ディスコ(6146)の株価時系列情報
ディスコ(6146)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,290 | 6,300 | 6,210 | 6,270 | 41,800 |
| 2007/12/27 | 6,360 | 6,400 | 6,320 | 6,330 | 94,800 |
| 2007/12/26 | 6,310 | 6,420 | 6,290 | 6,410 | 133,500 |
| 2007/12/25 | 6,380 | 6,400 | 6,290 | 6,350 | 89,400 |
| 2007/12/21 | 6,210 | 6,320 | 6,170 | 6,310 | 212,900 |
| 2007/12/20 | 6,270 | 6,290 | 6,190 | 6,220 | 135,100 |
| 2007/12/19 | 6,360 | 6,370 | 6,200 | 6,210 | 157,400 |
| 2007/12/18 | 6,490 | 6,510 | 6,350 | 6,360 | 164,400 |
| 2007/12/17 | 6,670 | 6,700 | 6,560 | 6,580 | 127,300 |
| 2007/12/14 | 6,680 | 6,800 | 6,670 | 6,750 | 161,900 |
| 2007/12/13 | 6,840 | 6,860 | 6,660 | 6,670 | 145,300 |
| 2007/12/12 | 6,910 | 6,910 | 6,790 | 6,870 | 143,400 |
| 2007/12/11 | 6,880 | 6,940 | 6,870 | 6,940 | 201,400 |
| 2007/12/10 | 6,840 | 6,840 | 6,700 | 6,780 | 139,000 |
| 2007/12/07 | 6,850 | 6,880 | 6,750 | 6,760 | 180,000 |
| 2007/12/06 | 6,530 | 6,840 | 6,530 | 6,840 | 309,500 |
| 2007/12/05 | 6,430 | 6,500 | 6,390 | 6,430 | 134,600 |
| 2007/12/04 | 6,600 | 6,620 | 6,460 | 6,480 | 101,500 |
| 2007/12/03 | 6,570 | 6,670 | 6,520 | 6,540 | 148,900 |
| 2007/11/30 | 6,400 | 6,600 | 6,390 | 6,530 | 211,200 |
| 2007/11/29 | 6,380 | 6,530 | 6,370 | 6,490 | 150,400 |
| 2007/11/28 | 6,280 | 6,350 | 6,220 | 6,280 | 143,700 |
| 2007/11/27 | 6,210 | 6,410 | 6,140 | 6,320 | 335,300 |
| 2007/11/26 | 6,290 | 6,550 | 6,240 | 6,510 | 193,300 |
| 2007/11/22 | 6,200 | 6,370 | 6,120 | 6,350 | 250,400 |
| 2007/11/21 | 6,390 | 6,480 | 6,230 | 6,240 | 345,700 |
| 2007/11/20 | 6,410 | 6,600 | 6,340 | 6,590 | 182,100 |
| 2007/11/19 | 6,500 | 6,690 | 6,500 | 6,600 | 239,600 |
| 2007/11/16 | 6,460 | 6,590 | 6,360 | 6,490 | 141,900 |
| 2007/11/15 | 6,660 | 6,710 | 6,450 | 6,470 | 229,000 |
| 2007/11/14 | 6,450 | 6,690 | 6,400 | 6,630 | 446,700 |
| 2007/11/13 | 6,500 | 6,570 | 6,390 | 6,480 | 531,200 |
| 2007/11/12 | 6,100 | 6,120 | 5,960 | 6,050 | 223,200 |
| 2007/11/09 | 6,320 | 6,400 | 6,240 | 6,250 | 111,400 |
| 2007/11/08 | 6,250 | 6,320 | 6,150 | 6,290 | 221,200 |
| 2007/11/07 | 6,660 | 6,710 | 6,440 | 6,440 | 221,900 |
| 2007/11/06 | 6,720 | 6,770 | 6,640 | 6,690 | 137,900 |
| 2007/11/05 | 6,720 | 6,790 | 6,710 | 6,760 | 142,300 |
| 2007/11/02 | 6,870 | 6,870 | 6,680 | 6,710 | 255,400 |
| 2007/11/01 | 6,800 | 7,000 | 6,800 | 7,000 | 203,900 |
