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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,850 | 4,910 | 4,760 | 4,760 | 30,900 |
| 2002/12/27 | 4,930 | 4,990 | 4,890 | 4,950 | 55,500 |
| 2002/12/26 | 4,790 | 4,950 | 4,740 | 4,940 | 47,100 |
| 2002/12/25 | 4,660 | 4,720 | 4,590 | 4,690 | 30,300 |
| 2002/12/24 | 4,590 | 4,700 | 4,550 | 4,660 | 40,600 |
| 2002/12/20 | 4,500 | 4,560 | 4,380 | 4,500 | 42,500 |
| 2002/12/19 | 4,290 | 4,500 | 4,280 | 4,500 | 52,700 |
| 2002/12/18 | 4,550 | 4,550 | 4,310 | 4,370 | 84,400 |
| 2002/12/17 | 4,650 | 4,730 | 4,610 | 4,630 | 61,200 |
| 2002/12/16 | 4,550 | 4,600 | 4,400 | 4,450 | 74,500 |
| 2002/12/13 | 4,660 | 4,720 | 4,560 | 4,650 | 108,500 |
| 2002/12/12 | 4,860 | 4,890 | 4,760 | 4,810 | 52,600 |
| 2002/12/11 | 4,990 | 5,030 | 4,900 | 4,910 | 93,500 |
| 2002/12/10 | 4,900 | 4,980 | 4,830 | 4,940 | 101,500 |
| 2002/12/09 | 5,010 | 5,080 | 4,950 | 4,950 | 71,800 |
| 2002/12/06 | 5,050 | 5,170 | 4,980 | 5,100 | 56,900 |
| 2002/12/05 | 4,900 | 5,110 | 4,810 | 5,010 | 114,100 |
| 2002/12/04 | 5,130 | 5,240 | 5,030 | 5,050 | 88,900 |
| 2002/12/03 | 5,440 | 5,600 | 5,380 | 5,430 | 121,000 |
| 2002/12/02 | 5,250 | 5,480 | 5,110 | 5,410 | 158,900 |
| 2002/11/29 | 5,090 | 5,380 | 5,000 | 5,260 | 206,900 |
| 2002/11/28 | 4,910 | 5,100 | 4,870 | 5,090 | 217,300 |
| 2002/11/27 | 4,540 | 4,720 | 4,480 | 4,660 | 60,400 |
| 2002/11/26 | 4,700 | 4,800 | 4,610 | 4,620 | 65,700 |
| 2002/11/25 | 4,600 | 5,000 | 4,590 | 4,670 | 213,700 |
| 2002/11/22 | 4,470 | 4,830 | 4,330 | 4,710 | 380,900 |
| 2002/11/21 | 4,250 | 4,450 | 4,190 | 4,370 | 170,300 |
| 2002/11/20 | 3,900 | 4,160 | 3,890 | 4,100 | 83,800 |
| 2002/11/19 | 3,960 | 4,050 | 3,890 | 3,950 | 59,300 |
| 2002/11/18 | 4,080 | 4,100 | 3,980 | 4,010 | 36,000 |
| 2002/11/15 | 4,000 | 4,150 | 3,980 | 4,120 | 85,900 |
| 2002/11/14 | 3,970 | 4,130 | 3,910 | 3,910 | 63,100 |
| 2002/11/13 | 4,150 | 4,220 | 4,000 | 4,020 | 67,800 |
| 2002/11/12 | 3,880 | 4,060 | 3,870 | 4,040 | 129,800 |
| 2002/11/11 | 4,280 | 4,300 | 4,010 | 4,010 | 136,200 |
| 2002/11/08 | 4,630 | 4,660 | 4,410 | 4,420 | 160,000 |
| 2002/11/07 | 4,470 | 4,820 | 4,400 | 4,780 | 274,600 |
| 2002/11/06 | 4,270 | 4,720 | 4,220 | 4,490 | 479,900 |
| 2002/11/05 | 4,170 | 4,220 | 4,120 | 4,220 | 122,700 |
| 2002/11/01 | 3,710 | 3,810 | 3,650 | 3,720 | 41,500 |
