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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,650 | 4,690 | 4,650 | 4,690 | 45,200 |
| 2004/12/29 | 4,680 | 4,680 | 4,600 | 4,650 | 73,700 |
| 2004/12/28 | 4,610 | 4,680 | 4,610 | 4,660 | 61,800 |
| 2004/12/27 | 4,640 | 4,660 | 4,600 | 4,650 | 57,300 |
| 2004/12/24 | 4,650 | 4,690 | 4,650 | 4,670 | 95,600 |
| 2004/12/22 | 4,670 | 4,680 | 4,590 | 4,640 | 136,100 |
| 2004/12/21 | 4,540 | 4,650 | 4,540 | 4,650 | 206,000 |
| 2004/12/20 | 4,450 | 4,580 | 4,430 | 4,540 | 205,700 |
| 2004/12/17 | 4,310 | 4,440 | 4,310 | 4,440 | 154,800 |
| 2004/12/16 | 4,330 | 4,350 | 4,310 | 4,330 | 39,400 |
| 2004/12/15 | 4,380 | 4,400 | 4,350 | 4,380 | 57,900 |
| 2004/12/14 | 4,350 | 4,390 | 4,310 | 4,390 | 56,700 |
| 2004/12/13 | 4,350 | 4,370 | 4,320 | 4,360 | 63,600 |
| 2004/12/10 | 4,360 | 4,370 | 4,310 | 4,340 | 87,900 |
| 2004/12/09 | 4,450 | 4,450 | 4,350 | 4,360 | 87,800 |
| 2004/12/08 | 4,420 | 4,480 | 4,400 | 4,450 | 83,800 |
| 2004/12/07 | 4,460 | 4,460 | 4,430 | 4,440 | 132,900 |
| 2004/12/06 | 4,430 | 4,470 | 4,420 | 4,470 | 134,700 |
| 2004/12/03 | 4,360 | 4,420 | 4,330 | 4,410 | 155,400 |
| 2004/12/02 | 4,250 | 4,310 | 4,250 | 4,310 | 117,800 |
| 2004/12/01 | 4,200 | 4,230 | 4,170 | 4,220 | 131,500 |
| 2004/11/30 | 4,210 | 4,230 | 4,190 | 4,200 | 100,700 |
| 2004/11/29 | 4,180 | 4,250 | 4,160 | 4,220 | 59,100 |
| 2004/11/26 | 4,200 | 4,200 | 4,170 | 4,170 | 46,900 |
| 2004/11/25 | 4,180 | 4,210 | 4,170 | 4,190 | 63,400 |
| 2004/11/24 | 4,150 | 4,210 | 4,150 | 4,180 | 55,700 |
| 2004/11/22 | 4,200 | 4,210 | 4,120 | 4,180 | 113,300 |
| 2004/11/19 | 4,270 | 4,290 | 4,240 | 4,240 | 61,600 |
| 2004/11/18 | 4,320 | 4,320 | 4,250 | 4,280 | 109,200 |
| 2004/11/17 | 4,310 | 4,320 | 4,270 | 4,290 | 163,900 |
| 2004/11/16 | 4,360 | 4,370 | 4,280 | 4,300 | 104,500 |
| 2004/11/15 | 4,330 | 4,350 | 4,280 | 4,310 | 135,500 |
| 2004/11/12 | 4,240 | 4,320 | 4,220 | 4,310 | 305,600 |
| 2004/11/11 | 4,380 | 4,390 | 4,250 | 4,250 | 138,700 |
| 2004/11/10 | 4,460 | 4,470 | 4,390 | 4,400 | 205,200 |
| 2004/11/09 | 4,540 | 4,600 | 4,480 | 4,520 | 363,300 |
| 2004/11/08 | 4,750 | 4,790 | 4,730 | 4,740 | 84,400 |
| 2004/11/05 | 4,730 | 4,770 | 4,720 | 4,740 | 104,700 |
| 2004/11/04 | 4,740 | 4,740 | 4,700 | 4,710 | 69,500 |
| 2004/11/02 | 4,700 | 4,710 | 4,630 | 4,690 | 59,900 |
