1712 (株)ダイセキ環境ソリューション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 825 | 832 | 820 | 824 | 40,100 | 824 |
| 2022-12-29 | 804 | 823 | 804 | 823 | 37,200 | 823 |
| 2022-12-28 | 809 | 809 | 796 | 803 | 18,300 | 803 |
| 2022-12-27 | 799 | 814 | 794 | 808 | 50,700 | 808 |
| 2022-12-26 | 791 | 799 | 785 | 793 | 38,400 | 793 |
| 2022-12-23 | 798 | 804 | 793 | 795 | 39,900 | 795 |
| 2022-12-22 | 798 | 804 | 796 | 803 | 28,100 | 803 |
| 2022-12-21 | 795 | 811 | 793 | 801 | 49,600 | 801 |
| 2022-12-20 | 816 | 823 | 795 | 796 | 47,000 | 796 |
| 2022-12-19 | 805 | 823 | 801 | 816 | 48,400 | 816 |
| 2022-12-16 | 816 | 823 | 807 | 808 | 43,900 | 808 |
| 2022-12-15 | 825 | 830 | 822 | 826 | 27,000 | 826 |
| 2022-12-14 | 819 | 831 | 818 | 821 | 27,000 | 821 |
| 2022-12-13 | 830 | 835 | 819 | 819 | 28,900 | 819 |
| 2022-12-12 | 825 | 829 | 823 | 826 | 15,400 | 826 |
| 2022-12-09 | 837 | 837 | 826 | 828 | 22,700 | 828 |
| 2022-12-08 | 822 | 828 | 816 | 828 | 24,000 | 828 |
| 2022-12-07 | 815 | 828 | 812 | 823 | 27,700 | 823 |
| 2022-12-06 | 834 | 834 | 816 | 816 | 27,800 | 816 |
| 2022-12-05 | 826 | 845 | 826 | 837 | 44,400 | 837 |
| 2022-12-02 | 821 | 826 | 816 | 825 | 32,200 | 825 |
| 2022-12-01 | 833 | 833 | 818 | 825 | 31,000 | 825 |
| 2022-11-30 | 825 | 829 | 815 | 825 | 41,500 | 825 |
| 2022-11-29 | 835 | 837 | 824 | 824 | 34,300 | 824 |
| 2022-11-28 | 854 | 854 | 834 | 840 | 27,900 | 840 |
| 2022-11-25 | 853 | 858 | 843 | 854 | 43,500 | 854 |
| 2022-11-24 | 830 | 849 | 830 | 849 | 49,400 | 849 |
| 2022-11-22 | 820 | 826 | 815 | 826 | 26,700 | 826 |
| 2022-11-21 | 817 | 822 | 813 | 814 | 20,800 | 814 |
| 2022-11-18 | 813 | 819 | 810 | 817 | 41,200 | 817 |
| 2022-11-17 | 819 | 826 | 814 | 818 | 28,700 | 818 |
| 2022-11-16 | 831 | 834 | 813 | 820 | 35,200 | 820 |
| 2022-11-15 | 828 | 828 | 806 | 828 | 25,200 | 828 |
| 2022-11-14 | 809 | 829 | 809 | 819 | 80,500 | 819 |
| 2022-11-11 | 791 | 802 | 791 | 802 | 43,300 | 802 |
| 2022-11-10 | 774 | 790 | 771 | 786 | 42,300 | 786 |
| 2022-11-09 | 776 | 782 | 771 | 777 | 29,300 | 777 |
| 2022-11-08 | 772 | 777 | 766 | 776 | 49,900 | 776 |
| 2022-11-07 | 784 | 785 | 774 | 774 | 37,900 | 774 |
| 2022-11-04 | 795 | 795 | 770 | 781 | 97,500 | 781 |
| 2022-11-02 | 800 | 807 | 792 | 795 | 76,100 | 795 |
| 2022-11-01 | 800 | 804 | 797 | 797 | 51,200 | 797 |
| 2022-10-31 | 805 | 805 | 797 | 800 | 35,100 | 800 |
