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 |
|---|---|---|---|---|---|
| 2001/12/28 | 6,000 | 6,200 | 5,980 | 6,200 | 37,000 |
| 2001/12/27 | 5,740 | 5,980 | 5,730 | 5,960 | 29,600 |
| 2001/12/26 | 5,600 | 5,790 | 5,580 | 5,770 | 22,300 |
| 2001/12/25 | 5,660 | 5,660 | 5,500 | 5,650 | 27,400 |
| 2001/12/21 | 5,720 | 5,780 | 5,610 | 5,660 | 50,000 |
| 2001/12/20 | 6,030 | 6,030 | 5,870 | 6,020 | 42,400 |
| 2001/12/19 | 6,080 | 6,150 | 5,850 | 6,040 | 34,100 |
| 2001/12/18 | 6,150 | 6,220 | 6,020 | 6,090 | 43,500 |
| 2001/12/17 | 6,000 | 6,000 | 5,830 | 5,850 | 39,700 |
| 2001/12/14 | 6,090 | 6,120 | 5,950 | 6,000 | 141,900 |
| 2001/12/13 | 6,370 | 6,420 | 6,250 | 6,290 | 137,600 |
| 2001/12/12 | 6,180 | 6,480 | 6,170 | 6,400 | 108,600 |
| 2001/12/11 | 6,150 | 6,190 | 6,050 | 6,070 | 87,500 |
| 2001/12/10 | 6,400 | 6,470 | 6,210 | 6,350 | 163,100 |
| 2001/12/07 | 6,120 | 6,310 | 6,000 | 6,310 | 241,100 |
| 2001/12/06 | 5,880 | 6,120 | 5,800 | 5,960 | 282,900 |
| 2001/12/05 | 5,320 | 5,480 | 5,320 | 5,480 | 63,800 |
| 2001/12/04 | 5,150 | 5,220 | 5,020 | 5,220 | 98,000 |
| 2001/12/03 | 5,160 | 5,160 | 4,980 | 5,020 | 91,700 |
| 2001/11/30 | 5,050 | 5,140 | 5,000 | 5,060 | 52,200 |
| 2001/11/29 | 4,980 | 5,090 | 4,890 | 5,000 | 143,500 |
| 2001/11/28 | 5,430 | 5,430 | 5,200 | 5,210 | 83,500 |
| 2001/11/27 | 5,320 | 5,550 | 5,320 | 5,460 | 124,500 |
| 2001/11/26 | 5,670 | 5,700 | 5,250 | 5,250 | 189,500 |
| 2001/11/22 | 5,250 | 5,500 | 5,200 | 5,470 | 54,500 |
| 2001/11/21 | 5,390 | 5,420 | 5,270 | 5,380 | 134,500 |
| 2001/11/20 | 5,800 | 5,830 | 5,600 | 5,690 | 94,800 |
| 2001/11/19 | 5,700 | 5,800 | 5,600 | 5,690 | 57,400 |
| 2001/11/16 | 5,590 | 5,750 | 5,550 | 5,720 | 156,300 |
| 2001/11/15 | 5,250 | 5,530 | 5,220 | 5,490 | 93,500 |
| 2001/11/14 | 5,280 | 5,390 | 5,260 | 5,350 | 78,500 |
| 2001/11/13 | 5,180 | 5,180 | 5,000 | 5,180 | 33,300 |
| 2001/11/12 | 5,200 | 5,250 | 5,080 | 5,100 | 49,000 |
| 2001/11/09 | 5,200 | 5,240 | 5,100 | 5,170 | 62,700 |
| 2001/11/08 | 4,670 | 5,160 | 4,670 | 5,160 | 244,800 |
| 2001/11/07 | 5,150 | 5,180 | 4,980 | 5,020 | 73,700 |
| 2001/11/06 | 5,110 | 5,330 | 5,110 | 5,250 | 59,400 |
| 2001/11/05 | 5,000 | 5,090 | 4,980 | 5,090 | 53,700 |
| 2001/11/02 | 4,920 | 5,000 | 4,820 | 4,870 | 106,300 |
| 2001/11/01 | 4,600 | 4,810 | 4,600 | 4,670 | 62,500 |
