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 |
|---|---|---|---|---|---|
| 2021/12/30 | 35,000 | 35,400 | 34,900 | 35,150 | 153,800 |
| 2021/12/29 | 35,200 | 35,350 | 34,900 | 35,150 | 159,700 |
| 2021/12/28 | 35,000 | 35,150 | 34,850 | 35,150 | 188,700 |
| 2021/12/27 | 35,000 | 35,100 | 34,800 | 34,800 | 178,400 |
| 2021/12/24 | 34,500 | 34,750 | 34,450 | 34,700 | 105,800 |
| 2021/12/23 | 34,400 | 34,450 | 34,150 | 34,350 | 122,800 |
| 2021/12/22 | 34,200 | 34,350 | 33,550 | 34,150 | 169,500 |
| 2021/12/21 | 33,450 | 34,100 | 33,250 | 34,100 | 193,100 |
| 2021/12/20 | 33,250 | 33,400 | 32,850 | 32,900 | 189,300 |
| 2021/12/17 | 32,950 | 33,200 | 32,800 | 33,050 | 163,100 |
| 2021/12/16 | 33,200 | 33,350 | 32,800 | 33,250 | 171,200 |
| 2021/12/15 | 32,500 | 33,050 | 32,500 | 32,700 | 113,700 |
| 2021/12/14 | 33,250 | 33,250 | 32,500 | 32,600 | 170,400 |
| 2021/12/13 | 33,200 | 33,300 | 32,950 | 33,100 | 131,700 |
| 2021/12/10 | 32,800 | 33,300 | 32,750 | 33,050 | 145,100 |
| 2021/12/09 | 32,800 | 33,350 | 32,500 | 33,100 | 143,200 |
| 2021/12/08 | 33,650 | 33,700 | 32,550 | 32,750 | 227,500 |
| 2021/12/07 | 32,450 | 33,050 | 32,050 | 33,000 | 176,200 |
| 2021/12/06 | 32,600 | 32,950 | 32,450 | 32,750 | 124,500 |
| 2021/12/03 | 32,500 | 32,650 | 31,850 | 32,600 | 150,400 |
| 2021/12/02 | 32,200 | 32,800 | 32,100 | 32,500 | 110,700 |
| 2021/12/01 | 32,550 | 32,700 | 31,800 | 32,350 | 184,000 |
| 2021/11/30 | 32,900 | 33,750 | 32,600 | 32,600 | 334,500 |
| 2021/11/29 | 31,300 | 32,250 | 31,150 | 31,950 | 243,500 |
| 2021/11/26 | 32,050 | 32,150 | 31,200 | 31,550 | 200,600 |
| 2021/11/25 | 32,450 | 32,600 | 32,100 | 32,200 | 83,600 |
| 2021/11/24 | 32,400 | 32,650 | 31,950 | 32,250 | 174,200 |
| 2021/11/22 | 33,400 | 33,500 | 33,000 | 33,100 | 144,800 |
| 2021/11/19 | 33,400 | 33,800 | 33,300 | 33,700 | 163,500 |
| 2021/11/18 | 33,850 | 33,850 | 33,000 | 33,150 | 290,600 |
| 2021/11/17 | 34,200 | 34,450 | 33,900 | 34,000 | 179,000 |
| 2021/11/16 | 34,150 | 34,550 | 33,900 | 34,350 | 90,500 |
| 2021/11/15 | 34,000 | 34,500 | 34,000 | 34,300 | 143,600 |
| 2021/11/12 | 33,400 | 33,950 | 33,350 | 33,700 | 135,500 |
| 2021/11/11 | 32,250 | 33,150 | 32,100 | 33,100 | 133,900 |
| 2021/11/10 | 33,000 | 33,300 | 32,800 | 32,900 | 138,800 |
| 2021/11/09 | 32,950 | 33,400 | 32,800 | 33,100 | 199,300 |
| 2021/11/08 | 32,400 | 32,750 | 32,050 | 32,700 | 187,200 |
| 2021/11/05 | 32,150 | 32,400 | 31,950 | 32,150 | 163,200 |
| 2021/11/04 | 32,100 | 32,100 | 31,600 | 31,900 | 201,200 |