| 2002/10/31 | 3,800 | 3,860 | 3,720 | 3,800 | 105,300 |
| 2002/10/30 | 3,790 | 3,800 | 3,730 | 3,750 | 42,900 |
| 2002/10/29 | 3,750 | 3,850 | 3,730 | 3,810 | 72,800 |
| 2002/10/28 | 3,750 | 3,750 | 3,630 | 3,740 | 49,900 |
| 2002/10/25 | 3,640 | 3,730 | 3,640 | 3,700 | 41,600 |
| 2002/10/24 | 3,740 | 3,750 | 3,630 | 3,730 | 65,200 |
| 2002/10/23 | 3,520 | 3,720 | 3,500 | 3,690 | 129,300 |
| 2002/10/22 | 3,860 | 3,900 | 3,670 | 3,670 | 102,200 |
| 2002/10/21 | 3,910 | 3,950 | 3,800 | 3,800 | 72,800 |
| 2002/10/18 | 3,940 | 4,070 | 3,860 | 3,900 | 121,800 |
| 2002/10/17 | 3,870 | 4,050 | 3,860 | 3,890 | 61,200 |
| 2002/10/16 | 4,150 | 4,150 | 3,870 | 3,920 | 134,400 |
| 2002/10/15 | 3,980 | 4,140 | 3,980 | 4,140 | 147,800 |
| 2002/10/11 | 3,720 | 3,850 | 3,680 | 3,830 | 182,600 |
| 2002/10/10 | 3,400 | 3,520 | 3,250 | 3,520 | 103,500 |
| 2002/10/09 | 3,500 | 3,570 | 3,440 | 3,440 | 154,800 |
| 2002/10/08 | 3,380 | 3,640 | 3,350 | 3,490 | 158,900 |
| 2002/10/07 | 3,750 | 3,750 | 3,350 | 3,390 | 291,200 |
| 2002/10/04 | 4,000 | 4,070 | 3,820 | 3,850 | 136,100 |
| 2002/10/03 | 4,190 | 4,230 | 4,050 | 4,150 | 149,800 |
| 2002/10/02 | 4,550 | 4,580 | 4,280 | 4,280 | 59,800 |
| 2002/10/01 | 4,600 | 4,600 | 4,360 | 4,430 | 105,400 |
| 2002/09/30 | 4,690 | 4,750 | 4,610 | 4,660 | 38,600 |
| 2002/09/27 | 4,830 | 4,890 | 4,770 | 4,890 | 48,900 |
| 2002/09/26 | 4,860 | 4,960 | 4,720 | 4,740 | 62,100 |
| 2002/09/25 | 4,800 | 4,870 | 4,780 | 4,790 | 90,000 |
| 2002/09/24 | 4,900 | 4,980 | 4,840 | 4,950 | 77,800 |
| 2002/09/20 | 5,000 | 5,240 | 5,000 | 5,100 | 48,300 |
| 2002/09/19 | 5,370 | 5,500 | 5,130 | 5,140 | 49,400 |
| 2002/09/18 | 5,130 | 5,240 | 5,030 | 5,240 | 45,700 |
| 2002/09/17 | 5,270 | 5,500 | 5,170 | 5,330 | 21,900 |
| 2002/09/13 | 5,010 | 5,130 | 4,980 | 5,100 | 95,600 |
| 2002/09/12 | 5,200 | 5,240 | 5,110 | 5,240 | 33,400 |
| 2002/09/11 | 5,200 | 5,220 | 5,120 | 5,200 | 69,900 |
| 2002/09/10 | 5,020 | 5,160 | 5,010 | 5,020 | 34,900 |
| 2002/09/09 | 5,030 | 5,100 | 4,990 | 5,010 | 26,000 |
| 2002/09/06 | 4,890 | 4,910 | 4,790 | 4,880 | 70,300 |
| 2002/09/05 | 4,990 | 5,100 | 4,920 | 4,940 | 53,800 |
| 2002/09/04 | 4,890 | 4,940 | 4,820 | 4,920 | 72,600 |
| 2002/09/03 | 5,100 | 5,130 | 4,950 | 4,980 | 55,900 |
| 2002/09/02 | 5,100 | 5,170 | 5,100 | 5,140 | 38,500 |