| 2001/10/31 | 4,590 | 4,600 | 4,500 | 4,520 | 62,500 |
| 2001/10/30 | 4,850 | 4,880 | 4,720 | 4,740 | 72,200 |
| 2001/10/29 | 5,280 | 5,300 | 5,070 | 5,070 | 44,400 |
| 2001/10/26 | 5,310 | 5,310 | 5,070 | 5,080 | 80,400 |
| 2001/10/25 | 5,150 | 5,180 | 5,050 | 5,110 | 169,700 |
| 2001/10/24 | 5,410 | 5,480 | 5,260 | 5,320 | 65,000 |
| 2001/10/23 | 5,300 | 5,500 | 5,200 | 5,450 | 114,600 |
| 2001/10/22 | 4,800 | 5,230 | 4,790 | 5,140 | 67,700 |
| 2001/10/19 | 4,600 | 4,790 | 4,600 | 4,750 | 34,400 |
| 2001/10/18 | 4,640 | 4,700 | 4,490 | 4,610 | 62,800 |
| 2001/10/17 | 4,460 | 4,790 | 4,360 | 4,790 | 83,300 |
| 2001/10/16 | 4,160 | 4,400 | 4,150 | 4,290 | 65,200 |
| 2001/10/15 | 4,260 | 4,400 | 4,110 | 4,200 | 74,300 |
| 2001/10/12 | 4,360 | 4,410 | 4,320 | 4,410 | 129,700 |
| 2001/10/11 | 4,000 | 4,170 | 3,910 | 3,910 | 111,700 |
| 2001/10/10 | 3,850 | 3,910 | 3,770 | 3,810 | 156,300 |
| 2001/10/09 | 3,770 | 3,880 | 3,740 | 3,800 | 111,600 |
| 2001/10/05 | 3,710 | 3,850 | 3,660 | 3,800 | 117,500 |
| 2001/10/04 | 3,640 | 3,690 | 3,560 | 3,660 | 63,100 |
| 2001/10/03 | 3,500 | 3,550 | 3,440 | 3,490 | 50,000 |
| 2001/10/02 | 3,400 | 3,440 | 3,310 | 3,440 | 81,700 |
| 2001/10/01 | 3,480 | 3,480 | 3,250 | 3,350 | 65,900 |
| 2001/09/28 | 3,320 | 3,550 | 3,230 | 3,470 | 93,200 |
| 2001/09/27 | 3,310 | 3,450 | 3,290 | 3,450 | 73,300 |
| 2001/09/26 | 3,300 | 3,350 | 3,250 | 3,310 | 62,100 |
| 2001/09/25 | 3,720 | 3,720 | 3,180 | 3,300 | 112,300 |
| 2001/09/21 | 3,300 | 3,480 | 3,200 | 3,430 | 115,500 |
| 2001/09/20 | 3,960 | 3,980 | 3,660 | 3,700 | 119,700 |
| 2001/09/19 | 3,900 | 4,100 | 3,900 | 4,100 | 45,500 |
| 2001/09/18 | 3,850 | 4,100 | 3,810 | 3,900 | 74,300 |
| 2001/09/17 | 3,880 | 3,980 | 3,810 | 3,900 | 27,600 |
| 2001/09/14 | 3,950 | 4,190 | 3,900 | 4,180 | 51,500 |
| 2001/09/13 | 4,050 | 4,060 | 3,950 | 3,950 | 38,900 |
| 2001/09/12 | 4,200 | 4,270 | 4,200 | 4,200 | 35,300 |
| 2001/09/11 | 4,570 | 4,570 | 4,450 | 4,450 | 19,400 |
| 2001/09/10 | 4,200 | 4,450 | 4,200 | 4,420 | 29,000 |
| 2001/09/07 | 4,400 | 4,460 | 4,330 | 4,450 | 34,600 |
| 2001/09/06 | 4,370 | 4,600 | 4,370 | 4,400 | 46,100 |
| 2001/09/05 | 4,470 | 4,470 | 4,260 | 4,420 | 66,600 |
| 2001/09/04 | 4,200 | 4,800 | 4,010 | 4,760 | 76,900 |
| 2001/09/03 | 4,510 | 4,510 | 4,290 | 4,310 | 37,600 |