| 2004/11/01 | 4,700 | 4,700 | 4,630 | 4,680 | 44,100 |
| 2004/10/29 | 4,730 | 4,730 | 4,650 | 4,730 | 69,800 |
| 2004/10/28 | 4,780 | 4,780 | 4,690 | 4,740 | 90,600 |
| 2004/10/27 | 4,750 | 4,750 | 4,690 | 4,710 | 113,300 |
| 2004/10/26 | 4,700 | 4,780 | 4,690 | 4,780 | 247,300 |
| 2004/10/25 | 4,550 | 4,730 | 4,500 | 4,700 | 393,200 |
| 2004/10/22 | 4,520 | 4,630 | 4,490 | 4,630 | 203,400 |
| 2004/10/21 | 4,460 | 4,520 | 4,440 | 4,460 | 93,800 |
| 2004/10/20 | 4,540 | 4,540 | 4,430 | 4,480 | 90,600 |
| 2004/10/19 | 4,490 | 4,590 | 4,480 | 4,560 | 166,900 |
| 2004/10/18 | 4,420 | 4,450 | 4,400 | 4,440 | 60,600 |
| 2004/10/15 | 4,350 | 4,410 | 4,350 | 4,370 | 102,000 |
| 2004/10/14 | 4,380 | 4,400 | 4,330 | 4,360 | 88,200 |
| 2004/10/13 | 4,430 | 4,470 | 4,370 | 4,400 | 198,800 |
| 2004/10/12 | 4,490 | 4,500 | 4,430 | 4,430 | 74,600 |
| 2004/10/08 | 4,420 | 4,490 | 4,420 | 4,470 | 108,900 |
| 2004/10/07 | 4,590 | 4,590 | 4,480 | 4,500 | 97,400 |
| 2004/10/06 | 4,540 | 4,630 | 4,540 | 4,620 | 158,800 |
| 2004/10/05 | 4,610 | 4,610 | 4,560 | 4,610 | 153,400 |
| 2004/10/04 | 4,530 | 4,630 | 4,490 | 4,620 | 315,300 |
| 2004/10/01 | 4,440 | 4,460 | 4,400 | 4,430 | 59,900 |
| 2004/09/30 | 4,370 | 4,500 | 4,370 | 4,480 | 182,900 |
| 2004/09/29 | 4,380 | 4,390 | 4,320 | 4,370 | 104,900 |
| 2004/09/28 | 4,260 | 4,400 | 4,240 | 4,340 | 166,800 |
| 2004/09/27 | 4,250 | 4,250 | 4,150 | 4,250 | 64,800 |
| 2004/09/24 | 4,230 | 4,240 | 4,180 | 4,210 | 61,800 |
| 2004/09/22 | 4,300 | 4,330 | 4,260 | 4,270 | 84,000 |
| 2004/09/21 | 4,290 | 4,310 | 4,240 | 4,250 | 137,200 |
| 2004/09/17 | 4,320 | 4,340 | 4,270 | 4,290 | 65,800 |
| 2004/09/16 | 4,350 | 4,390 | 4,320 | 4,370 | 72,500 |
| 2004/09/15 | 4,500 | 4,500 | 4,400 | 4,420 | 76,100 |
| 2004/09/14 | 4,490 | 4,530 | 4,450 | 4,500 | 202,700 |
| 2004/09/13 | 4,310 | 4,430 | 4,260 | 4,430 | 123,200 |
| 2004/09/10 | 4,220 | 4,280 | 4,200 | 4,250 | 100,400 |
| 2004/09/09 | 4,260 | 4,320 | 4,220 | 4,220 | 93,500 |
| 2004/09/08 | 4,340 | 4,340 | 4,280 | 4,280 | 53,600 |
| 2004/09/07 | 4,370 | 4,370 | 4,290 | 4,330 | 81,300 |
| 2004/09/06 | 4,310 | 4,330 | 4,240 | 4,320 | 221,200 |
| 2004/09/03 | 4,440 | 4,450 | 4,360 | 4,360 | 92,300 |
| 2004/09/02 | 4,400 | 4,460 | 4,400 | 4,460 | 105,900 |
| 2004/09/01 | 4,400 | 4,430 | 4,390 | 4,400 | 41,900 |
