[1712 東証1部] ダイセキ環境ソリューション 日足 時系列データ

[1712 東証1部] ダイセキ環境ソリューション (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261308.001309.001292.001296.0075009749500
2017-05-251330.001330.001290.001309.001310017142200
2017-05-241320.001339.001308.001336.001540020379800
2017-05-231295.001329.001292.001326.001430018795700
2017-05-221277.001293.001277.001288.0054006942400
2017-05-191279.001307.001275.001288.00820010567800
2017-05-181286.001286.001267.001279.001550019830500
2017-05-171322.001322.001304.001307.001330017434200
2017-05-161300.001327.001300.001321.001070014120500
2017-05-151300.001311.001298.001307.0060007822500
2017-05-121316.001323.001304.001312.0074009731900
2017-05-111305.001319.001304.001315.001090014291000
2017-05-101342.001342.001306.001306.002130028144500
2017-05-091342.001355.001342.001342.001690022776600
2017-05-081330.001357.001330.001356.003080041472100
2017-05-021315.001337.001310.001310.001850024475300
2017-05-011306.001309.001297.001300.0066008600500
2017-04-281298.001309.001291.001306.001270016510100
2017-04-271293.001300.001278.001296.001390017979200
2017-04-261288.001291.001276.001282.001800023102500
2017-04-251315.001315.001288.001289.001660021518000
2017-04-241278.001329.001264.001315.002270029474300
2017-04-211265.001265.001251.001255.001270015976900
2017-04-201285.001302.001265.001265.002190027912000
2017-04-191312.001319.001281.001281.004600059599300
2017-04-181346.001359.001329.001330.001010013516700
2017-04-171361.001375.001351.001355.001190016229200
2017-04-141348.001389.001345.001385.004800065931200
2017-04-131285.001376.001266.001353.004450059657300
2017-04-121330.001336.001292.001298.002580033585800
2017-04-111334.001348.001300.001316.005410071269400
2017-04-101335.001363.001299.001355.0091200122568300
2017-04-071237.001331.001230.001331.0095000123694000
2017-04-061230.001279.001220.001262.002810035127300
2017-04-051258.001266.001241.001242.001540019305700
2017-04-041268.001277.001241.001270.002260028518800
2017-04-031253.001272.001251.001264.001090013764700
2017-03-311258.001269.001235.001253.003160039789000
2017-03-301262.001262.001247.001247.0070008770500
2017-03-291269.001269.001254.001258.0055006932500
2017-03-281260.001269.001244.001269.00960012096500
2017-03-271255.001257.001240.001240.001270015828300
2017-03-241257.001261.001253.001255.0049006156600
2017-03-231254.001257.001250.001252.0063007894300
2017-03-221251.001257.001241.001253.00850010644400
2017-03-211228.001266.001228.001256.001410017642200
2017-03-171215.001235.001215.001226.0059007245300
2017-03-161224.001229.001206.001221.001430017415400
2017-03-151244.001245.001221.001226.001180014555300
2017-03-141260.001260.001246.001247.00830010377500
2017-03-131250.001270.001249.001260.001400017605100
2017-03-101265.001271.001251.001255.002270028632200
2017-03-091248.001266.001248.001265.001050013194200
2017-03-081254.001254.001248.001248.001290016132200
2017-03-071261.001270.001250.001252.002010025281400
2017-03-061275.001282.001270.001272.001050013372800
2017-03-031309.001309.001280.001285.002360030577600
2017-03-021314.001314.001302.001310.00900011770600
2017-03-011311.001317.001300.001306.001160015177000
2017-02-281324.001325.001302.001311.001450019025900
2017-02-271294.001320.001294.001316.001990026038800
2017-02-241310.001310.001291.001293.002530032878600
2017-02-231584.001587.001578.001581.001790028313600
2017-02-221585.001594.001584.001587.001230019534000
2017-02-211591.001594.001581.001592.002080033042200
2017-02-201590.001594.001583.001591.001390022091400
2017-02-171575.001600.001573.001596.004240067280600
2017-02-161575.001602.001572.001587.00111000176323300
2017-02-151668.001668.001642.001651.0039006459900
2017-02-141641.001696.001641.001657.00890014824700
2017-02-131712.001730.001605.001641.002740045620500
2017-02-101680.001700.001679.001697.001160019647300
2017-02-091668.001673.001663.001665.0036006001600
2017-02-081650.001674.001647.001672.00860014301100
2017-02-071650.001665.001624.001651.001260020797100
2017-02-061698.001698.001658.001665.0051008536200
2017-02-031697.001698.001673.001681.00960016212900
2017-02-021650.001687.001642.001680.001200019949600
2017-02-011600.001650.001586.001641.001080017478100
2017-01-311570.001616.001565.001601.00930014794100
2017-01-301650.001650.001602.001604.001010016379300
2017-01-271629.001649.001563.001632.001990032393900