| 2001/08/31 | 4,650 | 4,700 | 4,500 | 4,540 | 54,800 |
| 2001/08/30 | 4,500 | 4,600 | 4,440 | 4,600 | 23,000 |
| 2001/08/29 | 4,640 | 4,650 | 4,530 | 4,530 | 32,100 |
| 2001/08/28 | 4,710 | 4,720 | 4,590 | 4,700 | 46,300 |
| 2001/08/27 | 4,620 | 4,780 | 4,620 | 4,710 | 71,800 |
| 2001/08/24 | 4,360 | 4,440 | 4,340 | 4,370 | 30,700 |
| 2001/08/23 | 4,650 | 4,650 | 4,380 | 4,410 | 62,600 |
| 2001/08/22 | 4,550 | 4,690 | 4,510 | 4,580 | 81,400 |
| 2001/08/21 | 4,700 | 4,850 | 4,510 | 4,680 | 91,500 |
| 2001/08/20 | 4,840 | 4,900 | 4,650 | 4,750 | 110,400 |
| 2001/08/17 | 5,100 | 5,180 | 4,940 | 5,090 | 71,200 |
| 2001/08/16 | 5,210 | 5,270 | 5,050 | 5,180 | 86,500 |
| 2001/08/15 | 5,300 | 5,390 | 5,100 | 5,380 | 61,400 |
| 2001/08/14 | 5,170 | 5,480 | 4,980 | 5,390 | 207,000 |
| 2001/08/13 | 5,900 | 5,900 | 5,190 | 5,270 | 176,700 |
| 2001/08/10 | 6,200 | 6,250 | 6,010 | 6,020 | 36,900 |
| 2001/08/09 | 6,050 | 6,140 | 5,980 | 6,000 | 71,200 |
| 2001/08/08 | 6,490 | 6,490 | 6,220 | 6,250 | 28,300 |
| 2001/08/07 | 6,300 | 6,420 | 6,240 | 6,390 | 57,500 |
| 2001/08/06 | 6,620 | 6,750 | 6,480 | 6,480 | 56,500 |
| 2001/08/03 | 6,730 | 6,860 | 6,620 | 6,770 | 53,600 |
| 2001/08/02 | 6,500 | 6,700 | 6,320 | 6,660 | 140,800 |
| 2001/08/01 | 6,300 | 6,300 | 6,100 | 6,150 | 46,500 |
| 2001/07/31 | 5,950 | 6,150 | 5,920 | 6,120 | 68,400 |
| 2001/07/30 | 5,850 | 5,900 | 5,750 | 5,850 | 186,700 |
| 2001/07/27 | 6,370 | 6,370 | 6,020 | 6,050 | 89,300 |
| 2001/07/26 | 6,610 | 6,650 | 6,300 | 6,370 | 92,900 |
| 2001/07/25 | 6,280 | 6,830 | 6,270 | 6,510 | 75,200 |
| 2001/07/24 | 6,100 | 6,250 | 6,100 | 6,250 | 44,700 |
| 2001/07/23 | 6,140 | 6,200 | 6,100 | 6,150 | 47,800 |
| 2001/07/19 | 6,080 | 6,280 | 6,080 | 6,140 | 37,900 |
| 2001/07/18 | 6,180 | 6,180 | 6,050 | 6,100 | 42,700 |
| 2001/07/17 | 6,010 | 6,200 | 6,010 | 6,170 | 46,300 |
| 2001/07/16 | 6,400 | 6,490 | 6,200 | 6,240 | 30,100 |
| 2001/07/13 | 6,450 | 6,540 | 6,300 | 6,390 | 98,800 |
| 2001/07/12 | 6,180 | 6,300 | 6,100 | 6,150 | 53,100 |
| 2001/07/11 | 5,810 | 6,080 | 5,800 | 5,980 | 51,900 |
| 2001/07/10 | 5,990 | 6,240 | 5,830 | 6,190 | 60,000 |
| 2001/07/09 | 5,870 | 5,970 | 5,550 | 5,760 | 108,900 |
| 2001/07/06 | 6,470 | 6,470 | 6,150 | 6,270 | 59,200 |
| 2001/07/05 | 6,590 | 6,650 | 6,500 | 6,650 | 83,300 |
| 2001/07/04 | 6,850 | 6,850 | 6,510 | 6,520 | 45,900 |
