日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 6,070 6,240 6,070 6,200 16,200
2000/12/28 6,060 6,140 6,050 6,140 35,300
2000/12/27 6,100 6,200 6,010 6,150 39,500
2000/12/26 6,180 6,380 6,180 6,190 65,800
2000/12/25 6,920 6,990 6,180 6,380 126,300
2000/12/22 6,290 6,700 6,210 6,520 395,500
2000/12/21 6,100 6,100 5,910 5,990 262,000
2000/12/20 6,080 7,180 6,080 6,700 405,000
2000/12/19 7,080 7,080 7,080 7,080 26,000
2000/12/18 8,000 8,100 7,700 8,080 86,600
2000/12/15 8,500 8,550 8,300 8,300 159,900
2000/12/14 8,590 8,840 8,450 8,650 250,900
2000/12/13 8,460 8,700 8,200 8,690 209,600
2000/12/12 8,130 8,550 8,010 8,430 343,100
2000/12/11 7,430 7,880 7,350 7,830 177,500
2000/12/08 7,270 7,400 7,110 7,330 275,500
2000/12/07 7,660 7,780 7,360 7,360 250,300
2000/12/06 7,950 8,270 7,900 8,060 279,300
2000/12/05 7,510 7,570 7,220 7,550 121,800
2000/12/04 7,600 7,670 7,200 7,370 174,700
2000/12/01 7,610 7,780 7,360 7,470 275,800
2000/11/30 7,890 8,000 7,750 7,820 154,700
2000/11/29 8,470 8,490 8,210 8,390 125,400
2000/11/28 9,080 9,080 8,750 8,800 105,300
2000/11/27 8,710 9,200 8,710 9,180 81,700
2000/11/24 8,500 8,550 8,250 8,460 89,800
2000/11/22 8,860 9,290 8,400 8,700 118,200
2000/11/21 8,760 8,980 8,760 8,760 186,200
2000/11/20 9,980 10,000 9,700 9,760 85,600
2000/11/17 10,140 10,350 10,000 10,180 65,800
2000/11/16 10,690 10,690 10,350 10,400 46,100
2000/11/15 10,920 10,970 10,440 10,700 96,700
2000/11/14 10,400 10,650 10,270 10,320 112,400
2000/11/13 10,100 10,890 10,000 10,800 125,200
2000/11/10 11,800 11,850 11,300 11,500 53,600
2000/11/09 11,500 12,080 11,400 12,000 135,100
2000/11/08 11,450 12,150 11,320 11,990 115,600
2000/11/07 11,900 11,990 11,300 11,850 91,200
2000/11/06 10,750 12,000 10,750 11,880 116,700
2000/11/02 10,510 10,600 10,300 10,550 40,900
2000/11/01 10,630 10,900 10,500 10,690 61,700
2000/10/31 10,620 10,720 10,120 10,290 78,400
2000/10/30 11,490 11,490 10,760 10,820 50,400
2000/10/27 10,820 11,490 10,700 11,290 226,800
2000/10/26 10,800 11,090 10,710 11,020 109,100
2000/10/25 11,900 11,930 11,550 11,550 43,800
2000/10/24 11,850 12,300 11,850 11,930 39,500
2000/10/23 12,160 12,360 11,800 12,050 68,000
2000/10/20 12,890 12,990 12,500 12,560 57,500
2000/10/19 11,700 12,250 11,530 11,590 85,600
2000/10/18 12,210 12,600 11,020 11,700 281,100
2000/10/17 13,210 13,290 12,810 13,010 95,900
2000/10/16 13,940 13,940 13,310 13,410 59,900
2000/10/13 13,080 13,560 13,000 13,530 42,300
2000/10/12 13,200 13,700 13,140 13,520 66,300
2000/10/11 13,610 13,800 13,180 13,340 71,800
2000/10/10 14,100 14,140 13,830 14,010 75,500
2000/10/06 13,700 14,500 13,660 14,500 98,800
2000/10/05 14,400 14,530 14,000 14,100 122,800
2000/10/04 13,400 14,000 13,130 14,000 231,600
2000/10/03 13,700 13,900 13,100 13,500 148,600
2000/10/02 14,300 14,300 13,800 14,090 59,800
2000/09/29 13,800 14,470 13,800 14,410 134,400