| 2022-10-28 | 800 | 805 | 794 | 794 | 89,300 | 794 |
| 2022-10-27 | 818 | 818 | 801 | 801 | 47,800 | 801 |
| 2022-10-26 | 815 | 822 | 814 | 814 | 22,700 | 814 |
| 2022-10-25 | 821 | 824 | 813 | 818 | 42,600 | 818 |
| 2022-10-24 | 820 | 830 | 813 | 817 | 25,500 | 817 |
| 2022-10-21 | 818 | 822 | 809 | 817 | 36,300 | 817 |
| 2022-10-20 | 810 | 823 | 810 | 818 | 30,800 | 818 |
| 2022-10-19 | 810 | 826 | 804 | 823 | 74,100 | 823 |
| 2022-10-18 | 808 | 822 | 802 | 810 | 87,500 | 810 |
| 2022-10-17 | 815 | 818 | 792 | 799 | 81,600 | 799 |
| 2022-10-14 | 821 | 833 | 809 | 815 | 111,000 | 815 |
| 2022-10-13 | 801 | 810 | 787 | 809 | 134,600 | 809 |
| 2022-10-12 | 828 | 828 | 799 | 809 | 111,100 | 809 |
| 2022-10-11 | 841 | 855 | 810 | 827 | 136,400 | 827 |
| 2022-10-07 | 841 | 893 | 841 | 846 | 163,700 | 846 |
| 2022-10-06 | 806 | 866 | 801 | 856 | 257,300 | 856 |
| 2022-10-05 | 815 | 845 | 805 | 810 | 213,000 | 810 |
| 2022-10-04 | 790 | 813 | 770 | 802 | 485,700 | 802 |
| 2022-10-03 | 850 | 872 | 832 | 848 | 141,100 | 848 |
| 2022-09-30 | 861 | 871 | 855 | 865 | 62,300 | 865 |
| 2022-09-29 | 875 | 886 | 871 | 873 | 49,700 | 873 |
| 2022-09-28 | 880 | 883 | 856 | 868 | 55,500 | 868 |
| 2022-09-27 | 858 | 877 | 858 | 871 | 42,700 | 871 |
| 2022-09-26 | 882 | 886 | 858 | 860 | 66,500 | 860 |
| 2022-09-22 | 890 | 901 | 884 | 892 | 41,700 | 892 |
| 2022-09-21 | 896 | 909 | 892 | 899 | 33,300 | 899 |
| 2022-09-20 | 895 | 922 | 895 | 911 | 42,200 | 911 |
| 2022-09-16 | 916 | 916 | 895 | 895 | 46,900 | 895 |
| 2022-09-15 | 930 | 930 | 913 | 913 | 24,900 | 913 |
| 2022-09-14 | 908 | 924 | 902 | 919 | 47,300 | 919 |
| 2022-09-13 | 928 | 930 | 916 | 923 | 43,100 | 923 |
| 2022-09-12 | 928 | 950 | 923 | 929 | 101,500 | 929 |
| 2022-09-09 | 913 | 925 | 911 | 924 | 42,900 | 924 |
| 2022-09-08 | 918 | 918 | 906 | 913 | 34,900 | 913 |
| 2022-09-07 | 911 | 911 | 892 | 908 | 46,600 | 908 |
| 2022-09-06 | 909 | 919 | 899 | 912 | 43,500 | 912 |
| 2022-09-05 | 887 | 908 | 883 | 908 | 60,100 | 908 |
| 2022-09-02 | 930 | 933 | 890 | 902 | 126,000 | 902 |
| 2022-09-01 | 940 | 981 | 923 | 924 | 231,500 | 924 |
| 2022-08-31 | 929 | 945 | 925 | 945 | 69,200 | 945 |
| 2022-08-30 | 918 | 935 | 915 | 933 | 70,600 | 933 |
| 2022-08-29 | 908 | 922 | 901 | 916 | 130,500 | 916 |
| 2022-08-26 | 952 | 960 | 941 | 944 | 59,500 | 944 |