| 2007/10/31 | 6,730 | 6,860 | 6,720 | 6,810 | 325,600 |
| 2007/10/30 | 6,840 | 6,870 | 6,730 | 6,810 | 371,400 |
| 2007/10/29 | 6,950 | 7,010 | 6,880 | 6,960 | 246,700 |
| 2007/10/26 | 7,010 | 7,010 | 6,720 | 6,960 | 734,500 |
| 2007/10/25 | 7,230 | 7,260 | 7,140 | 7,210 | 294,200 |
| 2007/10/24 | 7,180 | 7,260 | 7,160 | 7,220 | 320,800 |
| 2007/10/23 | 7,070 | 7,190 | 7,000 | 7,150 | 356,800 |
| 2007/10/22 | 6,740 | 6,960 | 6,720 | 6,890 | 188,700 |
| 2007/10/19 | 7,190 | 7,190 | 7,080 | 7,140 | 209,800 |
| 2007/10/18 | 7,160 | 7,200 | 7,060 | 7,190 | 162,900 |
| 2007/10/17 | 7,170 | 7,250 | 7,070 | 7,100 | 305,400 |
| 2007/10/16 | 7,110 | 7,210 | 7,090 | 7,170 | 415,900 |
| 2007/10/15 | 7,010 | 7,120 | 6,980 | 7,090 | 252,100 |
| 2007/10/12 | 7,040 | 7,060 | 6,900 | 6,970 | 414,100 |
| 2007/10/11 | 7,010 | 7,170 | 7,010 | 7,160 | 255,000 |
| 2007/10/10 | 6,930 | 7,100 | 6,930 | 7,070 | 477,200 |
| 2007/10/09 | 6,890 | 6,910 | 6,750 | 6,830 | 380,100 |
| 2007/10/05 | 6,990 | 7,020 | 6,870 | 6,900 | 351,100 |
| 2007/10/04 | 6,850 | 7,060 | 6,810 | 6,960 | 619,500 |
| 2007/10/03 | 6,840 | 6,920 | 6,820 | 6,880 | 617,100 |
| 2007/10/02 | 6,550 | 6,630 | 6,520 | 6,610 | 349,200 |
| 2007/10/01 | 6,310 | 6,460 | 6,310 | 6,450 | 299,800 |
| 2007/09/28 | 6,310 | 6,440 | 6,310 | 6,410 | 306,100 |
| 2007/09/27 | 6,250 | 6,300 | 6,180 | 6,280 | 297,500 |
| 2007/09/26 | 6,090 | 6,180 | 5,980 | 6,010 | 449,400 |
| 2007/09/25 | 5,770 | 5,850 | 5,640 | 5,830 | 560,200 |
| 2007/09/21 | 5,780 | 5,850 | 5,680 | 5,770 | 457,500 |
| 2007/09/20 | 6,120 | 6,120 | 5,850 | 5,900 | 428,200 |
| 2007/09/19 | 6,190 | 6,340 | 6,140 | 6,190 | 180,800 |
| 2007/09/18 | 6,110 | 6,150 | 6,030 | 6,040 | 134,800 |
| 2007/09/14 | 6,010 | 6,160 | 6,000 | 6,120 | 239,000 |
| 2007/09/13 | 6,230 | 6,230 | 5,990 | 6,010 | 305,500 |
| 2007/09/12 | 6,410 | 6,460 | 6,170 | 6,220 | 237,600 |
| 2007/09/11 | 6,540 | 6,560 | 6,370 | 6,390 | 145,300 |
| 2007/09/10 | 6,360 | 6,550 | 6,350 | 6,480 | 113,400 |
| 2007/09/07 | 6,620 | 6,680 | 6,540 | 6,570 | 180,200 |
| 2007/09/06 | 6,620 | 6,770 | 6,620 | 6,710 | 212,500 |
| 2007/09/05 | 6,770 | 6,840 | 6,760 | 6,770 | 228,700 |
| 2007/09/04 | 6,800 | 6,830 | 6,740 | 6,800 | 118,800 |
| 2007/09/03 | 6,790 | 6,840 | 6,720 | 6,780 | 241,500 |
| 2007/08/31 | 6,580 | 6,790 | 6,560 | 6,790 | 258,300 |