| 2004/08/31 | 4,420 | 4,440 | 4,390 | 4,390 | 65,300 |
| 2004/08/30 | 4,440 | 4,450 | 4,420 | 4,440 | 48,200 |
| 2004/08/27 | 4,470 | 4,470 | 4,420 | 4,460 | 49,300 |
| 2004/08/26 | 4,500 | 4,510 | 4,420 | 4,460 | 109,900 |
| 2004/08/25 | 4,470 | 4,520 | 4,420 | 4,500 | 122,400 |
| 2004/08/24 | 4,430 | 4,480 | 4,390 | 4,480 | 59,600 |
| 2004/08/23 | 4,450 | 4,460 | 4,400 | 4,400 | 83,700 |
| 2004/08/20 | 4,400 | 4,450 | 4,370 | 4,440 | 99,100 |
| 2004/08/19 | 4,320 | 4,430 | 4,280 | 4,400 | 181,200 |
| 2004/08/18 | 4,180 | 4,270 | 4,180 | 4,270 | 67,400 |
| 2004/08/17 | 4,290 | 4,290 | 4,200 | 4,210 | 53,400 |
| 2004/08/16 | 4,220 | 4,250 | 4,180 | 4,210 | 57,100 |
| 2004/08/13 | 4,250 | 4,300 | 4,240 | 4,250 | 67,800 |
| 2004/08/12 | 4,390 | 4,390 | 4,310 | 4,330 | 138,500 |
| 2004/08/11 | 4,460 | 4,470 | 4,390 | 4,410 | 153,300 |
| 2004/08/10 | 4,350 | 4,430 | 4,340 | 4,420 | 94,600 |
| 2004/08/09 | 4,270 | 4,370 | 4,260 | 4,370 | 98,700 |
| 2004/08/06 | 4,270 | 4,380 | 4,230 | 4,380 | 105,900 |
| 2004/08/05 | 4,290 | 4,370 | 4,240 | 4,370 | 126,300 |
| 2004/08/04 | 4,240 | 4,250 | 4,120 | 4,240 | 107,500 |
| 2004/08/03 | 4,350 | 4,360 | 4,260 | 4,300 | 85,300 |
| 2004/08/02 | 4,370 | 4,370 | 4,290 | 4,310 | 68,000 |
| 2004/07/30 | 4,290 | 4,370 | 4,290 | 4,360 | 142,500 |
| 2004/07/29 | 4,250 | 4,290 | 4,140 | 4,260 | 244,000 |
| 2004/07/28 | 4,150 | 4,260 | 4,140 | 4,200 | 304,100 |
| 2004/07/27 | 4,120 | 4,130 | 4,000 | 4,010 | 194,000 |
| 2004/07/26 | 4,010 | 4,140 | 4,000 | 4,120 | 119,100 |
| 2004/07/23 | 4,100 | 4,110 | 4,030 | 4,060 | 55,700 |
| 2004/07/22 | 4,090 | 4,140 | 4,080 | 4,090 | 93,700 |
| 2004/07/21 | 4,160 | 4,220 | 4,140 | 4,220 | 82,800 |
| 2004/07/20 | 4,140 | 4,170 | 4,070 | 4,080 | 92,100 |
| 2004/07/16 | 4,100 | 4,250 | 4,010 | 4,220 | 131,200 |
| 2004/07/15 | 4,230 | 4,230 | 4,050 | 4,080 | 166,000 |
| 2004/07/14 | 4,260 | 4,260 | 4,210 | 4,210 | 121,700 |
| 2004/07/13 | 4,280 | 4,290 | 4,210 | 4,250 | 107,000 |
| 2004/07/12 | 4,310 | 4,350 | 4,270 | 4,280 | 105,700 |
| 2004/07/09 | 4,250 | 4,280 | 4,250 | 4,280 | 115,300 |
| 2004/07/08 | 4,320 | 4,350 | 4,250 | 4,250 | 99,600 |
| 2004/07/07 | 4,270 | 4,320 | 4,270 | 4,300 | 108,900 |
| 2004/07/06 | 4,350 | 4,440 | 4,340 | 4,350 | 94,900 |
| 2004/07/05 | 4,420 | 4,430 | 4,340 | 4,390 | 122,200 |
| 2004/07/02 | 4,460 | 4,490 | 4,390 | 4,420 | 231,300 |