2000/09/28 13,740 14,100 13,740 13,740 101,500
2000/09/27 14,150 14,250 14,000 14,140 74,100
2000/09/26 14,590 14,700 14,400 14,550 54,800
2000/09/25 15,000 15,110 14,750 14,800 68,100
2000/09/22 14,700 14,900 14,200 14,250 197,000
2000/09/21 15,000 15,490 14,800 15,300 203,600
2000/09/20 14,690 15,150 14,680 15,050 239,100
2000/09/19 14,470 14,500 14,050 14,290 257,700
2000/09/18 14,650 14,790 14,540 14,670 242,400
2000/09/14 14,900 15,000 14,780 14,850 297,200
2000/09/13 14,850 15,050 14,650 14,700 281,100
2000/09/12 15,170 15,540 15,170 15,250 158,000
2000/09/11 15,990 16,190 15,770 15,770 150,300
2000/09/08 16,390 16,800 16,350 16,390 124,900
2000/09/07 16,380 16,800 16,380 16,520 196,100
2000/09/06 17,240 17,640 16,920 16,980 116,900
2000/09/05 17,680 17,700 17,500 17,640 55,300
2000/09/04 17,880 17,890 17,500 17,850 47,500
2000/09/01 18,300 18,500 17,540 17,890 95,800
2000/08/31 17,900 18,400 17,900 18,280 76,100
2000/08/30 19,000 19,000 18,100 18,100 84,600
2000/08/29 19,200 19,210 18,600 18,900 65,800
2000/08/28 18,400 19,500 18,270 19,210 204,700
2000/08/25 18,000 18,250 17,800 18,250 153,500
2000/08/24 17,800 18,000 17,650 17,850 158,900
2000/08/23 17,400 17,980 17,140 17,400 149,900
2000/08/22 17,020 17,300 16,690 17,300 71,300
2000/08/21 17,670 17,850 17,300 17,300 82,300
2000/08/18 17,490 17,800 17,400 17,610 144,500
2000/08/17 17,230 17,470 17,190 17,400 147,100
2000/08/16 17,250 17,400 17,000 17,200 81,700
2000/08/15 17,100 17,300 16,900 17,200 105,000
2000/08/14 16,000 16,900 15,930 16,900 88,400
2000/08/11 15,500 16,000 15,500 15,900 24,000
2000/08/10 15,640 15,900 15,500 15,500 29,300
2000/08/09 15,500 15,950 15,500 15,630 37,700
2000/08/08 15,660 15,660 15,100 15,300 48,400
2000/08/07 15,350 16,100 15,250 15,260 78,000
2000/08/04 16,200 16,200 15,500 15,750 69,300
2000/08/03 16,200 16,210 15,750 16,000 120,600
2000/08/02 15,200 16,210 15,200 15,810 155,300
2000/08/01 14,810 15,300 14,800 15,000 199,100
2000/07/31 13,900 14,500 13,500 14,410 72,500
2000/07/28 14,000 14,390 13,900 13,900 104,400
2000/07/27 14,000 14,000 13,600 13,800 54,300
2000/07/26 14,330 14,330 13,850 13,900 91,200
2000/07/25 14,490 14,490 14,250 14,330 36,400
2000/07/24 15,130 15,400 14,540 14,750 40,300
2000/07/21 15,100 15,430 14,800 14,930 71,600
2000/07/19 14,500 14,900 14,110 14,700 35,400
2000/07/18 14,910 14,910 13,860 14,300 50,500
2000/07/17 15,300 15,320 14,900 14,910 21,800
2000/07/14 15,380 15,420 15,010 15,300 27,000
2000/07/13 15,600 15,700 14,990 15,380 55,400
2000/07/12 15,450 15,490 15,200 15,400 39,000
2000/07/11 15,600 15,600 15,400 15,450 56,400
2000/07/10 15,800 15,800 15,600 15,700 47,800
2000/07/07 15,800 16,100 15,800 15,880 47,700
2000/07/06 16,030 16,100 15,900 16,000 107,400
2000/07/05 16,800 16,840 16,630 16,630 20,400
2000/07/04 17,300 17,300 16,710 16,900 19,900
2000/07/03 17,580 17,580 16,990 16,990 10,900