| 2007/08/30 | 6,530 | 6,560 | 6,380 | 6,470 | 177,800 |
| 2007/08/29 | 6,380 | 6,440 | 6,300 | 6,350 | 232,700 |
| 2007/08/28 | 6,600 | 6,600 | 6,470 | 6,510 | 144,800 |
| 2007/08/27 | 6,740 | 6,770 | 6,630 | 6,630 | 72,500 |
| 2007/08/24 | 6,720 | 6,720 | 6,630 | 6,660 | 97,100 |
| 2007/08/23 | 6,640 | 6,710 | 6,600 | 6,660 | 119,200 |
| 2007/08/22 | 6,640 | 6,670 | 6,500 | 6,540 | 229,200 |
| 2007/08/21 | 6,520 | 6,650 | 6,460 | 6,620 | 193,400 |
| 2007/08/20 | 6,470 | 6,510 | 6,370 | 6,420 | 177,500 |
| 2007/08/17 | 6,590 | 6,610 | 6,110 | 6,170 | 240,000 |
| 2007/08/16 | 6,590 | 6,670 | 6,510 | 6,630 | 259,500 |
| 2007/08/15 | 6,750 | 6,790 | 6,600 | 6,630 | 190,200 |
| 2007/08/14 | 6,890 | 6,940 | 6,800 | 6,820 | 189,000 |
| 2007/08/13 | 6,920 | 6,960 | 6,840 | 6,870 | 236,000 |
| 2007/08/10 | 7,000 | 7,100 | 6,950 | 7,020 | 286,400 |
| 2007/08/09 | 6,980 | 7,230 | 6,950 | 7,110 | 588,700 |
| 2007/08/08 | 6,960 | 7,010 | 6,790 | 6,880 | 196,200 |
| 2007/08/07 | 7,110 | 7,120 | 6,960 | 6,980 | 244,500 |
| 2007/08/06 | 6,910 | 7,010 | 6,870 | 6,960 | 360,300 |
| 2007/08/03 | 6,960 | 7,140 | 6,960 | 7,080 | 676,900 |
| 2007/08/02 | 6,740 | 6,940 | 6,530 | 6,700 | 842,600 |
| 2007/08/01 | 6,510 | 6,570 | 6,330 | 6,380 | 273,600 |
| 2007/07/31 | 6,690 | 6,700 | 6,530 | 6,550 | 199,900 |
| 2007/07/30 | 6,520 | 6,610 | 6,470 | 6,610 | 215,700 |
| 2007/07/27 | 6,620 | 6,700 | 6,570 | 6,620 | 299,300 |
| 2007/07/26 | 6,790 | 6,890 | 6,780 | 6,890 | 331,200 |
| 2007/07/25 | 6,600 | 6,800 | 6,600 | 6,790 | 251,800 |
| 2007/07/24 | 6,800 | 6,810 | 6,620 | 6,690 | 294,200 |
| 2007/07/23 | 6,820 | 6,850 | 6,730 | 6,770 | 207,700 |
| 2007/07/20 | 6,980 | 7,000 | 6,910 | 6,910 | 177,500 |
| 2007/07/19 | 7,050 | 7,070 | 6,860 | 6,920 | 342,300 |
| 2007/07/18 | 7,150 | 7,210 | 7,100 | 7,110 | 251,300 |
| 2007/07/17 | 7,180 | 7,220 | 7,140 | 7,160 | 157,300 |
| 2007/07/13 | 7,180 | 7,230 | 7,110 | 7,190 | 212,600 |
| 2007/07/12 | 7,210 | 7,220 | 7,020 | 7,100 | 332,000 |
| 2007/07/11 | 7,140 | 7,280 | 7,140 | 7,250 | 258,200 |
| 2007/07/10 | 7,270 | 7,320 | 7,230 | 7,280 | 218,700 |
| 2007/07/09 | 7,190 | 7,280 | 7,180 | 7,280 | 290,500 |
| 2007/07/06 | 7,090 | 7,120 | 7,010 | 7,090 | 172,600 |
| 2007/07/05 | 6,970 | 7,150 | 6,970 | 7,080 | 167,600 |
| 2007/07/04 | 6,960 | 7,000 | 6,940 | 6,990 | 107,300 |
