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 |
|---|---|---|---|---|---|
| 2003/12/30 | 6,120 | 6,150 | 6,050 | 6,070 | 44,800 |
| 2003/12/29 | 6,050 | 6,090 | 5,960 | 6,080 | 64,100 |
| 2003/12/26 | 5,930 | 6,000 | 5,930 | 5,980 | 40,900 |
| 2003/12/25 | 5,870 | 5,990 | 5,870 | 5,980 | 51,000 |
| 2003/12/24 | 5,870 | 6,030 | 5,870 | 5,910 | 108,600 |
| 2003/12/22 | 5,760 | 5,860 | 5,700 | 5,850 | 83,600 |
| 2003/12/19 | 5,790 | 5,790 | 5,660 | 5,660 | 94,000 |
| 2003/12/18 | 5,690 | 5,760 | 5,600 | 5,630 | 81,900 |
| 2003/12/17 | 5,790 | 5,850 | 5,690 | 5,790 | 95,300 |
| 2003/12/16 | 5,740 | 5,820 | 5,740 | 5,780 | 107,600 |
| 2003/12/15 | 5,900 | 5,950 | 5,810 | 5,860 | 132,300 |
| 2003/12/12 | 5,770 | 5,780 | 5,680 | 5,740 | 156,800 |
| 2003/12/11 | 5,600 | 5,690 | 5,510 | 5,580 | 72,800 |
| 2003/12/10 | 5,590 | 5,600 | 5,460 | 5,550 | 214,300 |
| 2003/12/09 | 5,830 | 5,830 | 5,550 | 5,660 | 156,800 |
| 2003/12/08 | 5,900 | 5,900 | 5,650 | 5,730 | 166,100 |
| 2003/12/05 | 6,100 | 6,160 | 5,970 | 6,000 | 75,100 |
| 2003/12/04 | 6,150 | 6,210 | 6,110 | 6,200 | 169,200 |
| 2003/12/03 | 6,100 | 6,190 | 5,990 | 6,140 | 150,100 |
| 2003/12/02 | 6,100 | 6,150 | 6,030 | 6,110 | 200,000 |
| 2003/12/01 | 5,720 | 6,030 | 5,610 | 5,980 | 169,200 |
| 2003/11/28 | 5,850 | 5,870 | 5,700 | 5,720 | 166,700 |
| 2003/11/27 | 5,950 | 6,000 | 5,740 | 5,970 | 286,000 |
| 2003/11/26 | 6,000 | 6,150 | 5,900 | 6,050 | 81,100 |
| 2003/11/25 | 5,900 | 5,980 | 5,900 | 5,930 | 141,500 |
| 2003/11/21 | 5,600 | 5,780 | 5,530 | 5,740 | 106,300 |
| 2003/11/20 | 5,800 | 5,800 | 5,550 | 5,650 | 177,600 |
| 2003/11/19 | 5,760 | 5,790 | 5,610 | 5,610 | 132,500 |
| 2003/11/18 | 5,860 | 5,950 | 5,730 | 5,860 | 108,800 |
| 2003/11/17 | 6,000 | 6,070 | 5,810 | 5,870 | 160,200 |
| 2003/11/14 | 6,360 | 6,370 | 6,140 | 6,260 | 131,200 |
| 2003/11/13 | 6,510 | 6,540 | 6,100 | 6,320 | 174,000 |
| 2003/11/12 | 6,290 | 6,470 | 6,220 | 6,270 | 173,500 |
| 2003/11/11 | 6,420 | 6,530 | 6,220 | 6,310 | 200,000 |
| 2003/11/10 | 6,610 | 6,720 | 6,530 | 6,700 | 269,100 |
| 2003/11/07 | 6,600 | 6,630 | 6,500 | 6,510 | 274,800 |
| 2003/11/06 | 6,600 | 6,680 | 6,410 | 6,460 | 637,100 |
| 2003/11/05 | 6,090 | 6,250 | 6,060 | 6,250 | 168,800 |
| 2003/11/04 | 6,020 | 6,220 | 6,020 | 6,200 | 297,300 |