2017-01-261600.001630.001592.001618.001450023411300
2017-01-251573.001604.001573.001597.00810012917900
2017-01-241560.001573.001559.001567.0061009553100
2017-01-231583.001588.001498.001559.001330020753200
2017-01-201638.001639.001572.001605.002170034916500
2017-01-191550.001621.001540.001609.004850077115100
2017-01-181487.001521.001486.001511.001260018885000
2017-01-171511.001520.001488.001488.001390020890400
2017-01-161600.001607.001517.001522.002760043095400
2017-01-131506.001550.001506.001546.002800043052600
2017-01-121515.001528.001505.001523.001920029162900
2017-01-111498.001527.001438.001521.004520067482900
2017-01-101500.001529.001492.001498.004720071065900
2017-01-061461.001495.001459.001477.001830027002300
2017-01-051486.001498.001417.001489.002750040688300
2017-01-041458.001490.001445.001483.002330034391900
2016-12-301444.001449.001429.001439.002380034220100
2016-12-291400.001450.001398.001436.003970056464400
2016-12-281353.001395.001350.001390.002080028530600
2016-12-271351.001377.001349.001353.001740023613400
2016-12-261367.001376.001349.001355.002630035757700
2016-12-221369.001370.001348.001367.001220016602200
2016-12-211400.001400.001375.001376.001440019939600
2016-12-201404.001419.001380.001401.001650023109500
2016-12-191423.001423.001404.001411.0042005925400
2016-12-161411.001423.001411.001423.002110029918200
2016-12-151410.001422.001393.001411.002780039153100
2016-12-141438.001438.001410.001410.00970013769300
2016-12-131424.001447.001415.001445.002190031440700
2016-12-121401.001421.001400.001416.002400033858200
2016-12-091414.001414.001396.001402.001310018426600
2016-12-081410.001416.001398.001407.001860026174400
2016-12-071391.001404.001391.001403.001660023201500
2016-12-061400.001408.001393.001396.001620022643800
2016-12-051420.001424.001385.001401.001470020621000
2016-12-021460.001470.001413.001420.001560022356600
2016-12-011491.001502.001460.001460.001400020735600
2016-11-301485.001500.001484.001498.001150017175600
2016-11-291486.001495.001474.001480.001100016292200
2016-11-281472.001510.001472.001507.001660024810200
2016-11-251493.001497.001461.001464.001610023679400
2016-11-241513.001513.001487.001493.001220018250700
2016-11-221513.001513.001499.001509.00690010414000
2016-11-211509.001514.001500.001510.002160032548100
2016-11-181505.001505.001492.001500.002030030486200
2016-11-171475.001500.001472.001499.002450036496400
2016-11-161450.001467.001433.001467.001750025490100
2016-11-151463.001466.001430.001440.001580022805000
2016-11-141490.001490.001471.001482.002130031538000
2016-11-111480.001485.001470.001477.001270018767300
2016-11-101478.001490.001460.001463.002120031021600
2016-11-091479.001480.001381.001395.003560051367300
2016-11-081458.001469.001449.001461.001160016936600
2016-11-071460.001475.001427.001458.001420020554900
2016-11-041469.001473.001418.001468.001620023560100
2016-11-021471.001478.001457.001473.001420020884200
2016-11-011488.001507.001474.001497.001360020276600
2016-10-311508.001510.001484.001488.001750026187500
2016-10-281501.001510.001491.001505.002170032629000
2016-10-271491.001501.001475.001483.002190032657300
2016-10-261442.001485.001442.001484.001480021645200
2016-10-251500.001508.001414.001442.003700053888400
2016-10-241494.001525.001494.001516.001910028779800
2016-10-211495.001497.001489.001495.001650024661900
2016-10-201463.001503.001463.001494.002330034747800
2016-10-191465.001471.001457.001463.001880027539900
2016-10-181488.001488.001463.001466.001810026730500
2016-10-171428.001492.001426.001475.004650068241500
2016-10-141420.001425.001406.001423.002040028949200
2016-10-131385.001427.001385.001409.002500035226200
2016-10-121381.001398.001321.001385.002620036025900
2016-10-111392.001438.001392.001405.002440034343300
2016-10-071408.001420.001383.001409.002370033228200
2016-10-061409.001443.001409.001435.003770053979900
2016-10-051390.001421.001382.001405.003850054100200
2016-10-041333.001399.001333.001390.002110028843100
2016-10-031400.001400.001360.001360.001760024367300
2016-09-301380.001400.001380.001391.002490034682900
2016-09-291389.001397.001387.001393.001300018094800
2016-09-281380.001394.001374.001389.001520021084400
2016-09-271350.001380.001345.001380.002360032316200
2016-09-261380.001380.001340.001345.001010013717200
2016-09-231381.001394.001369.001375.002080028813100
2016-09-211362.001391.001346.001381.002570035388200
2016-09-201338.001379.001318.001367.002280030950300