| 2007/07/03 | 7,040 | 7,060 | 6,930 | 7,000 | 220,000 |
| 2007/07/02 | 7,140 | 7,150 | 7,060 | 7,100 | 87,200 |
| 2007/06/29 | 7,050 | 7,150 | 7,030 | 7,140 | 170,700 |
| 2007/06/28 | 7,020 | 7,090 | 6,990 | 7,050 | 155,100 |
| 2007/06/27 | 7,070 | 7,080 | 6,920 | 6,960 | 203,400 |
| 2007/06/26 | 7,230 | 7,240 | 7,030 | 7,120 | 311,800 |
| 2007/06/25 | 7,220 | 7,360 | 7,160 | 7,290 | 622,700 |
| 2007/06/22 | 7,120 | 7,260 | 7,110 | 7,220 | 605,500 |
| 2007/06/21 | 6,870 | 7,050 | 6,840 | 7,020 | 543,800 |
| 2007/06/20 | 6,690 | 6,850 | 6,650 | 6,820 | 314,100 |
| 2007/06/19 | 6,800 | 6,820 | 6,700 | 6,710 | 221,400 |
| 2007/06/18 | 6,890 | 6,920 | 6,830 | 6,860 | 138,800 |
| 2007/06/15 | 6,850 | 6,910 | 6,810 | 6,850 | 263,300 |
| 2007/06/14 | 6,650 | 6,830 | 6,650 | 6,820 | 507,900 |
| 2007/06/13 | 6,460 | 6,620 | 6,440 | 6,610 | 349,100 |
| 2007/06/12 | 6,510 | 6,540 | 6,420 | 6,450 | 281,800 |
| 2007/06/11 | 6,640 | 6,650 | 6,490 | 6,510 | 340,000 |
| 2007/06/08 | 6,660 | 6,680 | 6,520 | 6,570 | 646,900 |
| 2007/06/07 | 6,740 | 6,840 | 6,650 | 6,830 | 392,900 |
| 2007/06/06 | 6,890 | 6,890 | 6,770 | 6,790 | 189,300 |
| 2007/06/05 | 6,940 | 6,950 | 6,800 | 6,900 | 197,100 |
| 2007/06/04 | 7,010 | 7,010 | 6,900 | 6,960 | 234,000 |
| 2007/06/01 | 6,920 | 6,970 | 6,880 | 6,910 | 283,800 |
| 2007/05/31 | 6,800 | 6,890 | 6,790 | 6,830 | 512,900 |
| 2007/05/30 | 6,960 | 7,000 | 6,820 | 6,900 | 300,000 |
| 2007/05/29 | 7,040 | 7,080 | 7,000 | 7,030 | 255,300 |
| 2007/05/28 | 7,100 | 7,230 | 7,100 | 7,100 | 496,700 |
| 2007/05/25 | 6,950 | 6,950 | 6,820 | 6,900 | 350,200 |
| 2007/05/24 | 6,850 | 6,990 | 6,820 | 6,980 | 417,000 |
| 2007/05/23 | 6,880 | 6,930 | 6,800 | 6,920 | 309,500 |
| 2007/05/22 | 6,780 | 6,850 | 6,710 | 6,830 | 391,200 |
| 2007/05/21 | 6,540 | 6,700 | 6,540 | 6,690 | 601,500 |
| 2007/05/18 | 6,500 | 6,500 | 6,310 | 6,440 | 435,700 |
| 2007/05/17 | 6,580 | 6,650 | 6,480 | 6,500 | 448,900 |
| 2007/05/16 | 6,710 | 6,720 | 6,540 | 6,580 | 422,700 |
| 2007/05/15 | 6,800 | 6,840 | 6,700 | 6,740 | 221,300 |
| 2007/05/14 | 7,040 | 7,040 | 6,800 | 6,860 | 380,000 |
| 2007/05/11 | 6,920 | 6,940 | 6,640 | 6,940 | 908,900 |
| 2007/05/10 | 7,500 | 7,520 | 7,420 | 7,420 | 96,200 |
| 2007/05/09 | 7,370 | 7,450 | 7,370 | 7,400 | 78,000 |
| 2007/05/08 | 7,390 | 7,440 | 7,350 | 7,360 | 106,500 |