| 2001/07/03 | 6,950 | 6,970 | 6,730 | 6,750 | 43,800 |
| 2001/07/02 | 6,850 | 6,960 | 6,850 | 6,940 | 58,900 |
| 2001/06/29 | 7,010 | 7,300 | 7,000 | 7,150 | 102,300 |
| 2001/06/28 | 6,670 | 6,900 | 6,660 | 6,710 | 41,800 |
| 2001/06/27 | 6,710 | 6,760 | 6,630 | 6,710 | 80,100 |
| 2001/06/26 | 6,740 | 6,740 | 6,570 | 6,610 | 53,400 |
| 2001/06/25 | 6,850 | 6,980 | 6,750 | 6,750 | 52,900 |
| 2001/06/22 | 6,770 | 6,800 | 6,650 | 6,730 | 126,900 |
| 2001/06/21 | 6,900 | 6,950 | 6,500 | 6,670 | 144,700 |
| 2001/06/20 | 6,870 | 6,920 | 6,700 | 6,810 | 69,100 |
| 2001/06/19 | 6,950 | 7,100 | 6,800 | 6,920 | 80,700 |
| 2001/06/18 | 7,110 | 7,150 | 6,920 | 7,050 | 32,200 |
| 2001/06/15 | 7,300 | 7,300 | 6,980 | 7,210 | 124,400 |
| 2001/06/14 | 7,530 | 7,700 | 7,400 | 7,400 | 76,600 |
| 2001/06/13 | 7,750 | 7,780 | 7,570 | 7,570 | 114,700 |
| 2001/06/12 | 7,810 | 7,870 | 7,600 | 7,620 | 98,800 |
| 2001/06/11 | 8,000 | 8,100 | 7,900 | 7,900 | 102,000 |
| 2001/06/08 | 7,900 | 8,140 | 7,900 | 8,000 | 189,000 |
| 2001/06/07 | 7,670 | 7,750 | 7,620 | 7,650 | 68,200 |
| 2001/06/06 | 8,010 | 8,050 | 7,700 | 7,770 | 69,600 |
| 2001/06/05 | 8,070 | 8,100 | 7,810 | 7,850 | 48,100 |
| 2001/06/04 | 8,600 | 8,600 | 8,030 | 8,060 | 33,400 |
| 2001/06/01 | 8,400 | 8,420 | 8,170 | 8,410 | 55,700 |
| 2001/05/31 | 7,720 | 8,300 | 7,600 | 8,300 | 229,100 |
| 2001/05/30 | 8,610 | 8,680 | 8,400 | 8,420 | 76,300 |
| 2001/05/29 | 8,850 | 8,970 | 8,800 | 8,900 | 31,500 |
| 2001/05/28 | 9,240 | 9,240 | 9,000 | 9,050 | 36,100 |
| 2001/05/25 | 9,180 | 9,280 | 9,180 | 9,190 | 6,900 |
| 2001/05/24 | 9,170 | 9,250 | 9,150 | 9,180 | 29,400 |
| 2001/05/23 | 9,200 | 9,460 | 9,200 | 9,370 | 40,200 |
| 2001/05/22 | 9,700 | 9,700 | 9,260 | 9,260 | 60,700 |
| 2001/05/21 | 9,300 | 9,610 | 9,300 | 9,510 | 29,500 |
| 2001/05/18 | 9,410 | 9,480 | 9,140 | 9,200 | 35,500 |
| 2001/05/17 | 9,410 | 9,550 | 9,140 | 9,370 | 82,900 |
| 2001/05/16 | 9,400 | 9,400 | 9,150 | 9,210 | 48,500 |
| 2001/05/15 | 9,670 | 9,700 | 9,460 | 9,600 | 69,900 |
| 2001/05/14 | 9,700 | 9,770 | 9,650 | 9,700 | 73,400 |
| 2001/05/11 | 9,390 | 9,780 | 9,350 | 9,700 | 102,800 |
| 2001/05/10 | 9,650 | 9,750 | 9,130 | 9,490 | 278,700 |
| 2001/05/09 | 10,800 | 10,830 | 9,990 | 10,250 | 126,900 |
| 2001/05/08 | 10,690 | 10,840 | 10,670 | 10,730 | 72,800 |