| 2003/10/31 | 6,000 | 6,010 | 5,830 | 5,900 | 89,300 |
| 2003/10/30 | 5,920 | 6,100 | 5,920 | 6,020 | 140,600 |
| 2003/10/29 | 5,850 | 6,060 | 5,850 | 5,990 | 216,400 |
| 2003/10/28 | 5,690 | 5,700 | 5,580 | 5,670 | 53,100 |
| 2003/10/27 | 5,500 | 5,640 | 5,500 | 5,590 | 55,400 |
| 2003/10/24 | 5,520 | 5,650 | 5,410 | 5,500 | 206,500 |
| 2003/10/23 | 5,810 | 5,830 | 5,520 | 5,520 | 130,400 |
| 2003/10/22 | 6,050 | 6,050 | 5,960 | 5,970 | 121,300 |
| 2003/10/21 | 6,000 | 6,140 | 5,950 | 6,050 | 223,200 |
| 2003/10/20 | 5,850 | 5,980 | 5,750 | 5,930 | 150,700 |
| 2003/10/17 | 5,890 | 5,960 | 5,870 | 5,910 | 164,800 |
| 2003/10/16 | 5,880 | 5,930 | 5,800 | 5,900 | 129,000 |
| 2003/10/15 | 5,790 | 5,880 | 5,680 | 5,790 | 172,800 |
| 2003/10/14 | 5,550 | 5,750 | 5,550 | 5,720 | 156,800 |
| 2003/10/10 | 5,350 | 5,530 | 5,230 | 5,450 | 102,100 |
| 2003/10/09 | 5,230 | 5,250 | 5,180 | 5,200 | 49,300 |
| 2003/10/08 | 5,310 | 5,390 | 5,150 | 5,180 | 85,200 |
| 2003/10/07 | 5,430 | 5,510 | 5,420 | 5,440 | 55,400 |
| 2003/10/06 | 5,400 | 5,550 | 5,400 | 5,530 | 115,800 |
| 2003/10/03 | 5,400 | 5,420 | 5,370 | 5,400 | 57,300 |
| 2003/10/02 | 5,420 | 5,450 | 5,350 | 5,430 | 68,600 |
| 2003/10/01 | 5,250 | 5,350 | 5,250 | 5,310 | 62,800 |
| 2003/09/30 | 5,340 | 5,400 | 5,310 | 5,310 | 82,800 |
| 2003/09/29 | 5,220 | 5,310 | 5,220 | 5,240 | 47,000 |
| 2003/09/26 | 5,140 | 5,350 | 5,100 | 5,300 | 134,400 |
| 2003/09/25 | 4,940 | 5,210 | 4,900 | 5,140 | 110,600 |
| 2003/09/24 | 5,370 | 5,450 | 4,950 | 5,060 | 328,500 |
| 2003/09/22 | 5,690 | 5,720 | 5,480 | 5,500 | 183,900 |
| 2003/09/19 | 5,930 | 5,930 | 5,700 | 5,890 | 115,700 |
| 2003/09/18 | 5,700 | 5,860 | 5,680 | 5,830 | 57,800 |
| 2003/09/17 | 5,820 | 5,900 | 5,700 | 5,750 | 241,600 |
| 2003/09/16 | 5,720 | 5,760 | 5,680 | 5,750 | 71,200 |
| 2003/09/12 | 5,830 | 5,830 | 5,730 | 5,770 | 119,000 |
| 2003/09/11 | 5,800 | 5,900 | 5,770 | 5,830 | 123,600 |
| 2003/09/10 | 5,980 | 6,140 | 5,960 | 6,000 | 107,800 |
| 2003/09/09 | 5,950 | 6,170 | 5,950 | 6,080 | 209,200 |
| 2003/09/08 | 5,700 | 5,960 | 5,700 | 5,930 | 126,400 |
| 2003/09/05 | 6,170 | 6,170 | 5,910 | 6,000 | 144,700 |
| 2003/09/04 | 6,200 | 6,240 | 6,050 | 6,170 | 133,500 |
| 2003/09/03 | 6,310 | 6,380 | 6,010 | 6,110 | 184,000 |
| 2003/09/02 | 6,280 | 6,400 | 6,200 | 6,300 | 271,400 |