| 2007/05/07 | 7,450 | 7,450 | 7,320 | 7,350 | 118,300 |
| 2007/05/02 | 7,400 | 7,420 | 7,280 | 7,310 | 156,000 |
| 2007/05/01 | 7,510 | 7,540 | 7,360 | 7,400 | 126,200 |
| 2007/04/27 | 7,540 | 7,580 | 7,410 | 7,500 | 149,200 |
| 2007/04/26 | 7,560 | 7,580 | 7,430 | 7,440 | 155,500 |
| 2007/04/25 | 7,480 | 7,580 | 7,440 | 7,470 | 130,000 |
| 2007/04/24 | 7,600 | 7,600 | 7,480 | 7,540 | 132,500 |
| 2007/04/23 | 7,640 | 7,680 | 7,550 | 7,570 | 145,200 |
| 2007/04/20 | 7,540 | 7,590 | 7,430 | 7,530 | 124,700 |
| 2007/04/19 | 7,710 | 7,710 | 7,460 | 7,540 | 149,300 |
| 2007/04/18 | 7,700 | 7,740 | 7,590 | 7,690 | 147,300 |
| 2007/04/17 | 7,690 | 7,720 | 7,630 | 7,670 | 235,800 |
| 2007/04/16 | 7,440 | 7,580 | 7,420 | 7,560 | 148,000 |
| 2007/04/13 | 7,600 | 7,600 | 7,360 | 7,380 | 191,800 |
| 2007/04/12 | 7,650 | 7,650 | 7,530 | 7,550 | 126,900 |
| 2007/04/11 | 7,680 | 7,700 | 7,560 | 7,670 | 159,900 |
| 2007/04/10 | 7,670 | 7,680 | 7,620 | 7,630 | 140,500 |
| 2007/04/09 | 7,630 | 7,720 | 7,610 | 7,680 | 248,900 |
| 2007/04/06 | 7,620 | 7,700 | 7,590 | 7,670 | 182,800 |
| 2007/04/05 | 7,520 | 7,650 | 7,510 | 7,630 | 300,600 |
| 2007/04/04 | 7,500 | 7,550 | 7,390 | 7,520 | 403,700 |
| 2007/04/03 | 7,110 | 7,340 | 7,090 | 7,320 | 373,400 |
| 2007/04/02 | 7,200 | 7,200 | 6,970 | 7,000 | 203,500 |
| 2007/03/30 | 7,160 | 7,290 | 7,150 | 7,200 | 425,700 |
| 2007/03/29 | 6,920 | 7,060 | 6,850 | 7,010 | 184,800 |
| 2007/03/28 | 6,900 | 6,990 | 6,860 | 6,950 | 166,300 |
| 2007/03/27 | 7,040 | 7,040 | 6,880 | 6,910 | 195,300 |
| 2007/03/26 | 7,050 | 7,090 | 6,980 | 7,040 | 93,600 |
| 2007/03/23 | 7,050 | 7,090 | 6,960 | 7,060 | 145,600 |
| 2007/03/22 | 7,150 | 7,150 | 7,070 | 7,100 | 197,300 |
| 2007/03/20 | 6,940 | 7,030 | 6,900 | 7,030 | 280,500 |
| 2007/03/19 | 6,800 | 6,960 | 6,800 | 6,940 | 171,600 |
| 2007/03/16 | 6,910 | 7,000 | 6,750 | 6,860 | 224,600 |
| 2007/03/15 | 6,960 | 7,040 | 6,910 | 6,980 | 139,600 |
| 2007/03/14 | 6,950 | 6,980 | 6,850 | 6,860 | 252,200 |
| 2007/03/13 | 7,300 | 7,320 | 7,160 | 7,170 | 212,400 |
| 2007/03/12 | 7,200 | 7,320 | 7,160 | 7,220 | 198,000 |
| 2007/03/09 | 6,950 | 7,070 | 6,940 | 7,050 | 244,400 |
| 2007/03/08 | 6,740 | 6,910 | 6,720 | 6,910 | 248,500 |
| 2007/03/07 | 6,990 | 7,040 | 6,620 | 6,640 | 414,000 |
| 2007/03/06 | 6,940 | 7,000 | 6,820 | 6,920 | 372,500 |
