-14	1,420	1,425	1,406	1,423	20,400	1,185.83
2016-10-13	1,385	1,427	1,385	1,409	25,000	1,174.17
2016-10-12	1,381	1,398	1,321	1,385	26,200	1,154.17
2016-10-11	1,392	1,438	1,392	1,405	24,400	1,170.83
2016-10-07	1,408	1,420	1,383	1,409	23,700	1,174.17
2016-10-06	1,409	1,443	1,409	1,435	37,700	1,195.83
2016-10-05	1,390	1,421	1,382	1,405	38,500	1,170.83
2016-10-04	1,333	1,399	1,333	1,390	21,100	1,158.33
2016-10-03	1,400	1,400	1,360	1,360	17,600	1,133.33
2016-09-30	1,380	1,400	1,380	1,391	24,900	1,159.17
2016-09-29	1,389	1,397	1,387	1,393	13,000	1,160.83
2016-09-28	1,380	1,394	1,374	1,389	15,200	1,157.50
2016-09-27	1,350	1,380	1,345	1,380	23,600	1,150
2016-09-26	1,380	1,380	1,340	1,345	10,100	1,120.83
2016-09-23	1,381	1,394	1,369	1,375	20,800	1,145.83
2016-09-21	1,362	1,391	1,346	1,381	25,700	1,150.83
2016-09-20	1,338	1,379	1,318	1,367	22,800	1,139.17
2016-09-16	1,337	1,398	1,322	1,330	51,500	1,108.33
2016-09-15	1,314	1,362	1,311	1,337	34,300	1,114.17
2016-09-14	1,285	1,340	1,285	1,334	42,400	1,111.67
2016-09-13	1,260	1,290	1,260	1,285	31,100	1,070.83
2016-09-12	1,217	1,231	1,203	1,229	26,100	1,024.17
2016-09-09	1,218	1,228	1,218	1,218	13,100	1,015
2016-09-08	1,225	1,229	1,216	1,218	18,000	1,015
2016-09-07	1,170	1,223	1,169	1,217	21,400	1,014.17
2016-09-06	1,192	1,193	1,173	1,175	17,800	979.17
2016-09-05	1,230	1,230	1,201	1,204	29,700	1,003.33
2016-09-02	1,234	1,241	1,211	1,217	33,000	1,014.17
2016-09-01	1,281	1,288	1,220	1,230	27,100	1,025
2016-08-31	1,260	1,309	1,252	1,297	30,900	1,080.83
2016-08-30	1,296	1,296	1,226	1,244	26,300	1,036.67
2016-08-29	1,310	1,320	1,295	1,302	17,800	1,085
2016-08-26	1,279	1,308	1,275	1,293	36,900	1,077.50
2016-08-25	1,289	1,293	1,273	1,280	14,800	1,066.67
2016-08-24	1,310	1,325	1,280	1,303	20,000	1,085.83
2016-08-23	1,245	1,300	1,245	1,297	37,500	1,080.83
2016-08-22	1,253	1,263	1,242	1,245	5,300	1,037.50
2016-08-19	1,223	1,269	1,223	1,261	17,100	1,050.83
2016-08-18	1,222	1,233	1,205	1,223	27,700	1,019.17
2016-08-17	1,257	1,265	1,220	1,229	22,100	1,024.17
2016-08-16	1,300	1,300	1,273	1,277	22,100	1,064.17
2016-08-15	1,300	1,304	1,292	1,303	11,700	1,085.83
2016-08-12	1,299	1,299	1,281	1,289	21,000	1,074.17
2016-08-10	1,269	1,300	1,269	1,299	16,900	1,082.50
2016-08-09	1,250	1,285	1,245	1,283	14,900	1,069.17
2016-08-08	1,227	1,252	1,217	1,250	14,300	1,041.67
2016-08-05	1,250	1,255	1,218	1,219	17,600	1,015.83
2016-08-04	1,252	1,254	1,241	1,248	17,100	1,040
2016-08-03	1,245	1,254	1,243	1,252	19,000	1,043.33
2016-08-02	1,262	1,262	1,250	1,250	6,800	1,041.67
2016-08-01	1,275	1,282	1,248	1,269	22,200	1,057.50
2016-07-29	1,241	1,280	1,217	1,275	56,700	1,062.50
2016-07-28	1,245	1,250	1,241	1,243	31,600	1,035.83
2016-07-27	1,224	1,245	1,223	1,236	38,900	1,030
2016-07-26	1,221	1,228	1,201	1,224	29,700	1,020
2016-07-25	1,220	1,242	1,219	1,229	30,800	1,024.17
2016-07-22	1,197	1,216	1,181	1,209	22,800	1,007.50
2016-07-21	1,210	1,217	1,200	1,205	46,100	1,004.17
2016-07-20	1,200	1,207	1,191	1,207	34,300	1,005.83
2016-07-19	1,165	1,200	1,165	1,200	24,300	1,000
2016-07-15	1,150	1,232	1,150	1,173	52,300	977.50
2016-07-14	1,125	1,160	1,125	1,148	31,300	956.67
2016-07-13	1,078	1,128	1,078	1,123	47,800	935.83