| 2003/09/01 | 6,120 | 6,300 | 6,100 | 6,240 | 390,800 |
| 2003/08/29 | 5,500 | 5,910 | 5,320 | 5,850 | 685,600 |
| 2003/08/28 | 5,200 | 5,380 | 5,170 | 5,320 | 231,600 |
| 2003/08/27 | 5,200 | 5,200 | 5,050 | 5,050 | 79,100 |
| 2003/08/26 | 5,280 | 5,280 | 5,100 | 5,170 | 76,900 |
| 2003/08/25 | 5,200 | 5,300 | 5,160 | 5,270 | 225,800 |
| 2003/08/22 | 5,110 | 5,130 | 4,980 | 5,000 | 77,100 |
| 2003/08/21 | 5,010 | 5,100 | 5,000 | 5,100 | 95,900 |
| 2003/08/20 | 5,150 | 5,150 | 5,010 | 5,060 | 80,000 |
| 2003/08/19 | 4,990 | 5,100 | 4,950 | 5,080 | 155,500 |
| 2003/08/18 | 4,860 | 4,920 | 4,850 | 4,860 | 41,500 |
| 2003/08/15 | 4,800 | 4,900 | 4,800 | 4,830 | 109,900 |
| 2003/08/14 | 4,720 | 4,850 | 4,690 | 4,810 | 85,000 |
| 2003/08/13 | 4,770 | 4,790 | 4,740 | 4,770 | 65,000 |
| 2003/08/12 | 4,650 | 4,780 | 4,600 | 4,730 | 136,800 |
| 2003/08/11 | 4,540 | 4,590 | 4,520 | 4,560 | 53,500 |
| 2003/08/08 | 4,500 | 4,570 | 4,450 | 4,480 | 52,600 |
| 2003/08/07 | 4,530 | 4,530 | 4,410 | 4,450 | 56,600 |
| 2003/08/06 | 4,510 | 4,560 | 4,450 | 4,480 | 120,800 |
| 2003/08/05 | 4,650 | 4,700 | 4,530 | 4,560 | 52,700 |
| 2003/08/04 | 4,750 | 4,750 | 4,650 | 4,700 | 82,100 |
| 2003/08/01 | 4,750 | 4,780 | 4,690 | 4,760 | 171,100 |
| 2003/07/31 | 4,750 | 4,760 | 4,600 | 4,620 | 138,800 |
| 2003/07/30 | 4,800 | 4,870 | 4,750 | 4,770 | 114,700 |
| 2003/07/29 | 4,970 | 5,030 | 4,790 | 4,840 | 216,100 |
| 2003/07/28 | 5,140 | 5,160 | 4,890 | 4,920 | 368,900 |
| 2003/07/25 | 5,080 | 5,190 | 5,030 | 5,110 | 262,300 |
| 2003/07/24 | 5,380 | 5,500 | 5,380 | 5,470 | 198,600 |
| 2003/07/23 | 5,200 | 5,400 | 5,200 | 5,380 | 121,300 |
| 2003/07/22 | 5,070 | 5,140 | 5,040 | 5,070 | 44,300 |
| 2003/07/18 | 4,960 | 5,100 | 4,960 | 5,080 | 119,100 |
| 2003/07/17 | 5,270 | 5,270 | 5,010 | 5,130 | 109,900 |
| 2003/07/16 | 5,500 | 5,540 | 5,250 | 5,340 | 102,100 |
| 2003/07/15 | 5,210 | 5,410 | 5,210 | 5,320 | 223,400 |
| 2003/07/14 | 4,960 | 5,100 | 4,920 | 5,080 | 100,700 |
| 2003/07/11 | 4,980 | 5,070 | 4,880 | 4,950 | 119,100 |
| 2003/07/10 | 5,270 | 5,280 | 5,170 | 5,180 | 127,100 |
| 2003/07/09 | 5,460 | 5,470 | 5,210 | 5,350 | 156,800 |
| 2003/07/08 | 5,200 | 5,480 | 5,200 | 5,470 | 405,900 |
| 2003/07/07 | 4,800 | 5,040 | 4,800 | 4,980 | 145,100 |
| 2003/07/04 | 4,650 | 4,780 | 4,650 | 4,770 | 168,200 |