2000/06/30 17,250 17,500 17,020 17,480 34,100
2000/06/29 16,900 17,650 16,900 17,650 88,700
2000/06/28 17,050 17,120 16,700 16,700 13,500
2000/06/27 17,000 17,250 17,000 17,200 26,700
2000/06/26 16,890 17,100 16,600 16,960 15,600
2000/06/23 16,900 17,300 16,900 16,900 20,800
2000/06/22 17,060 17,550 17,050 17,400 73,700
2000/06/21 16,950 17,320 16,780 17,240 60,400
2000/06/20 17,210 17,300 16,700 16,750 52,300
2000/06/19 16,680 17,100 16,680 16,950 51,700
2000/06/16 15,190 16,850 15,110 16,490 96,900
2000/06/15 16,500 16,500 15,900 15,990 41,800
2000/06/14 17,450 17,450 16,500 16,500 80,300
2000/06/13 17,480 17,500 16,400 16,450 67,500
2000/06/12 17,700 17,900 17,350 17,580 67,500
2000/06/09 17,550 17,700 17,010 17,420 57,200
2000/06/08 17,790 17,830 17,500 17,750 44,800
2000/06/07 17,120 17,930 16,900 17,900 127,800
2000/06/06 16,980 17,500 16,710 17,320 155,100
2000/06/05 16,700 16,950 16,100 16,600 112,000
2000/06/02 16,000 16,400 15,700 15,700 99,100
2000/06/01 15,000 15,580 14,900 15,540 75,500
2000/05/31 15,000 15,000 14,500 14,700 74,500
2000/05/30 14,500 14,800 14,270 14,400 23,500
2000/05/29 13,700 14,300 13,500 14,300 35,000
2000/05/26 13,600 13,900 13,300 13,700 28,900
2000/05/25 14,400 14,400 13,800 13,950 54,100
2000/05/24 12,880 13,400 12,800 13,200 75,800
2000/05/23 13,300 14,300 13,110 13,690 56,600
2000/05/22 13,900 14,200 13,350 13,350 51,300
2000/05/19 15,990 15,990 14,500 15,100 35,600
2000/05/18 15,600 16,000 15,500 15,790 22,900
2000/05/17 16,600 16,600 15,500 15,600 67,500
2000/05/16 16,800 17,200 16,150 16,350 84,800
2000/05/15 16,500 16,750 16,450 16,600 40,100
2000/05/12 16,400 16,400 16,000 16,150 64,500
2000/05/11 15,300 15,910 15,300 15,590 52,700
2000/05/10 17,000 17,010 15,400 16,700 78,300
2000/05/09 17,930 17,930 17,210 17,400 37,500
2000/05/08 18,180 18,800 17,930 18,100 24,800
2000/05/02 18,980 18,980 18,150 18,170 77,700
2000/05/01 17,700 18,380 17,100 18,380 85,800
2000/04/28 17,800 17,800 17,100 17,100 31,400
2000/04/27 17,410 17,430 17,060 17,060 24,900
2000/04/26 17,860 17,860 17,090 17,210 32,400
2000/04/25 17,020 17,530 17,010 17,250 21,600
2000/04/24 17,800 17,900 17,300 17,420 29,600
2000/04/21 18,410 18,410 16,990 17,000 86,100
2000/04/20 16,610 16,610 16,510 16,610 98,500
2000/04/19 14,610 14,610 14,500 14,610 80,600
2000/04/18 15,200 15,750 12,400 12,600 131,600
2000/04/17 14,400 14,400 14,400 14,400 26,700
2000/04/14 16,500 17,400 16,300 16,400 125,100
2000/04/13 17,600 17,800 17,000 17,000 77,500
2000/04/12 19,750 19,750 18,900 19,000 54,000
2000/04/11 19,100 20,000 18,800 19,950 103,000
2000/04/10 18,300 19,250 18,300 19,200 70,100
2000/04/07 17,910 18,490 17,510 18,300 56,300
2000/04/06 17,790 17,790 17,000 17,110 27,700
2000/04/05 17,310 17,330 16,290 16,710 152,600
2000/04/04 18,000 18,200 17,100 17,510 38,300
2000/04/03 18,400 18,600 17,900 18,390 58,900