| 2004/07/01 | 4,660 | 4,670 | 4,530 | 4,560 | 204,100 |
| 2004/06/30 | 4,600 | 4,670 | 4,570 | 4,610 | 193,600 |
| 2004/06/29 | 4,610 | 4,630 | 4,550 | 4,620 | 262,700 |
| 2004/06/28 | 4,520 | 4,620 | 4,490 | 4,600 | 478,800 |
| 2004/06/25 | 4,460 | 4,500 | 4,400 | 4,440 | 274,800 |
| 2004/06/24 | 4,420 | 4,460 | 4,370 | 4,440 | 289,100 |
| 2004/06/23 | 4,290 | 4,350 | 4,230 | 4,320 | 244,100 |
| 2004/06/22 | 4,280 | 4,300 | 4,170 | 4,190 | 207,900 |
| 2004/06/21 | 4,310 | 4,400 | 4,300 | 4,320 | 208,600 |
| 2004/06/18 | 4,400 | 4,400 | 4,300 | 4,310 | 166,800 |
| 2004/06/17 | 4,450 | 4,470 | 4,380 | 4,410 | 157,000 |
| 2004/06/16 | 4,500 | 4,540 | 4,460 | 4,490 | 134,600 |
| 2004/06/15 | 4,450 | 4,500 | 4,400 | 4,400 | 203,100 |
| 2004/06/14 | 4,640 | 4,640 | 4,500 | 4,500 | 181,100 |
| 2004/06/11 | 4,640 | 4,710 | 4,600 | 4,620 | 179,300 |
| 2004/06/10 | 4,690 | 4,700 | 4,650 | 4,690 | 225,900 |
| 2004/06/09 | 4,690 | 4,750 | 4,680 | 4,720 | 128,700 |
| 2004/06/08 | 4,820 | 4,820 | 4,700 | 4,700 | 168,900 |
| 2004/06/07 | 4,660 | 4,730 | 4,650 | 4,720 | 281,000 |
| 2004/06/04 | 4,660 | 4,680 | 4,610 | 4,630 | 131,300 |
| 2004/06/03 | 4,850 | 4,870 | 4,660 | 4,660 | 84,100 |
| 2004/06/02 | 4,880 | 4,900 | 4,830 | 4,850 | 52,400 |
| 2004/06/01 | 4,920 | 4,970 | 4,880 | 4,900 | 56,200 |
| 2004/05/31 | 4,950 | 4,950 | 4,850 | 4,880 | 68,800 |
| 2004/05/28 | 4,850 | 4,970 | 4,840 | 4,970 | 120,900 |
| 2004/05/27 | 4,850 | 4,880 | 4,750 | 4,760 | 46,900 |
| 2004/05/26 | 4,810 | 4,830 | 4,760 | 4,830 | 67,300 |
| 2004/05/25 | 4,820 | 4,840 | 4,700 | 4,710 | 73,700 |
| 2004/05/24 | 4,830 | 4,870 | 4,820 | 4,840 | 95,200 |
| 2004/05/21 | 4,750 | 4,840 | 4,750 | 4,820 | 87,000 |
| 2004/05/20 | 4,790 | 4,850 | 4,700 | 4,700 | 102,300 |
| 2004/05/19 | 4,710 | 4,880 | 4,650 | 4,860 | 118,200 |
| 2004/05/18 | 4,460 | 4,670 | 4,460 | 4,620 | 120,200 |
| 2004/05/17 | 4,690 | 4,710 | 4,510 | 4,510 | 128,700 |
| 2004/05/14 | 4,760 | 4,850 | 4,660 | 4,770 | 93,900 |
| 2004/05/13 | 4,960 | 4,960 | 4,800 | 4,810 | 106,900 |
| 2004/05/12 | 4,990 | 5,040 | 4,880 | 4,970 | 186,700 |
| 2004/05/11 | 4,900 | 5,000 | 4,850 | 4,920 | 200,400 |
| 2004/05/10 | 5,150 | 5,250 | 4,900 | 4,950 | 236,800 |
| 2004/05/07 | 5,150 | 5,210 | 5,130 | 5,130 | 162,900 |
| 2004/05/06 | 5,320 | 5,350 | 5,180 | 5,180 | 106,900 |