| 2021/11/02 | 31,200 | 31,500 | 31,200 | 31,400 | 82,800 |
| 2021/11/01 | 31,300 | 31,450 | 30,750 | 31,450 | 152,000 |
| 2021/10/29 | 30,750 | 30,950 | 30,450 | 30,600 | 143,200 |
| 2021/10/28 | 30,500 | 31,050 | 30,450 | 31,050 | 456,800 |
| 2021/10/27 | 30,700 | 30,750 | 30,050 | 30,400 | 218,700 |
| 2021/10/26 | 31,550 | 31,700 | 30,900 | 31,000 | 164,600 |
| 2021/10/25 | 30,400 | 31,300 | 30,350 | 31,300 | 164,900 |
| 2021/10/22 | 31,100 | 31,500 | 30,350 | 31,000 | 369,900 |
| 2021/10/21 | 30,750 | 30,850 | 30,000 | 30,100 | 293,100 |
| 2021/10/20 | 31,450 | 31,550 | 30,650 | 30,750 | 288,600 |
| 2021/10/19 | 31,100 | 31,550 | 30,850 | 31,200 | 187,400 |
| 2021/10/18 | 30,550 | 30,800 | 30,150 | 30,550 | 258,100 |
| 2021/10/15 | 29,600 | 30,200 | 29,560 | 30,000 | 219,500 |
| 2021/10/14 | 29,010 | 29,290 | 28,810 | 29,080 | 187,800 |
| 2021/10/13 | 28,500 | 28,900 | 28,420 | 28,530 | 152,900 |
| 2021/10/12 | 29,350 | 29,740 | 28,820 | 28,930 | 161,000 |
| 2021/10/11 | 29,500 | 29,680 | 28,870 | 29,430 | 211,500 |
| 2021/10/08 | 30,150 | 30,250 | 29,630 | 29,770 | 215,600 |
| 2021/10/07 | 29,320 | 29,730 | 29,030 | 29,290 | 288,500 |
| 2021/10/06 | 29,750 | 30,300 | 28,710 | 28,820 | 406,400 |
| 2021/10/05 | 29,160 | 29,210 | 28,060 | 28,800 | 447,900 |
| 2021/10/04 | 30,800 | 31,050 | 29,540 | 29,660 | 399,100 |
| 2021/10/01 | 30,700 | 31,500 | 30,700 | 31,000 | 250,300 |
| 2021/09/30 | 31,850 | 31,850 | 30,950 | 31,350 | 199,200 |
| 2021/09/29 | 31,800 | 31,950 | 31,500 | 31,900 | 350,400 |
| 2021/09/28 | 33,100 | 33,400 | 32,900 | 33,200 | 179,100 |
| 2021/09/27 | 33,250 | 33,550 | 33,000 | 33,200 | 148,800 |
| 2021/09/24 | 34,200 | 34,200 | 33,400 | 33,400 | 214,300 |
| 2021/09/22 | 33,550 | 33,750 | 33,100 | 33,150 | 165,700 |
| 2021/09/21 | 32,850 | 33,950 | 32,850 | 33,700 | 177,600 |
| 2021/09/17 | 34,200 | 34,650 | 33,950 | 34,250 | 294,200 |
| 2021/09/16 | 34,800 | 35,100 | 33,400 | 33,650 | 429,700 |
| 2021/09/15 | 36,100 | 36,550 | 36,000 | 36,200 | 226,700 |
| 2021/09/14 | 36,100 | 36,600 | 36,050 | 36,350 | 225,000 |
| 2021/09/13 | 35,900 | 36,250 | 35,450 | 35,800 | 179,400 |
| 2021/09/10 | 34,800 | 35,800 | 34,650 | 35,750 | 285,600 |
| 2021/09/09 | 34,250 | 34,950 | 34,200 | 34,500 | 162,300 |
| 2021/09/08 | 33,800 | 34,650 | 33,650 | 34,650 | 214,400 |
| 2021/09/07 | 33,900 | 34,050 | 33,350 | 33,550 | 148,900 |
| 2021/09/06 | 33,800 | 33,900 | 33,550 | 33,650 | 124,900 |
| 2021/09/03 | 32,600 | 33,550 | 32,550 | 33,300 | 194,900 |