| 2003/07/03 | 5,100 | 5,100 | 4,630 | 4,670 | 271,200 |
| 2003/07/02 | 4,820 | 4,920 | 4,820 | 4,820 | 183,600 |
| 2003/07/01 | 4,600 | 4,750 | 4,590 | 4,730 | 143,900 |
| 2003/06/30 | 4,490 | 4,630 | 4,490 | 4,610 | 117,900 |
| 2003/06/27 | 4,410 | 4,500 | 4,390 | 4,480 | 115,800 |
| 2003/06/26 | 4,290 | 4,290 | 4,170 | 4,260 | 118,900 |
| 2003/06/25 | 4,310 | 4,330 | 4,260 | 4,290 | 59,700 |
| 2003/06/24 | 4,320 | 4,370 | 4,310 | 4,320 | 86,200 |
| 2003/06/23 | 4,510 | 4,540 | 4,400 | 4,410 | 93,400 |
| 2003/06/20 | 4,480 | 4,550 | 4,440 | 4,510 | 98,400 |
| 2003/06/19 | 4,680 | 4,720 | 4,550 | 4,580 | 116,800 |
| 2003/06/18 | 4,530 | 4,750 | 4,520 | 4,680 | 196,600 |
| 2003/06/17 | 4,490 | 4,530 | 4,480 | 4,490 | 93,200 |
| 2003/06/16 | 4,340 | 4,470 | 4,320 | 4,380 | 166,700 |
| 2003/06/13 | 4,370 | 4,390 | 4,320 | 4,370 | 189,500 |
| 2003/06/12 | 4,440 | 4,440 | 4,250 | 4,270 | 180,800 |
| 2003/06/11 | 4,280 | 4,390 | 4,220 | 4,340 | 173,900 |
| 2003/06/10 | 4,180 | 4,280 | 4,180 | 4,230 | 85,000 |
| 2003/06/09 | 4,250 | 4,320 | 4,180 | 4,280 | 188,800 |
| 2003/06/06 | 4,240 | 4,270 | 4,190 | 4,270 | 199,100 |
| 2003/06/05 | 4,170 | 4,240 | 4,160 | 4,220 | 285,500 |
| 2003/06/04 | 4,070 | 4,170 | 4,060 | 4,070 | 310,900 |
| 2003/06/03 | 4,020 | 4,110 | 3,940 | 4,050 | 425,600 |
| 2003/06/02 | 3,890 | 4,000 | 3,860 | 3,970 | 490,900 |
| 2003/05/30 | 3,810 | 3,860 | 3,770 | 3,840 | 137,200 |
| 2003/05/29 | 3,770 | 3,810 | 3,740 | 3,800 | 132,000 |
| 2003/05/28 | 3,770 | 3,770 | 3,730 | 3,740 | 102,300 |
| 2003/05/27 | 3,810 | 3,810 | 3,720 | 3,720 | 99,500 |
| 2003/05/26 | 3,790 | 3,820 | 3,770 | 3,800 | 96,500 |
| 2003/05/23 | 3,750 | 3,790 | 3,700 | 3,760 | 108,300 |
| 2003/05/22 | 3,750 | 3,780 | 3,660 | 3,720 | 74,900 |
| 2003/05/21 | 3,710 | 3,720 | 3,530 | 3,700 | 377,300 |
| 2003/05/20 | 3,800 | 3,810 | 3,720 | 3,720 | 88,000 |
| 2003/05/19 | 3,860 | 3,860 | 3,790 | 3,800 | 75,400 |
| 2003/05/16 | 3,880 | 3,990 | 3,880 | 3,910 | 30,100 |
| 2003/05/15 | 4,010 | 4,040 | 3,870 | 3,910 | 64,500 |
| 2003/05/14 | 3,980 | 4,090 | 3,980 | 4,040 | 39,700 |
| 2003/05/13 | 4,070 | 4,130 | 3,990 | 3,990 | 84,100 |
| 2003/05/12 | 4,040 | 4,160 | 3,920 | 4,030 | 78,700 |
| 2003/05/09 | 4,110 | 4,150 | 4,000 | 4,090 | 79,900 |
| 2003/05/08 | 4,020 | 4,200 | 4,020 | 4,160 | 53,200 |