| 2004/04/30 | 5,270 | 5,350 | 5,260 | 5,290 | 136,300 |
| 2004/04/28 | 5,480 | 5,520 | 5,380 | 5,410 | 120,300 |
| 2004/04/27 | 5,560 | 5,610 | 5,440 | 5,530 | 139,300 |
| 2004/04/26 | 5,700 | 5,720 | 5,600 | 5,630 | 189,800 |
| 2004/04/23 | 5,500 | 5,650 | 5,480 | 5,650 | 222,300 |
| 2004/04/22 | 5,560 | 5,570 | 5,450 | 5,460 | 111,500 |
| 2004/04/21 | 5,400 | 5,560 | 5,340 | 5,510 | 189,000 |
| 2004/04/20 | 5,300 | 5,460 | 5,270 | 5,460 | 149,200 |
| 2004/04/19 | 5,300 | 5,340 | 5,200 | 5,260 | 134,200 |
| 2004/04/16 | 5,350 | 5,390 | 5,300 | 5,340 | 80,800 |
| 2004/04/15 | 5,440 | 5,500 | 5,330 | 5,340 | 192,500 |
| 2004/04/14 | 5,430 | 5,450 | 5,340 | 5,390 | 230,900 |
| 2004/04/13 | 5,530 | 5,630 | 5,520 | 5,520 | 191,600 |
| 2004/04/12 | 5,420 | 5,520 | 5,420 | 5,490 | 207,900 |
| 2004/04/09 | 5,500 | 5,530 | 5,380 | 5,410 | 231,400 |
| 2004/04/08 | 5,600 | 5,640 | 5,550 | 5,620 | 138,100 |
| 2004/04/07 | 5,650 | 5,700 | 5,620 | 5,670 | 173,900 |
| 2004/04/06 | 5,770 | 5,810 | 5,610 | 5,740 | 325,000 |
| 2004/04/05 | 5,690 | 5,720 | 5,610 | 5,710 | 349,900 |
| 2004/04/02 | 5,420 | 5,550 | 5,400 | 5,520 | 215,800 |
| 2004/04/01 | 5,500 | 5,530 | 5,350 | 5,420 | 150,700 |
| 2004/03/31 | 5,550 | 5,580 | 5,380 | 5,550 | 198,700 |
| 2004/03/30 | 5,570 | 5,580 | 5,480 | 5,520 | 181,800 |
| 2004/03/29 | 5,540 | 5,550 | 5,460 | 5,500 | 157,600 |
| 2004/03/26 | 5,380 | 5,550 | 5,330 | 5,520 | 381,600 |
| 2004/03/25 | 5,140 | 5,260 | 5,140 | 5,240 | 144,500 |
| 2004/03/24 | 5,180 | 5,190 | 5,110 | 5,130 | 104,600 |
| 2004/03/23 | 5,160 | 5,180 | 5,100 | 5,170 | 72,000 |
| 2004/03/22 | 5,190 | 5,230 | 5,160 | 5,190 | 69,300 |
| 2004/03/19 | 5,170 | 5,200 | 5,120 | 5,160 | 107,800 |
| 2004/03/18 | 5,290 | 5,300 | 5,110 | 5,150 | 151,900 |
| 2004/03/17 | 5,160 | 5,250 | 5,160 | 5,240 | 132,400 |
| 2004/03/16 | 5,190 | 5,230 | 5,130 | 5,150 | 169,000 |
| 2004/03/15 | 5,350 | 5,350 | 5,270 | 5,290 | 89,100 |
| 2004/03/12 | 5,130 | 5,340 | 5,130 | 5,310 | 155,700 |
| 2004/03/11 | 5,100 | 5,250 | 5,100 | 5,230 | 109,700 |
| 2004/03/10 | 5,240 | 5,290 | 5,130 | 5,160 | 176,100 |
| 2004/03/09 | 5,280 | 5,340 | 5,230 | 5,320 | 116,400 |
| 2004/03/08 | 5,450 | 5,480 | 5,380 | 5,380 | 103,200 |
| 2004/03/05 | 5,590 | 5,590 | 5,330 | 5,390 | 254,100 |
| 2004/03/04 | 5,420 | 5,530 | 5,410 | 5,520 | 199,700 |