| 2022-08-25 | 938 | 953 | 925 | 949 | 115,900 | 949 |
| 2022-08-24 | 923 | 930 | 913 | 929 | 57,600 | 929 |
| 2022-08-23 | 930 | 941 | 908 | 920 | 157,500 | 920 |
| 2022-08-22 | 906 | 937 | 903 | 937 | 181,800 | 937 |
| 2022-08-19 | 888 | 908 | 888 | 904 | 90,800 | 904 |
| 2022-08-18 | 877 | 888 | 868 | 886 | 83,900 | 886 |
| 2022-08-17 | 865 | 879 | 860 | 878 | 59,800 | 878 |
| 2022-08-16 | 853 | 874 | 853 | 867 | 94,300 | 867 |
| 2022-08-15 | 850 | 858 | 845 | 853 | 62,900 | 853 |
| 2022-08-12 | 833 | 849 | 833 | 849 | 61,000 | 849 |
| 2022-08-10 | 850 | 850 | 830 | 836 | 45,500 | 836 |
| 2022-08-09 | 847 | 847 | 834 | 846 | 46,800 | 846 |
| 2022-08-08 | 838 | 841 | 825 | 841 | 48,400 | 841 |
| 2022-08-05 | 841 | 844 | 835 | 839 | 57,400 | 839 |
| 2022-08-04 | 830 | 844 | 830 | 841 | 45,100 | 841 |
| 2022-08-03 | 840 | 840 | 827 | 830 | 53,200 | 830 |
| 2022-08-02 | 858 | 858 | 841 | 844 | 44,900 | 844 |
| 2022-08-01 | 837 | 860 | 832 | 859 | 72,300 | 859 |
| 2022-07-29 | 845 | 845 | 823 | 837 | 95,500 | 837 |
| 2022-07-28 | 832 | 851 | 830 | 840 | 70,800 | 840 |
| 2022-07-27 | 836 | 837 | 828 | 832 | 41,000 | 832 |
| 2022-07-26 | 835 | 839 | 828 | 836 | 39,000 | 836 |
| 2022-07-25 | 850 | 850 | 836 | 836 | 40,500 | 836 |
| 2022-07-22 | 836 | 850 | 827 | 843 | 80,900 | 843 |
| 2022-07-21 | 829 | 848 | 820 | 835 | 100,900 | 835 |
| 2022-07-20 | 815 | 827 | 815 | 825 | 61,600 | 825 |
| 2022-07-19 | 818 | 818 | 809 | 811 | 37,200 | 811 |
| 2022-07-15 | 826 | 826 | 809 | 818 | 71,100 | 818 |
| 2022-07-14 | 817 | 828 | 812 | 819 | 68,100 | 819 |
| 2022-07-13 | 825 | 828 | 816 | 820 | 67,400 | 820 |
| 2022-07-12 | 836 | 836 | 816 | 821 | 86,100 | 821 |
| 2022-07-11 | 857 | 863 | 834 | 836 | 115,700 | 836 |
| 2022-07-08 | 852 | 872 | 843 | 857 | 143,400 | 857 |
| 2022-07-07 | 847 | 853 | 830 | 840 | 95,000 | 840 |
| 2022-07-06 | 825 | 847 | 825 | 843 | 126,800 | 843 |
| 2022-07-05 | 820 | 845 | 810 | 835 | 210,600 | 835 |
| 2022-07-04 | 823 | 834 | 808 | 808 | 125,800 | 808 |
| 2022-07-01 | 790 | 836 | 788 | 826 | 472,800 | 826 |
| 2022-06-30 | 911 | 922 | 887 | 888 | 273,000 | 888 |
| 2022-06-29 | 919 | 926 | 905 | 911 | 146,600 | 911 |
| 2022-06-28 | 919 | 927 | 916 | 922 | 70,000 | 922 |
| 2022-06-27 | 920 | 925 | 912 | 919 | 80,200 | 919 |
| 2022-06-24 | 905 | 913 | 902 | 912 | 53,000 | 912 |
| 2022-06-23 | 901 | 911 | 896 | 904 | 58,500 | 904 |