| 2021/09/02 | 32,500 | 32,600 | 32,200 | 32,450 | 127,100 |
| 2021/09/01 | 31,750 | 32,250 | 31,750 | 32,100 | 151,400 |
| 2021/08/31 | 31,500 | 32,050 | 31,500 | 32,050 | 140,300 |
| 2021/08/30 | 31,800 | 32,000 | 31,550 | 31,850 | 169,100 |
| 2021/08/27 | 31,550 | 31,700 | 31,150 | 31,300 | 118,400 |
| 2021/08/26 | 31,250 | 31,700 | 31,150 | 31,350 | 119,200 |
| 2021/08/25 | 31,400 | 31,650 | 30,950 | 31,100 | 107,100 |
| 2021/08/24 | 31,400 | 31,600 | 31,250 | 31,450 | 118,400 |
| 2021/08/23 | 31,100 | 31,300 | 30,800 | 31,000 | 110,800 |
| 2021/08/20 | 31,500 | 31,650 | 30,650 | 30,750 | 140,400 |
| 2021/08/19 | 31,500 | 31,750 | 30,950 | 30,950 | 170,200 |
| 2021/08/18 | 30,950 | 32,050 | 30,950 | 31,850 | 202,500 |
| 2021/08/17 | 32,000 | 32,100 | 30,950 | 30,950 | 141,100 |
| 2021/08/16 | 31,050 | 31,250 | 30,900 | 31,200 | 114,900 |
| 2021/08/13 | 31,850 | 32,000 | 31,200 | 31,300 | 140,700 |
| 2021/08/12 | 32,450 | 32,450 | 31,900 | 32,000 | 141,400 |
| 2021/08/11 | 33,150 | 33,250 | 32,400 | 32,650 | 147,600 |
| 2021/08/10 | 33,000 | 33,400 | 32,750 | 33,300 | 139,300 |
| 2021/08/06 | 33,000 | 33,000 | 32,550 | 32,850 | 123,500 |
| 2021/08/05 | 32,600 | 33,100 | 32,550 | 33,100 | 146,400 |
| 2021/08/04 | 32,250 | 32,400 | 32,000 | 32,350 | 136,600 |
| 2021/08/03 | 31,750 | 32,050 | 31,550 | 31,900 | 139,900 |
| 2021/08/02 | 31,650 | 31,700 | 31,300 | 31,500 | 117,600 |
| 2021/07/30 | 31,400 | 31,650 | 31,100 | 31,150 | 135,100 |
| 2021/07/29 | 30,950 | 31,400 | 30,750 | 31,400 | 202,100 |
| 2021/07/28 | 30,850 | 30,950 | 30,450 | 30,650 | 198,300 |
| 2021/07/27 | 31,000 | 31,200 | 30,750 | 31,000 | 134,200 |
| 2021/07/26 | 31,350 | 31,500 | 30,850 | 31,050 | 187,100 |
| 2021/07/21 | 31,750 | 31,800 | 30,450 | 30,650 | 534,900 |
| 2021/07/20 | 30,600 | 31,350 | 30,600 | 30,800 | 254,300 |
| 2021/07/19 | 31,500 | 31,800 | 31,000 | 31,100 | 232,300 |
| 2021/07/16 | 31,700 | 32,300 | 31,500 | 32,150 | 213,400 |
| 2021/07/15 | 32,500 | 32,950 | 32,500 | 32,650 | 161,400 |
| 2021/07/14 | 32,600 | 33,100 | 32,400 | 33,000 | 137,400 |
| 2021/07/13 | 33,050 | 33,100 | 32,500 | 32,550 | 164,100 |
| 2021/07/12 | 33,350 | 33,350 | 32,950 | 33,250 | 116,000 |
| 2021/07/09 | 32,300 | 32,700 | 31,900 | 32,650 | 228,600 |
| 2021/07/08 | 33,600 | 33,750 | 32,850 | 32,900 | 198,400 |
| 2021/07/07 | 33,850 | 34,050 | 33,650 | 33,750 | 163,600 |
| 2021/07/06 | 34,200 | 34,350 | 34,000 | 34,200 | 84,000 |
| 2021/07/05 | 33,900 | 34,200 | 33,700 | 34,200 | 108,500 |