| 2002/08/30 | 5,190 | 5,230 | 5,070 | 5,160 | 56,400 |
| 2002/08/29 | 5,330 | 5,340 | 5,160 | 5,160 | 124,500 |
| 2002/08/28 | 5,410 | 5,460 | 5,350 | 5,350 | 130,700 |
| 2002/08/27 | 5,690 | 5,720 | 5,460 | 5,490 | 72,900 |
| 2002/08/26 | 5,500 | 5,870 | 5,500 | 5,740 | 75,700 |
| 2002/08/23 | 5,430 | 5,680 | 5,430 | 5,680 | 109,100 |
| 2002/08/22 | 5,150 | 5,380 | 5,050 | 5,330 | 87,800 |
| 2002/08/21 | 4,950 | 5,100 | 4,900 | 5,070 | 85,300 |
| 2002/08/20 | 4,940 | 5,070 | 4,910 | 5,040 | 138,400 |
| 2002/08/19 | 4,850 | 4,870 | 4,760 | 4,810 | 86,000 |
| 2002/08/16 | 4,690 | 4,880 | 4,690 | 4,870 | 73,800 |
| 2002/08/15 | 4,620 | 4,690 | 4,620 | 4,650 | 45,300 |
| 2002/08/14 | 4,560 | 4,600 | 4,500 | 4,560 | 54,800 |
| 2002/08/13 | 4,550 | 4,680 | 4,550 | 4,670 | 32,600 |
| 2002/08/12 | 4,700 | 4,820 | 4,600 | 4,700 | 44,100 |
| 2002/08/09 | 4,750 | 4,780 | 4,600 | 4,700 | 113,400 |
| 2002/08/08 | 4,950 | 4,970 | 4,500 | 4,600 | 173,700 |
| 2002/08/07 | 4,800 | 4,980 | 4,770 | 4,950 | 91,200 |
| 2002/08/06 | 4,580 | 4,600 | 4,330 | 4,550 | 214,100 |
| 2002/08/05 | 4,780 | 4,830 | 4,630 | 4,730 | 131,500 |
| 2002/08/02 | 5,000 | 5,090 | 4,790 | 4,980 | 99,200 |
| 2002/08/01 | 5,380 | 5,380 | 5,020 | 5,080 | 122,000 |
| 2002/07/31 | 5,550 | 5,550 | 5,300 | 5,470 | 55,100 |
| 2002/07/30 | 5,610 | 5,620 | 5,500 | 5,570 | 56,200 |
| 2002/07/29 | 5,320 | 5,460 | 5,260 | 5,380 | 120,000 |
| 2002/07/26 | 5,500 | 5,600 | 5,210 | 5,220 | 209,000 |
| 2002/07/25 | 6,230 | 6,250 | 5,900 | 5,900 | 34,000 |
| 2002/07/24 | 6,110 | 6,120 | 5,930 | 5,930 | 54,500 |
| 2002/07/23 | 6,120 | 6,290 | 6,120 | 6,210 | 32,700 |
| 2002/07/22 | 6,110 | 6,390 | 6,100 | 6,210 | 39,600 |
| 2002/07/19 | 6,410 | 6,500 | 6,370 | 6,370 | 35,300 |
| 2002/07/18 | 6,530 | 6,620 | 6,440 | 6,550 | 26,000 |
| 2002/07/17 | 6,500 | 6,510 | 6,300 | 6,420 | 58,500 |
| 2002/07/16 | 6,500 | 6,580 | 6,470 | 6,500 | 29,000 |
| 2002/07/15 | 6,540 | 6,660 | 6,480 | 6,480 | 28,200 |
| 2002/07/12 | 6,550 | 6,660 | 6,540 | 6,540 | 17,300 |
| 2002/07/11 | 6,430 | 6,520 | 6,400 | 6,460 | 39,500 |
| 2002/07/10 | 6,700 | 6,750 | 6,610 | 6,630 | 27,600 |
| 2002/07/09 | 6,650 | 6,800 | 6,550 | 6,800 | 36,100 |
| 2002/07/08 | 6,790 | 6,850 | 6,610 | 6,620 | 80,000 |
| 2002/07/05 | 6,550 | 6,600 | 6,350 | 6,490 | 35,100 |