| 2022-06-22 | 919 | 919 | 904 | 907 | 62,800 | 907 |
| 2022-06-21 | 905 | 928 | 902 | 919 | 58,100 | 919 |
| 2022-06-20 | 922 | 924 | 888 | 899 | 73,700 | 899 |
| 2022-06-17 | 905 | 919 | 900 | 909 | 89,900 | 909 |
| 2022-06-16 | 945 | 950 | 927 | 927 | 56,300 | 927 |
| 2022-06-15 | 951 | 951 | 930 | 930 | 82,800 | 930 |
| 2022-06-14 | 950 | 960 | 935 | 956 | 97,700 | 956 |
| 2022-06-13 | 979 | 981 | 963 | 967 | 68,500 | 967 |
| 2022-06-10 | 983 | 998 | 980 | 994 | 47,100 | 994 |
| 2022-06-09 | 980 | 1,002 | 973 | 993 | 107,800 | 993 |
| 2022-06-08 | 977 | 988 | 971 | 980 | 112,600 | 980 |
| 2022-06-07 | 968 | 978 | 962 | 962 | 65,700 | 962 |
| 2022-06-06 | 960 | 969 | 950 | 964 | 83,100 | 964 |
| 2022-06-03 | 968 | 976 | 955 | 965 | 79,400 | 965 |
| 2022-06-02 | 970 | 970 | 958 | 961 | 65,400 | 961 |
| 2022-06-01 | 962 | 989 | 957 | 982 | 94,300 | 982 |
| 2022-05-31 | 972 | 974 | 959 | 962 | 73,500 | 962 |
| 2022-05-30 | 948 | 974 | 942 | 973 | 117,500 | 973 |
| 2022-05-27 | 951 | 957 | 927 | 933 | 118,700 | 933 |
| 2022-05-26 | 950 | 961 | 941 | 943 | 107,300 | 943 |
| 2022-05-25 | 976 | 976 | 950 | 953 | 140,900 | 953 |
| 2022-05-24 | 1,018 | 1,018 | 981 | 981 | 127,200 | 981 |
| 2022-05-23 | 1,000 | 1,019 | 996 | 1,018 | 82,700 | 1,018 |
| 2022-05-20 | 989 | 1,000 | 980 | 1,000 | 93,500 | 1,000 |
| 2022-05-19 | 976 | 989 | 962 | 989 | 97,700 | 989 |
| 2022-05-18 | 1,000 | 1,005 | 984 | 991 | 109,700 | 991 |
| 2022-05-17 | 1,002 | 1,004 | 988 | 1,002 | 116,500 | 1,002 |
| 2022-05-16 | 1,002 | 1,014 | 977 | 1,011 | 180,000 | 1,011 |
| 2022-05-13 | 1,002 | 1,014 | 993 | 998 | 149,300 | 998 |
| 2022-05-12 | 1,020 | 1,020 | 990 | 997 | 139,700 | 997 |
| 2022-05-11 | 998 | 1,027 | 991 | 1,022 | 95,900 | 1,022 |
| 2022-05-10 | 966 | 1,001 | 956 | 999 | 131,000 | 999 |
| 2022-05-09 | 1,007 | 1,011 | 977 | 980 | 139,200 | 980 |
| 2022-05-06 | 1,021 | 1,024 | 994 | 1,008 | 193,600 | 1,008 |
| 2022-05-02 | 1,038 | 1,051 | 1,029 | 1,034 | 95,500 | 1,034 |
| 2022-04-28 | 1,046 | 1,055 | 1,036 | 1,044 | 94,800 | 1,044 |
| 2022-04-27 | 1,015 | 1,047 | 1,011 | 1,043 | 147,000 | 1,043 |
| 2022-04-26 | 1,049 | 1,049 | 1,021 | 1,040 | 155,500 | 1,040 |
| 2022-04-25 | 1,019 | 1,066 | 1,013 | 1,058 | 204,000 | 1,058 |
| 2022-04-22 | 1,019 | 1,053 | 1,013 | 1,043 | 172,200 | 1,043 |
| 2022-04-21 | 1,035 | 1,039 | 1,008 | 1,034 | 205,200 | 1,034 |
