[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 
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
2016-05-201187.001200.001173.001179.002080024728500
2016-05-191173.001194.001173.001190.002550030237600
2016-05-181137.001179.001137.001173.003860044968200
2016-05-171132.001152.001119.001146.002120024144600
2016-05-161120.001137.001115.001128.002130024075200
2016-05-131110.001145.001105.001132.002000022500200
2016-05-121106.001135.001100.001119.002490027805400
2016-05-111163.001163.001121.001128.002240025458900
2016-05-101173.001177.001155.001159.002000023297300
2016-05-091146.001177.001146.001169.002170025319600
2016-05-061142.001163.001129.001150.002640030240500
2016-05-021118.001166.001118.001142.003260037340800
2016-04-281166.001175.001112.001169.006060069654900
2016-04-271163.001179.001143.001153.001920022244400
2016-04-261192.001192.001130.001161.004990057829100
2016-04-251217.001246.001193.001198.003980048728100
2016-04-221209.001223.001160.001214.005610066913600
2016-04-211201.001232.001199.001225.004930060189000
2016-04-201190.001210.001188.001199.004980059726200
2016-04-191177.001185.001161.001185.005050059343200
2016-04-181166.001176.001111.001148.005820066546100
2016-04-151150.001190.001140.001190.0089800105582700
2016-04-141100.001157.001100.001157.00129300145636400
2016-04-131066.001092.001062.001076.004940053152100
2016-04-121080.001080.001033.001057.008440089138700
2016-04-111069.001108.001064.001090.008330090738800
2016-04-081048.001073.00992.001070.00160500166119300
2016-04-07957.001074.00956.001064.00336600339397500
2016-04-061006.001043.001000.001017.009030092390100
2016-04-051072.001085.001024.001027.005040052705900
2016-04-041012.001067.001012.001063.006020063053900
2016-04-011065.001065.001014.001018.006600067870900
2016-03-311103.001120.001071.001074.005930064781900
2016-03-301118.001129.001096.001117.005240058436000
2016-03-291100.001120.001088.001120.0095800106011500
2016-03-281082.001100.001075.001085.004150045091900
2016-03-251098.001103.001081.001085.007550082252000
2016-03-241042.001089.001037.001081.0094300100296300
2016-03-231015.001043.001011.001043.006740069564800
2016-03-22994.001011.00994.001007.003450034638400
2016-03-181004.001004.00980.00985.005280052188900
2016-03-171010.001020.00998.001006.003640036783300
2016-03-16998.001007.00994.00997.004000039985700
2016-03-151018.001023.00998.001000.005990060276700
2016-03-141024.001048.001021.001024.004920050696600
2016-03-111000.001034.00997.001027.003930039851900
2016-03-10993.001035.00993.001020.005250053394800
2016-03-09999.00999.00969.00984.007440073068100
2016-03-081017.001022.001001.001007.004460044942000
2016-03-071033.001035.001011.001018.004950050457600
2016-03-041012.001035.001009.001031.006810069409600
2016-03-031023.001050.001008.001014.00101200102738400
2016-03-021035.001039.001017.001028.005840060131900
2016-03-011042.001042.001001.001010.006460065678100
2016-02-291035.001071.001028.001042.005630059290700
2016-02-261016.001031.001012.001019.002410024561000
2016-02-25995.001018.00995.001005.003700037274600
2016-02-24997.001012.00990.00998.004330043330700
2016-02-231031.001040.00991.001006.006520065721200
2016-02-221011.001048.001006.001037.003290033807800
2016-02-191035.001035.00995.001015.003420034502200
2016-02-181031.001043.001015.001035.004190043038000
2016-02-171008.001050.00991.001004.006650067487100
2016-02-161030.001059.001014.001016.004470046501600
2016-02-151050.001057.001005.001031.004730048694800
2016-02-121014.001035.00984.00990.007750078395600
2016-02-101111.001114.001039.001079.008040085974800
2016-02-091127.001127.001072.001081.006620072239200
2016-02-081106.001171.001089.001161.006310071455500
2016-02-051154.001154.001106.001118.007050079054400
2016-02-041165.001178.001157.001158.004900057040600
2016-02-031208.001208.001171.001187.005470064977000
2016-02-021221.001241.001208.001220.0084600103625700
2016-02-011227.001263.001215.001242.00152800189122300
2016-01-291180.001183.001114.001161.00117900135172700
2016-01-281175.001202.001166.001169.007710091296000
2016-01-271190.001197.001161.001182.005890069541500
2016-01-261170.001188.001162.001175.006710078678500
2016-01-251216.001227.001167.001189.0096900115367600
2016-01-221188.001199.001136.001156.00139900161367500
2016-01-211173.001217.001158.001161.0087000103416900
2016-01-201239.001249.001193.001197.0085300103864100
2016-01-191230.001237.001201.001223.0097800118560900
2016-01-181200.001238.001199.001220.006620080350000
2016-01-151287.001299.001229.001254.00118500148405200
2016-01-141285.001286.001245.001261.00107300135658700
2016-01-131330.001350.001285.001298.00139700182430100
2016-01-121403.001411.001321.001329.00122000165827200
2016-01-081450.001450.001315.001411.00306200428375400
2016-01-071386.001426.001375.001401.0097900137169400
2016-01-061414.001430.001383.001401.006330088897400
2016-01-051412.001425.001366.001418.0098300138031100
2016-01-041377.001415.001370.001396.006790094785800
2015-12-301386.001386.001349.001378.002960040556400
2015-12-291330.001400.001311.001356.003180042854300
2015-12-281314.001332.001295.001325.003470045570300
2015-12-251323.001327.001299.001301.003600047073400
2015-12-241426.001426.001323.001337.0076900105195200
2015-12-221388.001434.001379.001396.00113300159591400
2015-12-211370.001391.001360.001375.007040096653400
2015-12-181385.001400.001375.001375.006700093021100
2015-12-171340.001396.001340.001395.00137900190327500
2015-12-161335.001349.001303.001349.0091000120984900
2015-12-151300.001334.001300.001322.00117500154656800
2015-12-141208.001277.001202.001275.007450092573500
2015-12-111240.001269.001229.001238.005580069529700
2015-12-101245.001249.001211.001218.004080049836400
2015-12-091246.001263.001228.001245.004720058562200
2015-12-081291.001291.001254.001262.003810048347300
2015-12-071278.001312.001271.001283.007120091739200
2015-12-041235.001269.001214.001252.007260090704500
2015-12-031223.001285.001210.001265.00149900188901800
2015-12-021225.001229.001201.001223.003860047004200
2015-12-011204.001219.001200.001215.004240051176800
2015-11-301212.001212.001186.001191.004440053029000
2015-11-271218.001220.001187.001190.005400064539700
2015-11-261210.001233.001206.001208.004340052864800

   ※ 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