| 2003/05/07 | 4,280 | 4,280 | 4,120 | 4,120 | 99,300 |
| 2003/05/06 | 4,020 | 4,280 | 4,020 | 4,230 | 96,400 |
| 2003/05/02 | 3,990 | 4,020 | 3,950 | 3,970 | 33,600 |
| 2003/05/01 | 3,870 | 4,060 | 3,860 | 4,010 | 56,000 |
| 2003/04/30 | 4,050 | 4,060 | 3,970 | 3,970 | 37,800 |
| 2003/04/28 | 4,000 | 4,000 | 3,850 | 3,850 | 57,100 |
| 2003/04/25 | 4,140 | 4,140 | 4,010 | 4,060 | 54,600 |
| 2003/04/24 | 4,270 | 4,290 | 4,170 | 4,190 | 60,700 |
| 2003/04/23 | 4,210 | 4,280 | 4,150 | 4,220 | 54,000 |
| 2003/04/22 | 4,290 | 4,290 | 4,130 | 4,180 | 43,900 |
| 2003/04/21 | 4,170 | 4,290 | 4,140 | 4,290 | 80,500 |
| 2003/04/18 | 4,120 | 4,170 | 4,070 | 4,120 | 91,300 |
| 2003/04/17 | 4,030 | 4,100 | 3,950 | 4,070 | 53,700 |
| 2003/04/16 | 3,940 | 4,080 | 3,880 | 4,060 | 101,200 |
| 2003/04/15 | 3,650 | 3,850 | 3,650 | 3,800 | 133,400 |
| 2003/04/14 | 3,670 | 3,700 | 3,510 | 3,590 | 105,900 |
| 2003/04/11 | 3,670 | 3,800 | 3,620 | 3,770 | 97,500 |
| 2003/04/10 | 3,790 | 3,810 | 3,600 | 3,720 | 137,800 |
| 2003/04/09 | 3,840 | 3,910 | 3,790 | 3,830 | 171,100 |
| 2003/04/08 | 3,680 | 3,920 | 3,660 | 3,840 | 195,200 |
| 2003/04/07 | 3,690 | 3,690 | 3,570 | 3,650 | 87,400 |
| 2003/04/04 | 3,600 | 3,630 | 3,550 | 3,630 | 97,600 |
| 2003/04/03 | 3,670 | 3,800 | 3,620 | 3,620 | 96,400 |
| 2003/04/02 | 3,800 | 3,850 | 3,530 | 3,620 | 191,200 |
| 2003/04/01 | 3,750 | 3,890 | 3,680 | 3,800 | 112,400 |
| 2003/03/31 | 4,040 | 4,050 | 3,800 | 3,800 | 65,200 |
| 2003/03/28 | 4,160 | 4,160 | 4,070 | 4,090 | 40,300 |
| 2003/03/27 | 4,190 | 4,190 | 4,120 | 4,160 | 26,800 |
| 2003/03/26 | 4,080 | 4,180 | 4,060 | 4,180 | 42,900 |
| 2003/03/25 | 3,980 | 4,050 | 3,950 | 3,990 | 58,500 |
| 2003/03/24 | 4,130 | 4,220 | 4,080 | 4,100 | 55,300 |
| 2003/03/20 | 3,940 | 4,080 | 3,940 | 4,080 | 53,900 |
| 2003/03/19 | 3,880 | 3,900 | 3,760 | 3,900 | 22,900 |
| 2003/03/18 | 3,860 | 3,990 | 3,860 | 3,880 | 93,900 |
| 2003/03/17 | 3,910 | 3,910 | 3,750 | 3,760 | 60,700 |
| 2003/03/14 | 3,880 | 3,980 | 3,840 | 3,870 | 152,600 |
| 2003/03/13 | 3,890 | 3,900 | 3,800 | 3,830 | 36,900 |
| 2003/03/12 | 3,810 | 3,880 | 3,800 | 3,860 | 45,600 |
| 2003/03/11 | 3,880 | 4,000 | 3,840 | 3,840 | 34,500 |
| 2003/03/10 | 3,940 | 3,980 | 3,880 | 3,980 | 54,500 |
| 2003/03/07 | 4,280 | 4,280 | 4,090 | 4,090 | 43,300 |
| 2003/03/06 | 4,360 | 4,370 | 4,300 | 4,360 | 40,800 |