| 2022-04-20 | 1,034 | 1,086 | 1,008 | 1,038 | 1,068,200 | 1,038 |
| 2022-04-19 | 963 | 1,009 | 961 | 1,007 | 187,200 | 1,007 |
| 2022-04-18 | 975 | 979 | 947 | 963 | 170,100 | 963 |
| 2022-04-15 | 980 | 984 | 966 | 979 | 163,700 | 979 |
| 2022-04-14 | 992 | 992 | 961 | 982 | 591,300 | 982 |
| 2022-04-13 | 1,009 | 1,018 | 992 | 1,008 | 236,200 | 1,008 |
| 2022-04-12 | 1,068 | 1,069 | 1,010 | 1,015 | 326,400 | 1,015 |
| 2022-04-11 | 1,117 | 1,118 | 1,064 | 1,068 | 240,800 | 1,068 |
| 2022-04-08 | 1,098 | 1,119 | 1,052 | 1,110 | 430,600 | 1,110 |
| 2022-04-07 | 1,088 | 1,099 | 1,056 | 1,079 | 726,200 | 1,079 |
| 2022-04-06 | 1,185 | 1,191 | 1,144 | 1,144 | 1,084,200 | 1,144 |
| 2022-04-05 | 1,317 | 1,319 | 1,244 | 1,305 | 523,500 | 1,305 |
| 2022-04-04 | 1,237 | 1,270 | 1,228 | 1,270 | 114,000 | 1,270 |
| 2022-04-01 | 1,269 | 1,269 | 1,220 | 1,229 | 113,500 | 1,229 |
| 2022-03-31 | 1,270 | 1,284 | 1,261 | 1,271 | 62,900 | 1,271 |
| 2022-03-30 | 1,262 | 1,280 | 1,244 | 1,278 | 90,300 | 1,278 |
| 2022-03-29 | 1,235 | 1,262 | 1,220 | 1,262 | 67,500 | 1,262 |
| 2022-03-28 | 1,250 | 1,250 | 1,217 | 1,223 | 61,400 | 1,223 |
| 2022-03-25 | 1,258 | 1,258 | 1,228 | 1,231 | 49,700 | 1,231 |
| 2022-03-24 | 1,234 | 1,246 | 1,216 | 1,237 | 56,400 | 1,237 |
| 2022-03-23 | 1,261 | 1,272 | 1,250 | 1,259 | 51,300 | 1,259 |
| 2022-03-22 | 1,275 | 1,275 | 1,246 | 1,259 | 70,300 | 1,259 |
| 2022-03-18 | 1,224 | 1,248 | 1,217 | 1,244 | 46,900 | 1,244 |
| 2022-03-17 | 1,233 | 1,241 | 1,212 | 1,228 | 61,200 | 1,228 |
| 2022-03-16 | 1,220 | 1,225 | 1,191 | 1,220 | 69,600 | 1,220 |
| 2022-03-15 | 1,170 | 1,203 | 1,159 | 1,190 | 84,300 | 1,190 |
| 2022-03-14 | 1,143 | 1,168 | 1,128 | 1,158 | 76,200 | 1,158 |
| 2022-03-11 | 1,150 | 1,163 | 1,125 | 1,143 | 87,800 | 1,143 |
| 2022-03-10 | 1,172 | 1,180 | 1,148 | 1,171 | 113,400 | 1,171 |
| 2022-03-09 | 1,155 | 1,177 | 1,121 | 1,135 | 83,900 | 1,135 |
| 2022-03-08 | 1,149 | 1,169 | 1,133 | 1,152 | 107,700 | 1,152 |
| 2022-03-07 | 1,188 | 1,188 | 1,133 | 1,160 | 82,700 | 1,160 |
| 2022-03-04 | 1,227 | 1,230 | 1,181 | 1,200 | 135,100 | 1,200 |
| 2022-03-03 | 1,248 | 1,251 | 1,220 | 1,229 | 73,000 | 1,229 |
| 2022-03-02 | 1,229 | 1,237 | 1,205 | 1,232 | 90,000 | 1,232 |
| 2022-03-01 | 1,243 | 1,255 | 1,228 | 1,232 | 104,500 | 1,232 |
| 2022-02-28 | 1,189 | 1,245 | 1,186 | 1,231 | 128,300 | 1,231 |