| 2002/07/04 | 6,540 | 6,600 | 6,350 | 6,350 | 41,900 |
| 2002/07/03 | 6,340 | 6,650 | 6,300 | 6,520 | 35,700 |
| 2002/07/02 | 6,430 | 6,480 | 6,370 | 6,460 | 46,300 |
| 2002/07/01 | 6,520 | 6,690 | 6,520 | 6,630 | 38,600 |
| 2002/06/28 | 6,320 | 6,510 | 6,320 | 6,410 | 47,700 |
| 2002/06/27 | 6,210 | 6,400 | 6,210 | 6,220 | 41,200 |
| 2002/06/26 | 6,400 | 6,400 | 6,200 | 6,200 | 57,000 |
| 2002/06/25 | 6,520 | 6,650 | 6,460 | 6,530 | 41,200 |
| 2002/06/24 | 6,140 | 6,480 | 6,060 | 6,420 | 43,600 |
| 2002/06/21 | 6,450 | 6,450 | 6,220 | 6,270 | 62,600 |
| 2002/06/20 | 6,360 | 6,540 | 6,320 | 6,450 | 51,000 |
| 2002/06/19 | 6,780 | 6,890 | 6,330 | 6,360 | 81,600 |
| 2002/06/18 | 6,650 | 6,870 | 6,650 | 6,790 | 111,600 |
| 2002/06/17 | 6,440 | 6,500 | 6,370 | 6,470 | 68,600 |
| 2002/06/14 | 6,650 | 6,780 | 6,600 | 6,640 | 101,200 |
| 2002/06/13 | 6,860 | 6,900 | 6,750 | 6,750 | 42,200 |
| 2002/06/12 | 6,780 | 6,840 | 6,710 | 6,840 | 47,200 |
| 2002/06/11 | 6,960 | 7,040 | 6,850 | 6,900 | 43,600 |
| 2002/06/10 | 6,850 | 7,060 | 6,850 | 6,980 | 47,600 |
| 2002/06/07 | 6,950 | 7,000 | 6,890 | 6,950 | 87,500 |
| 2002/06/06 | 7,200 | 7,290 | 7,160 | 7,200 | 65,500 |
| 2002/06/05 | 7,280 | 7,350 | 7,150 | 7,180 | 79,200 |
| 2002/06/04 | 7,460 | 7,460 | 7,350 | 7,350 | 46,300 |
| 2002/06/03 | 7,450 | 7,690 | 7,450 | 7,540 | 43,600 |
| 2002/05/31 | 7,500 | 7,630 | 7,450 | 7,470 | 58,700 |
| 2002/05/30 | 7,470 | 7,470 | 7,350 | 7,350 | 59,900 |
| 2002/05/29 | 7,530 | 7,590 | 7,480 | 7,490 | 66,900 |
| 2002/05/28 | 7,640 | 7,640 | 7,530 | 7,600 | 62,000 |
| 2002/05/27 | 7,790 | 7,850 | 7,630 | 7,630 | 37,900 |
| 2002/05/24 | 7,800 | 7,850 | 7,600 | 7,810 | 87,400 |
| 2002/05/23 | 8,000 | 8,040 | 7,860 | 7,950 | 44,400 |
| 2002/05/22 | 7,980 | 8,050 | 7,900 | 7,900 | 40,500 |
| 2002/05/21 | 8,110 | 8,170 | 8,030 | 8,100 | 46,500 |
| 2002/05/20 | 8,210 | 8,470 | 8,210 | 8,310 | 79,600 |
| 2002/05/17 | 8,170 | 8,350 | 8,170 | 8,310 | 99,900 |
| 2002/05/16 | 8,000 | 8,380 | 7,900 | 8,270 | 117,200 |
| 2002/05/15 | 7,720 | 7,890 | 7,680 | 7,800 | 56,700 |
| 2002/05/14 | 7,530 | 7,650 | 7,470 | 7,550 | 56,900 |
| 2002/05/13 | 7,640 | 7,640 | 7,470 | 7,530 | 46,500 |
| 2002/05/10 | 7,700 | 7,800 | 7,690 | 7,730 | 43,100 |
| 2002/05/09 | 7,840 | 7,940 | 7,680 | 7,700 | 90,600 |