| 2021/07/02 | 34,050 | 34,050 | 33,150 | 33,700 | 227,300 |
| 2021/07/01 | 33,850 | 34,500 | 33,750 | 34,350 | 150,500 |
| 2021/06/30 | 33,900 | 34,350 | 33,600 | 33,950 | 198,300 |
| 2021/06/29 | 34,500 | 34,500 | 33,650 | 33,700 | 193,000 |
| 2021/06/28 | 34,450 | 34,600 | 33,900 | 34,100 | 124,400 |
| 2021/06/25 | 34,900 | 35,150 | 34,550 | 34,750 | 141,600 |
| 2021/06/24 | 35,150 | 35,150 | 34,550 | 34,800 | 87,100 |
| 2021/06/23 | 34,750 | 34,900 | 34,350 | 34,800 | 130,300 |
| 2021/06/22 | 34,450 | 34,900 | 34,250 | 34,750 | 159,800 |
| 2021/06/21 | 34,200 | 34,850 | 34,100 | 34,200 | 210,800 |
| 2021/06/18 | 35,000 | 35,300 | 34,800 | 34,900 | 182,700 |
| 2021/06/17 | 34,450 | 34,750 | 34,200 | 34,700 | 131,300 |
| 2021/06/16 | 34,400 | 34,850 | 34,350 | 34,800 | 133,600 |
| 2021/06/15 | 35,000 | 35,200 | 34,700 | 35,100 | 181,900 |
| 2021/06/14 | 34,000 | 34,900 | 33,750 | 34,850 | 145,700 |
| 2021/06/11 | 33,800 | 34,050 | 33,550 | 33,850 | 165,000 |
| 2021/06/10 | 33,250 | 33,800 | 33,150 | 33,750 | 177,000 |
| 2021/06/09 | 33,100 | 33,300 | 32,500 | 33,150 | 159,200 |
| 2021/06/08 | 34,050 | 34,200 | 33,200 | 33,200 | 173,200 |
| 2021/06/07 | 34,700 | 34,900 | 33,900 | 34,050 | 152,600 |
| 2021/06/04 | 34,050 | 34,300 | 33,750 | 34,000 | 170,100 |
| 2021/06/03 | 33,500 | 34,500 | 33,350 | 34,450 | 176,900 |
| 2021/06/02 | 33,550 | 33,600 | 33,050 | 33,200 | 136,300 |
| 2021/06/01 | 33,700 | 33,800 | 33,250 | 33,550 | 98,200 |
| 2021/05/31 | 33,600 | 33,950 | 33,400 | 33,600 | 104,500 |
| 2021/05/28 | 34,050 | 34,100 | 33,400 | 33,600 | 164,900 |
| 2021/05/27 | 32,950 | 33,550 | 32,750 | 33,400 | 325,000 |
| 2021/05/26 | 32,950 | 33,000 | 32,500 | 32,650 | 169,900 |
| 2021/05/25 | 32,250 | 32,550 | 31,850 | 32,550 | 186,800 |
| 2021/05/24 | 31,450 | 31,900 | 31,300 | 31,650 | 198,200 |
| 2021/05/21 | 32,400 | 32,400 | 31,100 | 31,150 | 191,100 |
| 2021/05/20 | 31,000 | 31,850 | 31,000 | 31,500 | 154,300 |
| 2021/05/19 | 31,150 | 31,250 | 30,700 | 30,950 | 176,200 |
| 2021/05/18 | 31,550 | 31,750 | 31,250 | 31,550 | 175,700 |
| 2021/05/17 | 32,750 | 32,800 | 31,100 | 31,300 | 224,300 |
| 2021/05/14 | 31,600 | 32,250 | 31,500 | 32,050 | 254,000 |
| 2021/05/13 | 31,450 | 31,600 | 31,000 | 31,150 | 301,300 |
| 2021/05/12 | 33,850 | 34,000 | 32,050 | 32,400 | 334,100 |
| 2021/05/11 | 34,400 | 34,550 | 33,400 | 33,550 | 311,900 |
| 2021/05/10 | 35,100 | 35,300 | 34,950 | 35,100 | 167,400 |
| 2021/05/07 | 35,200 | 35,900 | 34,700 | 35,300 | 208,900 |
