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 |