| 2002/05/08 | 7,700 | 7,870 | 7,630 | 7,640 | 83,300 |
| 2002/05/07 | 7,990 | 7,990 | 7,610 | 7,700 | 95,100 |
| 2002/05/02 | 7,940 | 7,990 | 7,890 | 7,890 | 63,400 |
| 2002/05/01 | 8,050 | 8,100 | 7,950 | 7,980 | 45,300 |
| 2002/04/30 | 8,220 | 8,220 | 8,030 | 8,030 | 64,200 |
| 2002/04/26 | 8,450 | 8,470 | 8,300 | 8,320 | 55,300 |
| 2002/04/25 | 8,410 | 8,420 | 8,360 | 8,410 | 53,000 |
| 2002/04/24 | 8,370 | 8,460 | 8,370 | 8,410 | 45,900 |
| 2002/04/23 | 8,400 | 8,500 | 8,360 | 8,370 | 42,000 |
| 2002/04/22 | 8,350 | 8,550 | 8,350 | 8,500 | 43,800 |
| 2002/04/19 | 8,280 | 8,350 | 8,160 | 8,350 | 36,900 |
| 2002/04/18 | 8,450 | 8,550 | 8,300 | 8,380 | 42,300 |
| 2002/04/17 | 8,440 | 8,530 | 8,300 | 8,490 | 70,100 |
| 2002/04/16 | 8,010 | 8,380 | 7,950 | 8,340 | 95,100 |
| 2002/04/15 | 7,700 | 8,000 | 7,700 | 7,990 | 31,000 |
| 2002/04/12 | 7,690 | 7,790 | 7,660 | 7,780 | 54,500 |
| 2002/04/11 | 7,960 | 7,960 | 7,810 | 7,890 | 66,800 |
| 2002/04/10 | 7,900 | 7,930 | 7,620 | 7,800 | 135,000 |
| 2002/04/09 | 8,400 | 8,400 | 7,790 | 7,900 | 147,200 |
| 2002/04/08 | 8,540 | 8,540 | 8,320 | 8,400 | 53,100 |
| 2002/04/05 | 8,600 | 8,620 | 8,400 | 8,440 | 58,700 |
| 2002/04/04 | 8,300 | 8,800 | 8,220 | 8,630 | 120,000 |
| 2002/04/03 | 8,100 | 8,330 | 8,030 | 8,320 | 50,900 |
| 2002/04/02 | 8,130 | 8,210 | 7,950 | 8,210 | 29,100 |
| 2002/04/01 | 8,100 | 8,120 | 7,950 | 8,030 | 39,600 |
| 2002/03/29 | 8,080 | 8,220 | 7,910 | 8,100 | 56,500 |
| 2002/03/28 | 8,090 | 8,090 | 7,850 | 7,880 | 26,000 |
| 2002/03/27 | 7,880 | 8,080 | 7,800 | 8,080 | 29,000 |
| 2002/03/26 | 7,790 | 8,000 | 7,790 | 7,880 | 32,900 |
| 2002/03/25 | 7,920 | 7,940 | 7,750 | 7,900 | 42,400 |
| 2002/03/22 | 8,070 | 8,070 | 7,810 | 7,830 | 53,800 |
| 2002/03/20 | 8,390 | 8,390 | 7,990 | 8,070 | 61,200 |
| 2002/03/19 | 8,200 | 8,400 | 8,200 | 8,300 | 76,500 |
| 2002/03/18 | 8,370 | 8,400 | 8,130 | 8,130 | 94,500 |
| 2002/03/15 | 7,890 | 8,100 | 7,890 | 8,070 | 167,300 |
| 2002/03/14 | 7,780 | 8,000 | 7,630 | 7,860 | 172,500 |
| 2002/03/13 | 8,310 | 8,540 | 7,880 | 7,880 | 130,600 |
| 2002/03/12 | 8,610 | 8,700 | 8,520 | 8,600 | 72,600 |
| 2002/03/11 | 9,190 | 9,190 | 8,700 | 8,810 | 113,200 |
| 2002/03/08 | 8,770 | 9,150 | 8,620 | 9,100 | 200,700 |
| 2002/03/07 | 8,600 | 8,780 | 8,410 | 8,780 | 156,600 |
| 2002/03/06 | 8,330 | 8,990 | 8,210 | 8,700 | 205,200 |