| 2007/03/05 | 7,130 | 7,190 | 7,010 | 7,040 | 310,600 |
| 2007/03/02 | 7,190 | 7,250 | 7,060 | 7,220 | 326,300 |
| 2007/03/01 | 7,180 | 7,280 | 7,130 | 7,200 | 247,400 |
| 2007/02/28 | 6,840 | 7,220 | 6,840 | 7,130 | 265,300 |
| 2007/02/27 | 7,480 | 7,510 | 7,410 | 7,440 | 118,600 |
| 2007/02/26 | 7,650 | 7,660 | 7,460 | 7,530 | 160,900 |
| 2007/02/23 | 7,510 | 7,630 | 7,450 | 7,630 | 181,900 |
| 2007/02/22 | 7,490 | 7,490 | 7,360 | 7,410 | 160,300 |
| 2007/02/21 | 7,480 | 7,490 | 7,340 | 7,400 | 182,100 |
| 2007/02/20 | 7,600 | 7,620 | 7,490 | 7,530 | 129,800 |
| 2007/02/19 | 7,640 | 7,640 | 7,590 | 7,620 | 92,200 |
| 2007/02/16 | 7,550 | 7,610 | 7,500 | 7,590 | 92,400 |
| 2007/02/15 | 7,660 | 7,660 | 7,520 | 7,550 | 137,800 |
| 2007/02/14 | 7,480 | 7,650 | 7,480 | 7,560 | 265,000 |
| 2007/02/13 | 7,450 | 7,460 | 7,330 | 7,360 | 134,400 |
| 2007/02/09 | 7,320 | 7,460 | 7,220 | 7,460 | 201,500 |
| 2007/02/08 | 7,320 | 7,450 | 7,260 | 7,310 | 169,700 |
| 2007/02/07 | 7,400 | 7,450 | 7,260 | 7,300 | 271,000 |
| 2007/02/06 | 7,410 | 7,500 | 7,400 | 7,450 | 192,700 |
| 2007/02/05 | 7,510 | 7,530 | 7,400 | 7,440 | 234,300 |
| 2007/02/02 | 7,700 | 7,730 | 7,440 | 7,480 | 445,000 |
| 2007/02/01 | 7,610 | 7,690 | 7,580 | 7,690 | 185,600 |
| 2007/01/31 | 7,620 | 7,720 | 7,540 | 7,590 | 246,000 |
| 2007/01/30 | 7,730 | 7,770 | 7,610 | 7,620 | 260,100 |
| 2007/01/29 | 7,780 | 7,800 | 7,720 | 7,730 | 212,100 |
| 2007/01/26 | 7,850 | 7,850 | 7,720 | 7,780 | 293,200 |
| 2007/01/25 | 7,980 | 7,980 | 7,760 | 7,760 | 282,500 |
| 2007/01/24 | 8,000 | 8,050 | 7,870 | 7,880 | 468,700 |
| 2007/01/23 | 8,190 | 8,240 | 8,150 | 8,160 | 228,300 |
| 2007/01/22 | 8,280 | 8,330 | 8,250 | 8,270 | 165,400 |
| 2007/01/19 | 8,250 | 8,310 | 8,120 | 8,150 | 304,100 |
| 2007/01/18 | 8,350 | 8,370 | 8,240 | 8,280 | 228,200 |
| 2007/01/17 | 8,230 | 8,330 | 8,150 | 8,250 | 202,200 |
| 2007/01/16 | 8,180 | 8,400 | 8,120 | 8,310 | 335,000 |
| 2007/01/15 | 8,190 | 8,200 | 8,130 | 8,170 | 108,200 |
| 2007/01/12 | 8,010 | 8,150 | 7,980 | 8,120 | 297,800 |
| 2007/01/11 | 7,930 | 8,010 | 7,880 | 7,910 | 334,700 |
| 2007/01/10 | 7,890 | 7,910 | 7,750 | 7,830 | 457,800 |
| 2007/01/09 | 7,850 | 7,930 | 7,700 | 7,790 | 343,700 |
| 2007/01/05 | 8,130 | 8,170 | 7,770 | 7,820 | 463,200 |
| 2007/01/04 | 8,380 | 8,380 | 8,150 | 8,230 | 170,300 |