| 2022-02-25 | 1,170 | 1,192 | 1,152 | 1,190 | 92,000 | 1,190 |
| 2022-02-24 | 1,146 | 1,163 | 1,129 | 1,155 | 92,600 | 1,155 |
| 2022-02-22 | 1,117 | 1,159 | 1,110 | 1,150 | 95,400 | 1,150 |
| 2022-02-21 | 1,130 | 1,149 | 1,107 | 1,145 | 54,200 | 1,145 |
| 2022-02-18 | 1,100 | 1,138 | 1,069 | 1,136 | 114,400 | 1,136 |
| 2022-02-17 | 1,117 | 1,134 | 1,114 | 1,122 | 78,100 | 1,122 |
| 2022-02-16 | 1,141 | 1,161 | 1,119 | 1,129 | 59,000 | 1,129 |
| 2022-02-15 | 1,123 | 1,129 | 1,090 | 1,105 | 101,000 | 1,105 |
| 2022-02-14 | 1,150 | 1,150 | 1,116 | 1,125 | 93,700 | 1,125 |
| 2022-02-10 | 1,175 | 1,180 | 1,150 | 1,172 | 67,900 | 1,172 |
| 2022-02-09 | 1,188 | 1,188 | 1,152 | 1,178 | 55,600 | 1,178 |
| 2022-02-08 | 1,180 | 1,188 | 1,161 | 1,166 | 79,900 | 1,166 |
| 2022-02-07 | 1,162 | 1,178 | 1,139 | 1,168 | 100,100 | 1,168 |
| 2022-02-04 | 1,190 | 1,190 | 1,147 | 1,188 | 89,200 | 1,188 |
| 2022-02-03 | 1,217 | 1,218 | 1,171 | 1,174 | 109,900 | 1,174 |
| 2022-02-02 | 1,179 | 1,223 | 1,178 | 1,222 | 70,100 | 1,222 |
| 2022-02-01 | 1,203 | 1,212 | 1,163 | 1,171 | 102,400 | 1,171 |
| 2022-01-31 | 1,154 | 1,184 | 1,151 | 1,173 | 106,100 | 1,173 |
| 2022-01-28 | 1,131 | 1,157 | 1,117 | 1,148 | 117,400 | 1,148 |
| 2022-01-27 | 1,190 | 1,217 | 1,110 | 1,130 | 278,600 | 1,130 |
| 2022-01-26 | 1,188 | 1,205 | 1,171 | 1,185 | 83,200 | 1,185 |
| 2022-01-25 | 1,237 | 1,237 | 1,167 | 1,174 | 138,300 | 1,174 |
| 2022-01-24 | 1,243 | 1,246 | 1,206 | 1,237 | 89,400 | 1,237 |
| 2022-01-21 | 1,198 | 1,246 | 1,193 | 1,243 | 178,800 | 1,243 |
| 2022-01-20 | 1,195 | 1,238 | 1,168 | 1,223 | 211,700 | 1,223 |
| 2022-01-19 | 1,220 | 1,239 | 1,177 | 1,185 | 165,000 | 1,185 |
| 2022-01-18 | 1,237 | 1,274 | 1,220 | 1,233 | 158,900 | 1,233 |
| 2022-01-17 | 1,270 | 1,290 | 1,231 | 1,249 | 167,100 | 1,249 |
| 2022-01-14 | 1,300 | 1,300 | 1,256 | 1,282 | 170,200 | 1,282 |
| 2022-01-13 | 1,344 | 1,344 | 1,297 | 1,306 | 176,200 | 1,306 |
| 2022-01-12 | 1,335 | 1,384 | 1,335 | 1,352 | 166,800 | 1,352 |
| 2022-01-11 | 1,340 | 1,370 | 1,327 | 1,339 | 190,700 | 1,339 |
| 2022-01-07 | 1,385 | 1,397 | 1,315 | 1,330 | 276,500 | 1,330 |
| 2022-01-06 | 1,470 | 1,472 | 1,375 | 1,385 | 419,600 | 1,385 |
| 2022-01-05 | 1,571 | 1,581 | 1,491 | 1,534 | 441,200 | 1,534 |
| 2022-01-04 | 1,650 | 1,650 | 1,560 | 1,581 | 135,100 | 1,581 |
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