2000/03/31 18,700 18,800 18,490 18,500 29,200
2000/03/30 19,100 19,300 18,260 18,300 58,400
2000/03/29 17,900 18,700 17,900 18,700 51,500
2000/03/28 17,310 17,600 16,400 16,700 54,000
2000/03/28 1 -> 1.50 分割
2000/03/27 25,200 25,200 24,210 24,480 35,200
2000/03/24 25,780 25,780 23,400 24,200 47,100
2000/03/23 25,480 25,480 24,890 25,400 33,700
2000/03/22 26,450 26,450 25,960 26,000 50,800
2000/03/21 26,100 26,450 25,980 26,450 55,400
2000/03/17 26,290 26,490 25,800 25,980 48,700
2000/03/16 24,900 26,500 24,700 25,890 46,400
2000/03/15 22,500 24,500 22,500 24,500 54,900
2000/03/14 23,000 23,690 22,500 22,500 73,900
2000/03/13 24,900 24,900 23,500 24,000 65,100
2000/03/10 25,800 26,200 25,500 25,500 51,300
2000/03/09 26,410 26,500 25,600 26,400 51,200
2000/03/08 25,700 26,190 25,500 26,010 61,200
2000/03/07 24,600 26,000 24,300 25,500 33,600
2000/03/06 25,500 25,800 24,800 24,800 38,100
2000/03/03 25,900 25,900 24,890 25,000 24,100
2000/03/02 25,910 25,910 25,300 25,500 15,000
2000/03/01 26,700 26,700 25,100 25,110 44,400
2000/02/29 25,710 25,710 24,500 25,100 74,800
2000/02/28 26,700 27,000 26,300 26,310 43,800
2000/02/25 25,600 27,200 25,500 26,300 68,900
2000/02/24 25,620 26,400 25,200 25,800 44,600
2000/02/23 25,000 25,100 24,800 25,100 43,600
2000/02/22 25,500 25,700 24,900 24,900 55,900
2000/02/21 25,760 26,000 25,600 25,900 40,000
2000/02/18 27,310 27,400 26,000 26,350 58,500
2000/02/17 26,000 27,750 25,700 27,110 79,000
2000/02/16 25,300 25,790 25,100 25,750 52,500
2000/02/15 26,000 26,010 25,100 25,100 39,600
2000/02/14 26,000 26,400 25,500 26,200 33,400
2000/02/10 25,500 26,510 25,300 26,000 58,700
2000/02/09 27,000 27,200 25,500 25,510 52,000
2000/02/08 27,190 27,420 27,030 27,100 31,300
2000/02/07 27,090 27,550 26,700 27,390 50,200
2000/02/04 27,600 28,000 26,600 27,500 66,500
2000/02/03 28,700 28,700 26,600 27,200 55,200
2000/02/02 28,500 29,000 27,900 28,500 156,300
2000/02/01 26,300 27,900 25,610 27,900 164,100
2000/01/31 25,790 26,920 25,600 26,100 207,700
2000/01/28 26,390 26,390 25,600 26,390 230,100
2000/01/27 23,590 24,390 23,410 24,390 225,100
2000/01/26 21,880 23,000 21,500 22,390 149,300
2000/01/25 20,300 21,700 20,200 21,490 55,300
2000/01/24 20,410 21,400 20,400 20,900 73,800
2000/01/21 20,150 20,500 19,960 20,400 56,100
2000/01/20 20,100 20,500 19,900 20,000 55,000
2000/01/19 21,710 21,710 20,300 20,300 25,200
2000/01/18 22,000 22,200 21,800 21,910 77,000
2000/01/17 23,000 23,000 21,790 21,900 25,600
2000/01/14 22,610 23,100 21,870 21,870 88,300
2000/01/13 22,500 22,570 21,800 22,500 49,500
2000/01/12 22,100 22,800 21,100 22,450 59,400
2000/01/11 23,000 23,000 22,000 22,000 33,800
2000/01/07 20,000 21,500 19,500 21,000 34,000
2000/01/06 22,700 23,000 20,400 20,500 32,000
2000/01/05 22,490 23,000 22,090 22,090 37,900
2000/01/04 24,000 24,200 23,300 24,090 55,900

このページの先頭へ