2016-07-12	1,031	1,085	1,031	1,078	37,200	898.33
2016-07-11	987	1,030	987	1,018	20,400	848.33
2016-07-08	1,000	1,001	979	987	32,400	822.50
2016-07-07	981	1,010	981	986	48,200	821.67
2016-07-06	1,020	1,029	989	1,002	65,500	835
2016-07-05	1,081	1,088	1,033	1,043	24,100	869.17
2016-07-04	1,095	1,113	1,080	1,096	24,000	913.33
2016-07-01	1,055	1,105	1,055	1,095	58,700	912.50
2016-06-30	1,092	1,125	1,090	1,095	30,900	912.50
2016-06-29	1,080	1,090	1,060	1,089	22,900	907.50
2016-06-28	1,040	1,087	1,012	1,050	27,900	875
2016-06-27	993	1,045	993	1,033	12,200	860.83
2016-06-24	1,065	1,087	978	1,004	43,600	836.67
2016-06-23	1,050	1,057	1,032	1,045	11,100	870.83
2016-06-22	1,039	1,065	1,024	1,064	12,300	886.67
2016-06-21	1,051	1,065	1,040	1,044	7,100	870
2016-06-20	1,065	1,068	1,049	1,058	9,700	881.67
2016-06-17	981	1,052	981	1,047	32,600	872.50
2016-06-16	1,033	1,034	983	985	23,600	820.83
2016-06-15	1,038	1,053	1,020	1,034	27,500	861.67
2016-06-14	1,060	1,070	1,036	1,054	26,000	878.33
2016-06-13	1,130	1,134	1,072	1,090	24,300	908.33
2016-06-10	1,167	1,167	1,093	1,131	23,000	942.50
2016-06-09	1,142	1,180	1,133	1,137	16,300	947.50
2016-06-08	1,121	1,163	1,121	1,159	14,300	965.83
2016-06-07	1,108	1,125	1,108	1,116	11,100	930
2016-06-06	1,101	1,127	1,091	1,112	16,200	926.67
2016-06-03	1,117	1,133	1,115	1,128	22,100	940
2016-06-02	1,141	1,154	1,116	1,131	18,000	942.50
2016-06-01	1,166	1,181	1,141	1,144	20,400	953.33
2016-05-31	1,158	1,197	1,150	1,188	27,000	990
2016-05-30	1,147	1,168	1,135	1,163	14,000	969.17
2016-05-27	1,170	1,181	1,125	1,153	18,700	960.83
2016-05-26	1,167	1,171	1,153	1,164	14,600	970
2016-05-25	1,162	1,175	1,152	1,156	10,300	963.33
2016-05-24	1,150	1,157	1,138	1,144	20,600	953.33
2016-05-23	1,179	1,185	1,134	1,162	26,700	968.33
2016-05-20	1,187	1,200	1,173	1,179	20,800	982.50
2016-05-19	1,173	1,194	1,173	1,190	25,500	991.67
2016-05-18	1,137	1,179	1,137	1,173	38,600	977.50
2016-05-17	1,132	1,152	1,119	1,146	21,200	955
2016-05-16	1,120	1,137	1,115	1,128	21,300	940
2016-05-13	1,110	1,145	1,105	1,132	20,000	943.33
2016-05-12	1,106	1,135	1,100	1,119	24,900	932.50
2016-05-11	1,163	1,163	1,121	1,128	22,400	940
2016-05-10	1,173	1,177	1,155	1,159	20,000	965.83
2016-05-09	1,146	1,177	1,146	1,169	21,700	974.17
2016-05-06	1,142	1,163	1,129	1,150	26,400	958.33
2016-05-02	1,118	1,166	1,118	1,142	32,600	951.67
2016-04-28	1,166	1,175	1,112	1,169	60,600	974.17
2016-04-27	1,163	1,179	1,143	1,153	19,200	960.83
2016-04-26	1,192	1,192	1,130	1,161	49,900	967.50
2016-04-25	1,217	1,246	1,193	1,198	39,800	998.33
2016-04-22	1,209	1,223	1,160	1,214	56,100	1,011.67
2016-04-21	1,201	1,232	1,199	1,225	49,300	1,020.83
2016-04-20	1,190	1,210	1,188	1,199	49,800	999.17
2016-04-19	1,177	1,185	1,161	1,185	50,500	987.50
2016-04-18	1,166	1,176	1,111	1,148	58,200	956.67
2016-04-15	1,150	1,190	1,140	1,190	89,800	991.67
2016-04-14	1,100	1,157	1,100	1,157	129,300	964.17
2016-04-13	1,066	1,092	1,062	1,076	49,400	896.67
2016-04-12	1,080	1,080	1,033	1,057	84,400	880.83
2016-04-11	1,069	1,108	1,064	1,090	83,300	908.33
2016-04-08	1,048	1,073	992	1,070	160,500	891.67
2016-04-07	957	1,074	956	1,064	336,600	886.67
2016-04-06	1,006	1,043	1,000	1,017	90,300	847.50