| 2021/05/06 | 35,550 | 35,600 | 34,500 | 35,150 | 277,900 |
| 2021/04/30 | 36,650 | 36,800 | 35,150 | 35,400 | 272,600 |
| 2021/04/28 | 37,200 | 37,350 | 36,700 | 36,900 | 198,300 |
| 2021/04/27 | 38,150 | 38,200 | 37,200 | 37,300 | 199,100 |
| 2021/04/26 | 37,700 | 38,350 | 37,400 | 38,100 | 207,900 |
| 2021/04/23 | 36,700 | 37,650 | 36,200 | 37,550 | 319,400 |
| 2021/04/22 | 37,400 | 37,750 | 37,050 | 37,700 | 174,500 |
| 2021/04/21 | 36,750 | 37,000 | 36,250 | 36,350 | 152,500 |
| 2021/04/20 | 37,200 | 37,750 | 37,150 | 37,400 | 132,500 |
| 2021/04/19 | 37,300 | 37,800 | 37,250 | 37,750 | 89,400 |
| 2021/04/16 | 38,300 | 38,300 | 37,300 | 37,300 | 136,600 |
| 2021/04/15 | 37,300 | 37,900 | 37,000 | 37,750 | 140,800 |
| 2021/04/14 | 37,850 | 37,900 | 37,500 | 37,700 | 90,700 |
| 2021/04/13 | 37,600 | 37,900 | 37,200 | 37,700 | 131,300 |
| 2021/04/12 | 38,150 | 38,150 | 37,400 | 37,750 | 130,900 |
| 2021/04/09 | 37,800 | 38,300 | 37,650 | 37,850 | 174,000 |
| 2021/04/08 | 37,550 | 38,000 | 37,250 | 38,000 | 170,000 |
| 2021/04/07 | 36,500 | 37,500 | 36,400 | 37,400 | 240,000 |
| 2021/04/06 | 37,800 | 37,800 | 36,800 | 36,950 | 181,900 |
| 2021/04/05 | 37,500 | 38,000 | 37,250 | 37,700 | 169,500 |
| 2021/04/02 | 37,150 | 37,350 | 36,650 | 37,000 | 182,200 |
| 2021/04/01 | 35,550 | 36,600 | 35,500 | 36,600 | 261,500 |
| 2021/03/31 | 35,250 | 35,250 | 34,750 | 34,750 | 144,800 |
| 2021/03/30 | 35,050 | 35,350 | 34,600 | 35,250 | 157,300 |
| 2021/03/29 | 35,450 | 35,700 | 35,000 | 35,250 | 173,300 |
| 2021/03/26 | 34,400 | 34,800 | 34,200 | 34,750 | 112,600 |
| 2021/03/25 | 34,150 | 34,500 | 33,550 | 34,450 | 180,400 |
| 2021/03/24 | 33,800 | 35,000 | 33,750 | 34,000 | 255,100 |
| 2021/03/23 | 34,700 | 35,000 | 33,950 | 34,000 | 168,100 |
| 2021/03/22 | 34,150 | 34,200 | 33,700 | 33,800 | 170,100 |
| 2021/03/19 | 34,000 | 34,400 | 33,850 | 34,300 | 198,500 |
| 2021/03/18 | 34,750 | 35,350 | 34,500 | 34,950 | 226,200 |
| 2021/03/17 | 34,950 | 35,150 | 33,650 | 34,050 | 306,200 |
| 2021/03/16 | 34,150 | 35,050 | 34,150 | 34,850 | 168,700 |
| 2021/03/15 | 33,900 | 34,200 | 33,450 | 33,850 | 148,000 |
| 2021/03/12 | 33,450 | 34,350 | 33,250 | 34,250 | 233,000 |
| 2021/03/11 | 32,300 | 33,000 | 32,050 | 32,850 | 143,600 |
| 2021/03/10 | 33,400 | 33,750 | 32,450 | 32,650 | 231,300 |
| 2021/03/09 | 31,600 | 32,300 | 30,950 | 32,000 | 242,800 |
| 2021/03/08 | 33,400 | 33,450 | 32,050 | 32,100 | 238,000 |
| 2021/03/05 | 32,000 | 32,900 | 31,750 | 32,850 | 192,300 |