| 2003/03/05 | 4,280 | 4,320 | 4,280 | 4,310 | 24,800 |
| 2003/03/04 | 4,300 | 4,340 | 4,250 | 4,330 | 49,200 |
| 2003/03/03 | 4,190 | 4,400 | 4,190 | 4,390 | 24,000 |
| 2003/02/28 | 4,320 | 4,400 | 4,220 | 4,240 | 49,500 |
| 2003/02/27 | 4,370 | 4,450 | 4,320 | 4,340 | 45,100 |
| 2003/02/26 | 4,460 | 4,470 | 4,370 | 4,370 | 37,900 |
| 2003/02/25 | 4,540 | 4,550 | 4,470 | 4,470 | 45,300 |
| 2003/02/24 | 4,520 | 4,640 | 4,500 | 4,570 | 35,100 |
| 2003/02/21 | 4,560 | 4,620 | 4,510 | 4,510 | 24,600 |
| 2003/02/20 | 4,520 | 4,570 | 4,520 | 4,550 | 31,900 |
| 2003/02/19 | 4,730 | 4,730 | 4,520 | 4,520 | 31,400 |
| 2003/02/18 | 4,680 | 4,730 | 4,640 | 4,680 | 52,400 |
| 2003/02/17 | 4,730 | 4,730 | 4,620 | 4,630 | 54,700 |
| 2003/02/14 | 4,600 | 4,660 | 4,570 | 4,580 | 66,700 |
| 2003/02/13 | 4,580 | 4,620 | 4,530 | 4,580 | 41,700 |
| 2003/02/12 | 4,520 | 4,620 | 4,520 | 4,580 | 57,700 |
| 2003/02/10 | 4,590 | 4,650 | 4,540 | 4,560 | 36,900 |
| 2003/02/07 | 4,680 | 4,720 | 4,620 | 4,640 | 15,600 |
| 2003/02/06 | 4,790 | 4,830 | 4,700 | 4,700 | 17,900 |
| 2003/02/05 | 4,660 | 4,900 | 4,650 | 4,840 | 56,500 |
| 2003/02/04 | 4,770 | 4,800 | 4,650 | 4,690 | 31,300 |
| 2003/02/03 | 4,500 | 4,750 | 4,460 | 4,680 | 88,700 |
| 2003/01/31 | 4,630 | 4,640 | 4,560 | 4,570 | 42,300 |
| 2003/01/30 | 4,770 | 4,790 | 4,680 | 4,680 | 77,200 |
| 2003/01/29 | 4,800 | 4,800 | 4,670 | 4,770 | 65,900 |
| 2003/01/28 | 4,730 | 4,800 | 4,690 | 4,800 | 103,500 |
| 2003/01/27 | 4,880 | 4,930 | 4,830 | 4,830 | 113,700 |
| 2003/01/24 | 5,070 | 5,160 | 4,950 | 5,080 | 143,300 |
| 2003/01/23 | 4,940 | 5,110 | 4,800 | 5,110 | 181,200 |
| 2003/01/22 | 4,960 | 4,960 | 4,900 | 4,930 | 30,200 |
| 2003/01/21 | 4,810 | 4,970 | 4,800 | 4,920 | 41,200 |
| 2003/01/20 | 4,850 | 4,920 | 4,790 | 4,850 | 67,600 |
| 2003/01/17 | 4,740 | 4,880 | 4,720 | 4,850 | 86,800 |
| 2003/01/16 | 4,840 | 4,900 | 4,730 | 4,790 | 94,700 |
| 2003/01/15 | 4,930 | 4,960 | 4,850 | 4,950 | 78,600 |
| 2003/01/14 | 4,780 | 5,020 | 4,770 | 4,980 | 114,400 |
| 2003/01/10 | 4,770 | 4,780 | 4,620 | 4,730 | 30,400 |
| 2003/01/09 | 4,600 | 4,730 | 4,580 | 4,670 | 30,100 |
| 2003/01/08 | 4,860 | 4,860 | 4,750 | 4,750 | 55,700 |
| 2003/01/07 | 4,960 | 4,960 | 4,860 | 4,860 | 42,100 |
| 2003/01/06 | 4,870 | 4,930 | 4,860 | 4,860 | 23,100 |