2016-04-05	1,072	1,085	1,024	1,027	50,400	855.83
2016-04-04	1,012	1,067	1,012	1,063	60,200	885.83
2016-04-01	1,065	1,065	1,014	1,018	66,000	848.33
2016-03-31	1,103	1,120	1,071	1,074	59,300	895
2016-03-30	1,118	1,129	1,096	1,117	52,400	930.83
2016-03-29	1,100	1,120	1,088	1,120	95,800	933.33
2016-03-28	1,082	1,100	1,075	1,085	41,500	904.17
2016-03-25	1,098	1,103	1,081	1,085	75,500	904.17
2016-03-24	1,042	1,089	1,037	1,081	94,300	900.83
2016-03-23	1,015	1,043	1,011	1,043	67,400	869.17
2016-03-22	994	1,011	994	1,007	34,500	839.17
2016-03-18	1,004	1,004	980	985	52,800	820.83
2016-03-17	1,010	1,020	998	1,006	36,400	838.33
2016-03-16	998	1,007	994	997	40,000	830.83
2016-03-15	1,018	1,023	998	1,000	59,900	833.33
2016-03-14	1,024	1,048	1,021	1,024	49,200	853.33
2016-03-11	1,000	1,034	997	1,027	39,300	855.83
2016-03-10	993	1,035	993	1,020	52,500	850
2016-03-09	999	999	969	984	74,400	820
2016-03-08	1,017	1,022	1,001	1,007	44,600	839.17
2016-03-07	1,033	1,035	1,011	1,018	49,500	848.33
2016-03-04	1,012	1,035	1,009	1,031	68,100	859.17
2016-03-03	1,023	1,050	1,008	1,014	101,200	845
2016-03-02	1,035	1,039	1,017	1,028	58,400	856.67
2016-03-01	1,042	1,042	1,001	1,010	64,600	841.67
2016-02-29	1,035	1,071	1,028	1,042	56,300	868.33
2016-02-26	1,016	1,031	1,012	1,019	24,100	849.17
2016-02-25	995	1,018	995	1,005	37,000	837.50
2016-02-24	997	1,012	990	998	43,300	831.67
2016-02-23	1,031	1,040	991	1,006	65,200	838.33
2016-02-22	1,011	1,048	1,006	1,037	32,900	864.17
2016-02-19	1,035	1,035	995	1,015	34,200	845.83
2016-02-18	1,031	1,043	1,015	1,035	41,900	862.50
2016-02-17	1,008	1,050	991	1,004	66,500	836.67
2016-02-16	1,030	1,059	1,014	1,016	44,700	846.67
2016-02-15	1,050	1,057	1,005	1,031	47,300	859.17
2016-02-12	1,014	1,035	984	990	77,500	825
2016-02-10	1,111	1,114	1,039	1,079	80,400	899.17
2016-02-09	1,127	1,127	1,072	1,081	66,200	900.83
2016-02-08	1,106	1,171	1,089	1,161	63,100	967.50
2016-02-05	1,154	1,154	1,106	1,118	70,500	931.67
2016-02-04	1,165	1,178	1,157	1,158	49,000	965
2016-02-03	1,208	1,208	1,171	1,187	54,700	989.17
2016-02-02	1,221	1,241	1,208	1,220	84,600	1,016.67
2016-02-01	1,227	1,263	1,215	1,242	152,800	1,035
2016-01-29	1,180	1,183	1,114	1,161	117,900	967.50
2016-01-28	1,175	1,202	1,166	1,169	77,100	974.17
2016-01-27	1,190	1,197	1,161	1,182	58,900	985
2016-01-26	1,170	1,188	1,162	1,175	67,100	979.17
2016-01-25	1,216	1,227	1,167	1,189	96,900	990.83
2016-01-22	1,188	1,199	1,136	1,156	139,900	963.33
2016-01-21	1,173	1,217	1,158	1,161	87,000	967.50
2016-01-20	1,239	1,249	1,193	1,197	85,300	997.50
2016-01-19	1,230	1,237	1,201	1,223	97,800	1,019.17
2016-01-18	1,200	1,238	1,199	1,220	66,200	1,016.67
2016-01-15	1,287	1,299	1,229	1,254	118,500	1,045
2016-01-14	1,285	1,286	1,245	1,261	107,300	1,050.83
2016-01-13	1,330	1,350	1,285	1,298	139,700	1,081.67
2016-01-12	1,403	1,411	1,321	1,329	122,000	1,107.50
2016-01-08	1,450	1,450	1,315	1,411	306,200	1,175.83
2016-01-07	1,386	1,426	1,375	1,401	97,900	1,167.50
2016-01-06	1,414	1,430	1,383	1,401	63,300	1,167.50
2016-01-05	1,412	1,425	1,366	1,418	98,300	1,181.67
2016-01-04	1,377	1,415	1,370	1,396	67,900	1,163.33

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 [2016年度]

1712 (株)ダイセキ環境ソリューションの時系列データ [2016年度]