| 2021/03/04 | 33,000 | 33,550 | 32,650 | 32,950 | 175,500 |
| 2021/03/03 | 34,300 | 34,450 | 33,350 | 33,700 | 193,100 |
| 2021/03/02 | 34,900 | 35,200 | 33,950 | 34,300 | 215,400 |
| 2021/03/01 | 34,100 | 35,300 | 33,850 | 34,750 | 235,600 |
| 2021/02/26 | 33,900 | 34,050 | 33,150 | 33,400 | 226,700 |
| 2021/02/25 | 34,850 | 35,350 | 34,700 | 34,850 | 114,500 |
| 2021/02/24 | 34,800 | 34,950 | 34,100 | 34,550 | 169,200 |
| 2021/02/22 | 34,950 | 35,500 | 34,550 | 35,500 | 195,000 |
| 2021/02/19 | 33,850 | 34,950 | 33,750 | 34,950 | 140,000 |
| 2021/02/18 | 34,500 | 34,850 | 34,300 | 34,500 | 127,300 |
| 2021/02/17 | 35,150 | 35,150 | 33,800 | 34,950 | 266,900 |
| 2021/02/16 | 35,750 | 36,100 | 35,100 | 35,350 | 185,600 |
| 2021/02/15 | 35,300 | 35,600 | 35,100 | 35,550 | 143,500 |
| 2021/02/12 | 35,100 | 35,200 | 34,450 | 34,650 | 197,100 |
| 2021/02/10 | 35,100 | 35,200 | 34,250 | 34,300 | 190,700 |
| 2021/02/09 | 34,650 | 35,200 | 34,250 | 35,200 | 256,200 |
| 2021/02/08 | 33,200 | 34,050 | 32,650 | 33,950 | 167,900 |
| 2021/02/05 | 34,100 | 34,100 | 33,150 | 33,650 | 165,300 |
| 2021/02/04 | 34,750 | 34,750 | 33,450 | 33,600 | 262,300 |
| 2021/02/03 | 36,000 | 36,000 | 34,600 | 35,100 | 165,600 |
| 2021/02/02 | 35,500 | 35,600 | 34,800 | 35,550 | 139,200 |
| 2021/02/01 | 33,900 | 35,050 | 33,700 | 34,900 | 133,700 |
| 2021/01/29 | 35,500 | 35,700 | 34,050 | 34,050 | 239,100 |
| 2021/01/28 | 35,000 | 35,900 | 34,900 | 35,050 | 261,700 |
| 2021/01/27 | 36,700 | 36,850 | 35,300 | 36,100 | 405,400 |
| 2021/01/26 | 36,950 | 37,850 | 36,900 | 37,650 | 193,400 |
| 2021/01/25 | 37,450 | 37,500 | 36,900 | 37,200 | 108,200 |
| 2021/01/22 | 37,050 | 37,250 | 36,700 | 36,900 | 111,400 |
| 2021/01/21 | 37,600 | 37,600 | 36,400 | 36,850 | 257,500 |
| 2021/01/20 | 38,150 | 38,150 | 37,500 | 37,650 | 153,800 |
| 2021/01/19 | 37,950 | 38,100 | 37,400 | 37,600 | 170,100 |
| 2021/01/18 | 37,450 | 37,800 | 37,100 | 37,500 | 118,500 |
| 2021/01/15 | 38,300 | 38,950 | 37,400 | 37,950 | 276,500 |
| 2021/01/14 | 37,950 | 38,650 | 36,600 | 37,250 | 304,400 |
| 2021/01/13 | 38,150 | 38,250 | 37,450 | 38,250 | 209,400 |
| 2021/01/12 | 36,500 | 37,150 | 36,350 | 37,050 | 201,000 |
| 2021/01/08 | 36,050 | 36,600 | 35,850 | 36,100 | 167,600 |
| 2021/01/07 | 35,150 | 35,750 | 35,100 | 35,550 | 111,800 |
| 2021/01/06 | 35,400 | 35,600 | 34,750 | 34,900 | 96,000 |
| 2021/01/05 | 34,600 | 35,550 | 34,450 | 35,300 | 179,700 |
| 2021/01/04 | 34,900 | 35,000 | 34,250 | 34,400 | 107,700 |