| 2004/03/03 | 5,440 | 5,450 | 5,370 | 5,420 | 152,700 |
| 2004/03/02 | 5,480 | 5,490 | 5,390 | 5,440 | 157,500 |
| 2004/03/01 | 5,390 | 5,440 | 5,330 | 5,370 | 223,600 |
| 2004/02/27 | 5,210 | 5,350 | 5,150 | 5,290 | 189,500 |
| 2004/02/26 | 5,150 | 5,170 | 5,080 | 5,110 | 110,800 |
| 2004/02/25 | 5,100 | 5,170 | 5,060 | 5,070 | 120,200 |
| 2004/02/24 | 5,220 | 5,240 | 5,100 | 5,100 | 229,600 |
| 2004/02/23 | 5,190 | 5,310 | 5,170 | 5,280 | 411,800 |
| 2004/02/20 | 5,450 | 5,450 | 5,330 | 5,340 | 73,200 |
| 2004/02/19 | 5,470 | 5,520 | 5,400 | 5,460 | 109,300 |
| 2004/02/18 | 5,560 | 5,560 | 5,330 | 5,370 | 109,700 |
| 2004/02/17 | 5,250 | 5,570 | 5,230 | 5,570 | 243,600 |
| 2004/02/16 | 5,180 | 5,270 | 5,110 | 5,260 | 213,200 |
| 2004/02/13 | 5,180 | 5,180 | 5,100 | 5,140 | 239,700 |
| 2004/02/12 | 5,330 | 5,350 | 5,100 | 5,180 | 278,900 |
| 2004/02/10 | 5,420 | 5,480 | 5,260 | 5,300 | 97,200 |
| 2004/02/09 | 5,530 | 5,650 | 5,390 | 5,400 | 133,900 |
| 2004/02/06 | 5,450 | 5,510 | 5,370 | 5,390 | 80,000 |
| 2004/02/05 | 5,290 | 5,510 | 5,280 | 5,450 | 148,000 |
| 2004/02/04 | 5,540 | 5,560 | 5,310 | 5,310 | 222,600 |
| 2004/02/03 | 5,690 | 5,720 | 5,550 | 5,580 | 222,400 |
| 2004/02/02 | 5,710 | 5,780 | 5,680 | 5,690 | 179,900 |
| 2004/01/30 | 5,800 | 5,860 | 5,710 | 5,780 | 242,700 |
| 2004/01/29 | 5,750 | 5,860 | 5,720 | 5,800 | 275,000 |
| 2004/01/28 | 6,070 | 6,080 | 5,780 | 5,850 | 345,100 |
| 2004/01/27 | 6,340 | 6,420 | 6,160 | 6,170 | 209,300 |
| 2004/01/26 | 6,240 | 6,310 | 6,190 | 6,300 | 119,800 |
| 2004/01/23 | 6,290 | 6,370 | 6,240 | 6,310 | 78,400 |
| 2004/01/22 | 6,470 | 6,470 | 6,210 | 6,290 | 110,400 |
| 2004/01/21 | 6,530 | 6,590 | 6,440 | 6,470 | 136,800 |
| 2004/01/20 | 6,670 | 6,680 | 6,530 | 6,600 | 116,100 |
| 2004/01/19 | 6,520 | 6,620 | 6,520 | 6,570 | 108,000 |
| 2004/01/16 | 6,520 | 6,550 | 6,460 | 6,510 | 93,900 |
| 2004/01/15 | 6,500 | 6,530 | 6,400 | 6,450 | 120,600 |
| 2004/01/14 | 6,210 | 6,590 | 6,210 | 6,480 | 145,500 |
| 2004/01/13 | 6,520 | 6,530 | 6,370 | 6,400 | 150,400 |
| 2004/01/09 | 6,380 | 6,470 | 6,350 | 6,450 | 163,200 |
| 2004/01/08 | 6,060 | 6,350 | 6,060 | 6,280 | 185,800 |
| 2004/01/07 | 6,020 | 6,150 | 6,020 | 6,100 | 97,700 |
| 2004/01/06 | 6,170 | 6,170 | 5,990 | 6,020 | 120,600 |
| 2004/01/05 | 6,180 | 6,180 | 6,030 | 6,040 | 62,200 |