| 2001/05/07 | 10,500 | 10,910 | 10,500 | 10,910 | 52,200 |
| 2001/05/02 | 10,700 | 10,770 | 10,580 | 10,700 | 65,000 |
| 2001/05/01 | 10,590 | 10,650 | 10,450 | 10,650 | 47,000 |
| 2001/04/27 | 10,400 | 10,430 | 10,080 | 10,420 | 73,300 |
| 2001/04/26 | 10,360 | 10,520 | 10,350 | 10,490 | 84,300 |
| 2001/04/25 | 10,090 | 10,330 | 10,090 | 10,330 | 59,000 |
| 2001/04/24 | 9,850 | 10,290 | 9,700 | 10,290 | 98,200 |
| 2001/04/23 | 9,850 | 10,300 | 9,850 | 10,100 | 38,800 |
| 2001/04/20 | 10,570 | 10,570 | 9,900 | 10,050 | 77,300 |
| 2001/04/19 | 10,220 | 10,520 | 10,010 | 10,480 | 231,500 |
| 2001/04/18 | 9,530 | 9,720 | 9,430 | 9,720 | 93,300 |
| 2001/04/17 | 9,130 | 9,300 | 9,130 | 9,230 | 34,400 |
| 2001/04/16 | 9,600 | 9,600 | 9,220 | 9,230 | 35,100 |
| 2001/04/13 | 9,420 | 9,600 | 9,400 | 9,540 | 116,400 |
| 2001/04/12 | 9,280 | 9,490 | 9,200 | 9,220 | 112,600 |
| 2001/04/11 | 8,730 | 9,080 | 8,700 | 9,000 | 57,800 |
| 2001/04/10 | 8,700 | 8,860 | 8,540 | 8,600 | 67,900 |
| 2001/04/09 | 8,920 | 9,100 | 8,900 | 8,900 | 48,600 |
| 2001/04/06 | 9,490 | 9,500 | 9,100 | 9,220 | 113,100 |
| 2001/04/05 | 9,250 | 9,250 | 8,900 | 9,000 | 72,800 |
| 2001/04/04 | 8,630 | 9,350 | 8,600 | 9,250 | 72,600 |
| 2001/04/03 | 8,810 | 9,000 | 8,530 | 8,930 | 72,400 |
| 2001/04/02 | 9,090 | 9,340 | 8,680 | 8,710 | 82,400 |
| 2001/03/30 | 9,700 | 9,700 | 9,100 | 9,100 | 47,400 |
| 2001/03/29 | 9,500 | 9,500 | 9,280 | 9,300 | 64,900 |
| 2001/03/28 | 9,750 | 9,760 | 9,450 | 9,730 | 83,600 |
| 2001/03/27 | 9,690 | 9,700 | 9,010 | 9,150 | 59,900 |
| 2001/03/26 | 9,260 | 9,760 | 9,080 | 9,760 | 154,400 |
| 2001/03/23 | 8,800 | 8,920 | 8,670 | 8,750 | 121,600 |
| 2001/03/22 | 8,200 | 8,450 | 8,120 | 8,400 | 55,500 |
| 2001/03/21 | 7,750 | 8,340 | 7,750 | 8,210 | 85,800 |
| 2001/03/19 | 7,700 | 8,000 | 7,700 | 7,850 | 32,600 |
| 2001/03/16 | 8,100 | 8,200 | 7,880 | 7,880 | 35,200 |
| 2001/03/15 | 7,600 | 8,250 | 7,530 | 8,200 | 46,300 |
| 2001/03/14 | 7,900 | 7,980 | 7,750 | 7,900 | 52,500 |
| 2001/03/13 | 7,590 | 7,790 | 7,510 | 7,600 | 56,500 |
| 2001/03/12 | 8,290 | 8,290 | 8,000 | 8,020 | 40,800 |
| 2001/03/09 | 8,380 | 8,390 | 8,290 | 8,340 | 79,300 |
| 2001/03/08 | 8,360 | 8,360 | 8,180 | 8,310 | 30,900 |
| 2001/03/07 | 8,400 | 8,430 | 8,290 | 8,400 | 87,900 |
| 2001/03/06 | 7,900 | 8,100 | 7,900 | 8,100 | 36,400 |
| 2001/03/05 | 7,500 | 7,850 | 7,500 | 7,740 | 36,000 |
| 2001/03/02 | 7,770 | 7,890 | 7,700 | 7,700 | 47,900 |
| 2001/03/01 | 8,100 | 8,160 | 7,820 | 7,970 | 47,400 |
| 2001/02/28 | 8,100 | 8,340 | 7,770 | 8,200 | 123,900 |
| 2001/02/27 | 8,210 | 8,300 | 8,010 | 8,020 | 53,600 |
| 2001/02/26 | 8,460 | 8,480 | 8,140 | 8,150 | 21,500 |
| 2001/02/23 | 8,110 | 8,350 | 8,100 | 8,290 | 39,000 |
| 2001/02/22 | 8,100 | 8,150 | 7,900 | 8,120 | 49,800 |
| 2001/02/21 | 8,100 | 8,180 | 7,900 | 8,180 | 27,400 |
| 2001/02/20 | 8,170 | 8,250 | 8,090 | 8,230 | 35,800 |
| 2001/02/19 | 7,800 | 8,070 | 7,740 | 8,070 | 32,900 |
| 2001/02/16 | 8,160 | 8,300 | 7,970 | 8,300 | 121,000 |
| 2001/02/15 | 7,850 | 8,000 | 7,800 | 8,000 | 49,500 |
| 2001/02/14 | 7,500 | 7,810 | 7,400 | 7,600 | 28,400 |
| 2001/02/13 | 8,010 | 8,010 | 7,690 | 7,690 | 37,300 |
| 2001/02/09 | 7,300 | 7,830 | 7,200 | 7,810 | 67,100 |
| 2001/02/08 | 7,300 | 7,350 | 7,200 | 7,220 | 62,000 |
| 2001/02/07 | 7,300 | 7,490 | 7,300 | 7,400 | 46,600 |
| 2001/02/06 | 7,600 | 7,800 | 7,200 | 7,450 | 122,800 |
| 2001/02/05 | 7,760 | 7,860 | 7,490 | 7,600 | 89,500 |
| 2001/02/02 | 8,250 | 8,280 | 8,190 | 8,260 | 58,400 |
| 2001/02/01 | 8,150 | 8,170 | 7,970 | 8,150 | 73,000 |
| 2001/01/31 | 8,000 | 8,100 | 7,900 | 8,050 | 93,600 |
| 2001/01/30 | 7,620 | 7,810 | 7,610 | 7,800 | 34,400 |
| 2001/01/29 | 7,410 | 7,600 | 7,410 | 7,570 | 67,700 |
| 2001/01/26 | 7,950 | 7,950 | 7,700 | 7,890 | 64,100 |
| 2001/01/25 | 7,910 | 8,040 | 7,900 | 7,970 | 41,300 |
| 2001/01/24 | 7,890 | 8,100 | 7,850 | 7,900 | 51,900 |
| 2001/01/23 | 7,800 | 7,970 | 7,800 | 7,890 | 40,100 |
| 2001/01/22 | 8,060 | 8,100 | 7,800 | 8,100 | 75,100 |
| 2001/01/19 | 8,450 | 8,500 | 8,100 | 8,260 | 166,600 |
| 2001/01/18 | 8,200 | 8,380 | 8,070 | 8,250 | 180,000 |
| 2001/01/17 | 7,550 | 7,700 | 7,250 | 7,700 | 142,500 |
| 2001/01/16 | 7,690 | 7,780 | 7,200 | 7,650 | 141,800 |
| 2001/01/15 | 7,210 | 7,800 | 7,200 | 7,790 | 125,200 |
| 2001/01/12 | 6,470 | 7,070 | 6,370 | 7,070 | 279,800 |
| 2001/01/11 | 6,170 | 6,170 | 5,890 | 6,070 | 121,500 |
| 2001/01/10 | 6,100 | 6,120 | 5,820 | 5,880 | 86,100 |
| 2001/01/09 | 6,250 | 6,500 | 5,780 | 6,010 | 195,200 |
| 2001/01/05 | 6,490 | 6,840 | 6,450 | 6,750 | 78,600 |
| 2001/01/04 | 6,500 | 6,590 | 6,300 | 6,460 | 51,300 |