| 2002/03/05 | 8,400 | 8,450 | 8,100 | 8,350 | 175,100 |
| 2002/03/04 | 7,700 | 8,080 | 7,650 | 7,980 | 166,900 |
| 2002/03/01 | 7,470 | 7,540 | 7,310 | 7,530 | 67,000 |
| 2002/02/28 | 7,620 | 7,620 | 7,200 | 7,250 | 82,200 |
| 2002/02/27 | 7,430 | 7,530 | 7,370 | 7,500 | 134,100 |
| 2002/02/26 | 7,660 | 7,680 | 7,420 | 7,630 | 181,300 |
| 2002/02/25 | 7,420 | 7,550 | 7,330 | 7,370 | 153,400 |
| 2002/02/22 | 7,090 | 7,320 | 6,880 | 7,320 | 113,200 |
| 2002/02/21 | 6,850 | 7,180 | 6,820 | 7,180 | 104,100 |
| 2002/02/20 | 6,600 | 6,800 | 6,500 | 6,750 | 72,400 |
| 2002/02/19 | 6,780 | 6,850 | 6,550 | 6,680 | 61,600 |
| 2002/02/18 | 6,620 | 6,750 | 6,620 | 6,740 | 32,900 |
| 2002/02/15 | 6,600 | 6,850 | 6,540 | 6,720 | 91,900 |
| 2002/02/14 | 6,570 | 6,720 | 6,500 | 6,700 | 170,000 |
| 2002/02/13 | 6,190 | 6,330 | 6,140 | 6,290 | 84,400 |
| 2002/02/12 | 6,200 | 6,400 | 6,140 | 6,380 | 100,800 |
| 2002/02/08 | 5,970 | 6,030 | 5,910 | 5,940 | 93,800 |
| 2002/02/07 | 5,720 | 5,940 | 5,660 | 5,880 | 69,000 |
| 2002/02/06 | 5,590 | 5,740 | 5,590 | 5,700 | 49,100 |
| 2002/02/05 | 5,400 | 5,670 | 5,390 | 5,490 | 45,000 |
| 2002/02/04 | 5,540 | 5,560 | 5,380 | 5,480 | 60,200 |
| 2002/02/01 | 5,880 | 5,980 | 5,630 | 5,740 | 79,300 |
| 2002/01/31 | 6,110 | 6,250 | 5,950 | 5,950 | 57,200 |
| 2002/01/30 | 6,050 | 6,080 | 5,930 | 6,080 | 60,100 |
| 2002/01/29 | 6,330 | 6,330 | 6,200 | 6,250 | 59,100 |
| 2002/01/28 | 6,180 | 6,290 | 6,070 | 6,270 | 39,100 |
| 2002/01/25 | 6,280 | 6,290 | 6,120 | 6,200 | 65,100 |
| 2002/01/24 | 6,060 | 6,350 | 6,040 | 6,290 | 126,500 |
| 2002/01/23 | 5,760 | 6,070 | 5,760 | 6,030 | 52,200 |
| 2002/01/22 | 6,030 | 6,110 | 5,890 | 5,890 | 36,900 |
| 2002/01/21 | 5,980 | 6,170 | 5,860 | 6,150 | 32,400 |
| 2002/01/18 | 6,000 | 6,100 | 5,920 | 6,060 | 47,800 |
| 2002/01/17 | 5,760 | 5,880 | 5,680 | 5,720 | 68,700 |
| 2002/01/16 | 5,770 | 5,900 | 5,770 | 5,860 | 96,700 |
| 2002/01/15 | 6,160 | 6,200 | 6,040 | 6,040 | 56,600 |
| 2002/01/11 | 6,390 | 6,440 | 6,200 | 6,360 | 80,400 |
| 2002/01/10 | 6,500 | 6,500 | 6,100 | 6,190 | 71,200 |
| 2002/01/09 | 6,200 | 6,400 | 6,170 | 6,400 | 89,800 |
| 2002/01/08 | 6,200 | 6,350 | 6,100 | 6,220 | 64,700 |
| 2002/01/07 | 6,400 | 6,490 | 6,260 | 6,400 | 61,300 |
| 2002/01/04 | 6,400 | 6,590 | 6,350 | 6,430 | 83,100 |