2016-09-161337.001398.001322.001330.005150070163800
2016-09-151314.001362.001311.001337.003430045895700
2016-09-141285.001340.001285.001334.004240055746100
2016-09-131260.001290.001260.001285.003110039666600
2016-09-121217.001231.001203.001229.002610031699700
2016-09-091218.001228.001218.001218.001310015983700
2016-09-081225.001229.001216.001218.001800021953600
2016-09-071170.001223.001169.001217.002140025724800
2016-09-061192.001193.001173.001175.001780021019900
2016-09-051230.001230.001201.001204.002970036194400
2016-09-021234.001241.001211.001217.003300040293300
2016-09-011281.001288.001220.001230.002710033752700
2016-08-311260.001309.001252.001297.003090039899900
2016-08-301296.001296.001226.001244.002630032963500
2016-08-291310.001320.001295.001302.001780023176200
2016-08-261279.001308.001275.001293.003690047747300
2016-08-251289.001293.001273.001280.001480018951900
2016-08-241310.001325.001280.001303.002000026063100
2016-08-231245.001300.001245.001297.003750048435200
2016-08-221253.001263.001242.001245.0053006622600
2016-08-191223.001269.001223.001261.001710021310800
2016-08-181222.001233.001205.001223.002770033941200
2016-08-171257.001265.001220.001229.002210027387100
2016-08-161300.001300.001273.001277.002210028399900
2016-08-151300.001304.001292.001303.001170015222500
2016-08-121299.001299.001281.001289.002100027120000
2016-08-101269.001300.001269.001299.001690021748800
2016-08-091250.001285.001245.001283.001490018977500
2016-08-081227.001252.001217.001250.001430017675000
2016-08-051250.001255.001218.001219.001760021859000
2016-08-041252.001254.001241.001248.001710021362300
2016-08-031245.001254.001243.001252.001900023753600
2016-08-021262.001262.001250.001250.0068008542400
2016-08-011275.001282.001248.001269.002220028194100
2016-07-291241.001280.001217.001275.005670071142600
2016-07-281245.001250.001241.001243.003160039404800
2016-07-271224.001245.001223.001236.003890048055500
2016-07-261221.001228.001201.001224.002970036229700
2016-07-251220.001242.001219.001229.003080037777300
2016-07-221197.001216.001181.001209.002280027479800
2016-07-211210.001217.001200.001205.004610055748100
2016-07-201200.001207.001191.001207.003430041171600
2016-07-191165.001200.001165.001200.002430028891200
2016-07-151150.001232.001150.001173.005230062498300
2016-07-141125.001160.001125.001148.003130035890700
2016-07-131078.001128.001078.001123.004780052894600
2016-07-121031.001085.001031.001078.003720039528800
2016-07-11987.001030.00987.001018.002040020652000
2016-07-081000.001001.00979.00987.003240031998500
2016-07-07981.001010.00981.00986.004820047800200
2016-07-061020.001029.00989.001002.006550065574800
2016-07-051081.001088.001033.001043.002410025402700
2016-07-041095.001113.001080.001096.002400026330400
2016-07-011055.001105.001055.001095.005870063471600
2016-06-301092.001125.001090.001095.003090034190300
2016-06-291080.001090.001060.001089.002290024713200
2016-06-281040.001087.001012.001050.002790028891800
2016-06-27993.001045.00993.001033.001220012525500
2016-06-241065.001087.00978.001004.004360044636900
2016-06-231050.001057.001032.001045.001110011599400
2016-06-221039.001065.001024.001064.001230012854900
2016-06-211051.001065.001040.001044.0071007456700
2016-06-201065.001068.001049.001058.00970010269100
2016-06-17981.001052.00981.001047.003260033321200
2016-06-161033.001034.00983.00985.002360023758700
2016-06-151038.001053.001020.001034.002750028558400
2016-06-141060.001070.001036.001054.002600027338700
2016-06-131130.001134.001072.001090.002430026803100
2016-06-101167.001167.001093.001131.002300026283600
2016-06-091142.001180.001133.001137.001630018812600
2016-06-081121.001163.001121.001159.001430016384100
2016-06-071108.001125.001108.001116.001110012407200
2016-06-061101.001127.001091.001112.001620017969000
2016-06-031117.001133.001115.001128.002210024852600
2016-06-021141.001154.001116.001131.001800020380100
2016-06-011166.001181.001141.001144.002040023614800
2016-05-311158.001197.001150.001188.002700031727100
2016-05-301147.001168.001135.001163.001400016167700
2016-05-271170.001181.001125.001153.001870021560900
2016-05-261167.001171.001153.001164.001460016983900
2016-05-251162.001175.001152.001156.001030011977200
2016-05-241150.001157.001138.001144.002060023628500
2016-05-231179.001185.001134.001162.002670030963900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog