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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,320 | 6,320 | 6,200 | 6,270 | 142,000 |
| 2005/12/29 | 6,150 | 6,250 | 6,150 | 6,220 | 189,700 |
| 2005/12/28 | 6,000 | 6,120 | 5,970 | 6,100 | 172,400 |
| 2005/12/27 | 5,980 | 6,050 | 5,940 | 5,980 | 201,500 |
| 2005/12/26 | 5,860 | 5,960 | 5,850 | 5,920 | 203,500 |
| 2005/12/22 | 5,800 | 5,800 | 5,730 | 5,800 | 103,800 |
| 2005/12/21 | 5,790 | 5,840 | 5,730 | 5,760 | 172,600 |
| 2005/12/20 | 5,590 | 5,750 | 5,540 | 5,720 | 198,900 |
| 2005/12/19 | 5,510 | 5,620 | 5,490 | 5,540 | 137,800 |
| 2005/12/16 | 5,500 | 5,580 | 5,450 | 5,480 | 162,600 |
| 2005/12/15 | 5,600 | 5,600 | 5,500 | 5,500 | 180,000 |
| 2005/12/14 | 5,750 | 5,830 | 5,590 | 5,630 | 263,700 |
| 2005/12/13 | 5,830 | 5,840 | 5,750 | 5,750 | 160,400 |
| 2005/12/12 | 5,910 | 5,950 | 5,810 | 5,830 | 156,500 |
| 2005/12/09 | 5,710 | 5,790 | 5,650 | 5,760 | 260,100 |
| 2005/12/08 | 5,850 | 5,930 | 5,720 | 5,800 | 221,300 |
| 2005/12/07 | 6,050 | 6,050 | 5,830 | 5,890 | 242,000 |
| 2005/12/06 | 6,050 | 6,120 | 5,980 | 5,980 | 179,300 |
| 2005/12/05 | 6,230 | 6,250 | 6,160 | 6,210 | 174,700 |
| 2005/12/02 | 6,100 | 6,270 | 6,070 | 6,120 | 339,100 |
| 2005/12/01 | 5,840 | 5,940 | 5,810 | 5,910 | 206,400 |
| 2005/11/30 | 5,950 | 5,950 | 5,810 | 5,810 | 139,400 |
| 2005/11/29 | 5,950 | 5,980 | 5,870 | 5,950 | 285,500 |
| 2005/11/28 | 5,820 | 6,030 | 5,760 | 6,000 | 479,100 |
| 2005/11/25 | 5,630 | 5,670 | 5,530 | 5,620 | 288,500 |
| 2005/11/24 | 5,570 | 5,940 | 5,510 | 5,860 | 744,800 |
| 2005/11/22 | 5,410 | 5,490 | 5,360 | 5,410 | 168,600 |
| 2005/11/21 | 5,470 | 5,540 | 5,420 | 5,460 | 328,600 |
| 2005/11/18 | 5,340 | 5,470 | 5,330 | 5,460 | 303,400 |
| 2005/11/17 | 5,250 | 5,320 | 5,250 | 5,280 | 176,500 |
| 2005/11/16 | 5,330 | 5,330 | 5,250 | 5,270 | 157,400 |
| 2005/11/15 | 5,240 | 5,340 | 5,210 | 5,330 | 147,700 |
| 2005/11/14 | 5,250 | 5,300 | 5,230 | 5,300 | 114,000 |
| 2005/11/11 | 5,290 | 5,290 | 5,230 | 5,250 | 118,600 |
| 2005/11/10 | 5,180 | 5,290 | 5,180 | 5,280 | 218,700 |
| 2005/11/09 | 5,180 | 5,290 | 5,140 | 5,180 | 257,200 |
| 2005/11/08 | 5,100 | 5,180 | 5,080 | 5,170 | 158,300 |
| 2005/11/07 | 5,170 | 5,180 | 5,050 | 5,090 | 116,200 |
| 2005/11/04 | 5,120 | 5,160 | 5,100 | 5,100 | 166,300 |
| 2005/11/02 | 5,070 | 5,090 | 5,000 | 5,060 | 129,400 |
| 2005/11/01 | 4,960 | 5,100 | 4,930 | 5,090 | 142,700 |
| 2005/10/31 | 4,970 | 4,980 | 4,900 | 4,900 | 104,800 |
| 2005/10/28 | 4,950 | 4,950 | 4,850 | 4,870 | 115,600 |
| 2005/10/27 | 4,870 | 4,990 | 4,840 | 4,980 | 177,700 |
| 2005/10/26 | 4,850 | 4,870 | 4,820 | 4,840 | 47,700 |
| 2005/10/25 | 4,800 | 4,850 | 4,790 | 4,800 | 95,200 |
| 2005/10/24 | 4,760 | 4,800 | 4,710 | 4,720 | 67,200 |
| 2005/10/21 | 4,750 | 4,800 | 4,700 | 4,800 | 163,400 |
| 2005/10/20 | 4,790 | 4,880 | 4,780 | 4,810 | 63,900 |
| 2005/10/19 | 4,800 | 4,800 | 4,700 | 4,740 | 128,200 |
| 2005/10/18 | 4,910 | 4,930 | 4,750 | 4,800 | 163,900 |
| 2005/10/17 | 4,990 | 5,000 | 4,900 | 4,900 | 64,100 |
| 2005/10/14 | 4,900 | 4,960 | 4,880 | 4,890 | 139,900 |
| 2005/10/13 | 4,940 | 4,940 | 4,840 | 4,880 | 201,600 |
| 2005/10/12 | 5,030 | 5,080 | 4,940 | 5,010 | 175,600 |
| 2005/10/11 | 4,900 | 5,000 | 4,900 | 4,990 | 83,100 |
| 2005/10/07 | 5,020 | 5,050 | 4,930 | 4,930 | 128,900 |
| 2005/10/06 | 5,200 | 5,200 | 5,000 | 5,040 | 313,900 |
| 2005/10/05 | 5,310 | 5,470 | 5,250 | 5,360 | 679,000 |
| 2005/10/04 | 4,940 | 5,250 | 4,900 | 5,190 | 611,500 |
| 2005/10/03 | 4,840 | 4,910 | 4,780 | 4,890 | 245,600 |
| 2005/09/30 | 4,730 | 4,810 | 4,670 | 4,720 | 317,500 |
| 2005/09/29 | 4,820 | 4,850 | 4,680 | 4,720 | 279,900 |
| 2005/09/28 | 4,920 | 4,930 | 4,770 | 4,800 | 292,800 |
| 2005/09/27 | 5,130 | 5,130 | 4,970 | 4,970 | 183,000 |
| 2005/09/26 | 5,160 | 5,160 | 5,040 | 5,130 | 168,300 |
| 2005/09/22 | 5,050 | 5,150 | 5,000 | 5,150 | 324,900 |
| 2005/09/21 | 4,970 | 5,050 | 4,940 | 5,030 | 180,700 |
| 2005/09/20 | 4,900 | 4,970 | 4,890 | 4,950 | 213,100 |
| 2005/09/16 | 4,860 | 4,930 | 4,830 | 4,900 | 176,300 |
| 2005/09/15 | 4,740 | 4,840 | 4,740 | 4,810 | 120,700 |
| 2005/09/14 | 4,820 | 4,870 | 4,770 | 4,790 | 116,600 |
| 2005/09/13 | 4,840 | 4,920 | 4,790 | 4,880 | 147,800 |
| 2005/09/12 | 4,870 | 4,900 | 4,760 | 4,790 | 105,100 |
| 2005/09/09 | 4,820 | 4,880 | 4,790 | 4,860 | 190,500 |
| 2005/09/08 | 4,780 | 4,810 | 4,730 | 4,770 | 131,200 |
| 2005/09/07 | 4,790 | 4,790 | 4,690 | 4,740 | 130,100 |
| 2005/09/06 | 4,850 | 4,850 | 4,760 | 4,800 | 66,700 |
| 2005/09/05 | 4,740 | 4,900 | 4,730 | 4,850 | 185,900 |
| 2005/09/02 | 4,730 | 4,740 | 4,680 | 4,730 | 52,700 |
| 2005/09/01 | 4,670 | 4,750 | 4,670 | 4,730 | 54,900 |
| 2005/08/31 | 4,670 | 4,710 | 4,650 | 4,650 | 47,200 |
| 2005/08/30 | 4,800 | 4,800 | 4,670 | 4,700 | 70,100 |
| 2005/08/29 | 4,830 | 4,830 | 4,730 | 4,760 | 52,600 |
| 2005/08/26 | 4,840 | 4,840 | 4,770 | 4,840 | 88,600 |
| 2005/08/25 | 4,790 | 4,830 | 4,750 | 4,830 | 257,700 |
| 2005/08/24 | 4,750 | 4,760 | 4,710 | 4,740 | 80,300 |
| 2005/08/23 | 4,680 | 4,770 | 4,680 | 4,750 | 279,100 |
| 2005/08/22 | 4,650 | 4,670 | 4,610 | 4,670 | 92,400 |
| 2005/08/19 | 4,600 | 4,620 | 4,540 | 4,560 | 103,600 |
| 2005/08/18 | 4,600 | 4,760 | 4,600 | 4,620 | 238,700 |
| 2005/08/17 | 4,590 | 4,630 | 4,570 | 4,580 | 108,500 |
| 2005/08/16 | 4,590 | 4,630 | 4,580 | 4,600 | 68,400 |
| 2005/08/15 | 4,590 | 4,630 | 4,560 | 4,580 | 46,600 |
| 2005/08/12 | 4,640 | 4,670 | 4,560 | 4,580 | 90,400 |
| 2005/08/11 | 4,680 | 4,680 | 4,570 | 4,590 | 180,000 |
| 2005/08/10 | 4,680 | 4,730 | 4,660 | 4,680 | 149,700 |
| 2005/08/09 | 4,670 | 4,750 | 4,620 | 4,670 | 128,800 |
| 2005/08/08 | 4,570 | 4,670 | 4,570 | 4,650 | 69,700 |
| 2005/08/05 | 4,710 | 4,730 | 4,640 | 4,670 | 221,800 |
| 2005/08/04 | 4,760 | 4,780 | 4,570 | 4,660 | 246,500 |
| 2005/08/03 | 4,850 | 4,870 | 4,800 | 4,800 | 86,700 |
| 2005/08/02 | 4,900 | 4,950 | 4,800 | 4,820 | 205,800 |
| 2005/08/01 | 4,870 | 4,930 | 4,870 | 4,900 | 74,000 |
| 2005/07/29 | 4,900 | 4,930 | 4,840 | 4,870 | 140,400 |
| 2005/07/28 | 4,900 | 4,970 | 4,900 | 4,950 | 234,800 |
| 2005/07/27 | 4,810 | 4,880 | 4,800 | 4,880 | 168,600 |
| 2005/07/26 | 4,710 | 4,800 | 4,710 | 4,790 | 172,600 |
| 2005/07/25 | 4,700 | 4,730 | 4,690 | 4,700 | 87,400 |
| 2005/07/22 | 4,720 | 4,720 | 4,640 | 4,680 | 107,700 |
| 2005/07/21 | 4,600 | 4,740 | 4,590 | 4,740 | 334,000 |
| 2005/07/20 | 4,530 | 4,590 | 4,530 | 4,570 | 69,700 |
| 2005/07/19 | 4,640 | 4,640 | 4,520 | 4,530 | 142,900 |
| 2005/07/15 | 4,580 | 4,660 | 4,540 | 4,640 | 118,200 |
| 2005/07/14 | 4,510 | 4,580 | 4,510 | 4,580 | 93,600 |
| 2005/07/13 | 4,500 | 4,520 | 4,460 | 4,470 | 53,200 |
| 2005/07/12 | 4,550 | 4,550 | 4,490 | 4,510 | 61,700 |
| 2005/07/11 | 4,500 | 4,550 | 4,490 | 4,540 | 75,200 |
| 2005/07/08 | 4,510 | 4,530 | 4,470 | 4,480 | 90,800 |
| 2005/07/07 | 4,490 | 4,530 | 4,480 | 4,520 | 91,600 |
| 2005/07/06 | 4,490 | 4,540 | 4,490 | 4,540 | 71,600 |
| 2005/07/05 | 4,520 | 4,540 | 4,450 | 4,460 | 86,900 |
| 2005/07/04 | 4,570 | 4,600 | 4,520 | 4,520 | 60,700 |
| 2005/07/01 | 4,630 | 4,630 | 4,550 | 4,560 | 134,200 |
| 2005/06/30 | 4,630 | 4,640 | 4,610 | 4,620 | 55,200 |
| 2005/06/29 | 4,620 | 4,670 | 4,610 | 4,660 | 82,200 |
| 2005/06/28 | 4,620 | 4,620 | 4,550 | 4,570 | 149,100 |
| 2005/06/27 | 4,650 | 4,650 | 4,540 | 4,560 | 88,600 |
| 2005/06/24 | 4,620 | 4,680 | 4,610 | 4,680 | 109,400 |
| 2005/06/23 | 4,650 | 4,680 | 4,620 | 4,640 | 96,100 |
| 2005/06/22 | 4,610 | 4,670 | 4,610 | 4,670 | 74,200 |
| 2005/06/21 | 4,610 | 4,670 | 4,580 | 4,660 | 86,100 |
| 2005/06/20 | 4,670 | 4,690 | 4,660 | 4,680 | 128,800 |
| 2005/06/17 | 4,620 | 4,660 | 4,600 | 4,640 | 99,500 |
| 2005/06/16 | 4,560 | 4,590 | 4,540 | 4,570 | 91,800 |
| 2005/06/15 | 4,470 | 4,540 | 4,470 | 4,520 | 105,100 |
| 2005/06/14 | 4,530 | 4,550 | 4,480 | 4,490 | 77,800 |
| 2005/06/13 | 4,600 | 4,640 | 4,530 | 4,550 | 102,800 |
| 2005/06/10 | 4,570 | 4,650 | 4,570 | 4,620 | 247,800 |
| 2005/06/09 | 4,610 | 4,690 | 4,490 | 4,530 | 333,500 |
| 2005/06/08 | 4,490 | 4,560 | 4,470 | 4,510 | 182,600 |
| 2005/06/07 | 4,570 | 4,580 | 4,500 | 4,510 | 125,800 |
| 2005/06/06 | 4,620 | 4,630 | 4,570 | 4,590 | 112,200 |
| 2005/06/03 | 4,660 | 4,690 | 4,640 | 4,660 | 53,200 |
| 2005/06/02 | 4,700 | 4,710 | 4,660 | 4,690 | 96,100 |
| 2005/06/01 | 4,600 | 4,700 | 4,590 | 4,700 | 107,900 |
| 2005/05/31 | 4,630 | 4,680 | 4,560 | 4,660 | 88,600 |
| 2005/05/30 | 4,590 | 4,680 | 4,550 | 4,610 | 195,600 |
| 2005/05/27 | 4,490 | 4,570 | 4,460 | 4,560 | 146,800 |
| 2005/05/26 | 4,420 | 4,470 | 4,410 | 4,440 | 105,900 |
| 2005/05/25 | 4,520 | 4,550 | 4,430 | 4,450 | 114,200 |
| 2005/05/24 | 4,610 | 4,610 | 4,510 | 4,550 | 123,300 |
| 2005/05/23 | 4,510 | 4,610 | 4,480 | 4,600 | 156,900 |
| 2005/05/20 | 4,550 | 4,550 | 4,450 | 4,480 | 81,900 |
| 2005/05/19 | 4,480 | 4,540 | 4,450 | 4,520 | 143,500 |
| 2005/05/18 | 4,390 | 4,490 | 4,370 | 4,420 | 156,100 |
| 2005/05/17 | 4,360 | 4,450 | 4,330 | 4,450 | 577,200 |
| 2005/05/16 | 4,160 | 4,270 | 4,120 | 4,210 | 336,800 |
| 2005/05/13 | 4,050 | 4,130 | 4,050 | 4,110 | 92,100 |
| 2005/05/12 | 4,130 | 4,140 | 4,070 | 4,070 | 54,700 |
| 2005/05/11 | 4,140 | 4,150 | 4,080 | 4,140 | 50,500 |
| 2005/05/10 | 4,160 | 4,180 | 4,150 | 4,160 | 62,100 |
| 2005/05/09 | 4,180 | 4,190 | 4,130 | 4,160 | 66,800 |
| 2005/05/06 | 4,120 | 4,150 | 4,100 | 4,130 | 54,000 |
| 2005/05/02 | 4,020 | 4,070 | 3,980 | 4,070 | 52,900 |
| 2005/04/28 | 4,050 | 4,090 | 3,960 | 3,970 | 135,700 |
| 2005/04/27 | 4,130 | 4,130 | 4,030 | 4,070 | 109,400 |
| 2005/04/26 | 4,170 | 4,170 | 4,100 | 4,130 | 67,100 |
| 2005/04/25 | 4,190 | 4,240 | 4,140 | 4,150 | 92,600 |
| 2005/04/22 | 4,260 | 4,260 | 4,170 | 4,180 | 125,400 |
| 2005/04/21 | 4,100 | 4,130 | 4,010 | 4,110 | 281,200 |
| 2005/04/20 | 4,280 | 4,310 | 4,150 | 4,180 | 220,400 |
| 2005/04/19 | 4,200 | 4,240 | 4,160 | 4,230 | 101,300 |
| 2005/04/18 | 4,260 | 4,260 | 4,110 | 4,110 | 231,800 |
| 2005/04/15 | 4,330 | 4,330 | 4,280 | 4,280 | 166,800 |
| 2005/04/14 | 4,440 | 4,440 | 4,330 | 4,380 | 168,500 |
| 2005/04/13 | 4,510 | 4,550 | 4,420 | 4,460 | 97,800 |
| 2005/04/12 | 4,540 | 4,560 | 4,510 | 4,510 | 47,000 |
| 2005/04/11 | 4,600 | 4,600 | 4,530 | 4,530 | 55,200 |
| 2005/04/08 | 4,580 | 4,640 | 4,580 | 4,630 | 94,500 |
| 2005/04/07 | 4,650 | 4,650 | 4,550 | 4,600 | 85,900 |
| 2005/04/06 | 4,670 | 4,690 | 4,610 | 4,620 | 92,400 |
| 2005/04/05 | 4,650 | 4,670 | 4,600 | 4,660 | 67,000 |
| 2005/04/04 | 4,580 | 4,660 | 4,550 | 4,640 | 52,500 |
| 2005/04/01 | 4,560 | 4,620 | 4,530 | 4,590 | 54,800 |
| 2005/03/31 | 4,580 | 4,600 | 4,540 | 4,600 | 42,300 |
| 2005/03/30 | 4,520 | 4,550 | 4,490 | 4,530 | 63,900 |
| 2005/03/29 | 4,710 | 4,710 | 4,530 | 4,560 | 145,400 |
| 2005/03/28 | 4,660 | 4,720 | 4,660 | 4,700 | 96,800 |
| 2005/03/25 | 4,580 | 4,640 | 4,550 | 4,640 | 71,500 |
| 2005/03/24 | 4,630 | 4,640 | 4,540 | 4,550 | 95,900 |
| 2005/03/23 | 4,650 | 4,670 | 4,570 | 4,590 | 97,300 |
| 2005/03/22 | 4,750 | 4,750 | 4,650 | 4,660 | 85,500 |
| 2005/03/18 | 4,680 | 4,760 | 4,670 | 4,760 | 68,600 |
| 2005/03/17 | 4,680 | 4,680 | 4,630 | 4,630 | 56,700 |
| 2005/03/16 | 4,660 | 4,700 | 4,620 | 4,630 | 124,500 |
| 2005/03/15 | 4,700 | 4,770 | 4,600 | 4,660 | 181,000 |
| 2005/03/14 | 4,810 | 4,810 | 4,680 | 4,690 | 164,200 |
| 2005/03/11 | 4,850 | 4,940 | 4,840 | 4,860 | 138,700 |
| 2005/03/10 | 4,890 | 4,900 | 4,800 | 4,800 | 77,800 |
| 2005/03/09 | 4,870 | 4,910 | 4,860 | 4,880 | 108,400 |
| 2005/03/08 | 4,920 | 4,950 | 4,860 | 4,870 | 101,300 |
| 2005/03/07 | 4,990 | 5,020 | 4,900 | 4,910 | 239,300 |
| 2005/03/04 | 5,010 | 5,090 | 4,970 | 4,970 | 193,700 |
| 2005/03/03 | 5,100 | 5,150 | 5,100 | 5,110 | 36,000 |
| 2005/03/02 | 5,130 | 5,160 | 5,100 | 5,130 | 101,200 |
| 2005/03/01 | 5,100 | 5,130 | 5,020 | 5,080 | 64,700 |
| 2005/02/28 | 5,080 | 5,130 | 5,070 | 5,120 | 74,200 |
| 2005/02/25 | 5,080 | 5,090 | 5,030 | 5,050 | 84,700 |
| 2005/02/24 | 5,040 | 5,050 | 5,000 | 5,010 | 43,600 |
| 2005/02/23 | 4,990 | 5,050 | 4,960 | 5,000 | 126,300 |
| 2005/02/22 | 4,970 | 5,030 | 4,940 | 4,990 | 109,200 |
| 2005/02/21 | 5,050 | 5,080 | 4,970 | 4,980 | 87,000 |
| 2005/02/18 | 5,090 | 5,110 | 5,050 | 5,090 | 47,500 |
| 2005/02/17 | 5,120 | 5,130 | 5,080 | 5,130 | 45,800 |
| 2005/02/16 | 5,150 | 5,170 | 5,110 | 5,120 | 147,900 |
| 2005/02/15 | 5,200 | 5,210 | 5,120 | 5,140 | 137,000 |
| 2005/02/14 | 5,140 | 5,240 | 5,110 | 5,160 | 178,200 |
| 2005/02/10 | 5,050 | 5,070 | 4,960 | 5,060 | 162,200 |
| 2005/02/09 | 4,960 | 5,120 | 4,960 | 5,110 | 415,900 |
| 2005/02/08 | 4,870 | 4,950 | 4,840 | 4,940 | 133,700 |
| 2005/02/07 | 4,750 | 4,900 | 4,750 | 4,870 | 132,100 |
| 2005/02/04 | 4,840 | 4,850 | 4,750 | 4,760 | 122,500 |
| 2005/02/03 | 4,860 | 4,890 | 4,840 | 4,860 | 62,900 |
| 2005/02/02 | 4,800 | 4,920 | 4,800 | 4,910 | 139,100 |
| 2005/02/01 | 4,810 | 4,820 | 4,760 | 4,790 | 103,600 |
| 2005/01/31 | 4,800 | 4,880 | 4,750 | 4,820 | 277,700 |
| 2005/01/28 | 4,610 | 4,870 | 4,610 | 4,850 | 523,100 |
| 2005/01/27 | 4,630 | 4,630 | 4,550 | 4,560 | 89,100 |
| 2005/01/26 | 4,580 | 4,600 | 4,560 | 4,580 | 31,600 |
| 2005/01/25 | 4,630 | 4,630 | 4,500 | 4,540 | 122,800 |
| 2005/01/24 | 4,570 | 4,630 | 4,530 | 4,600 | 89,700 |
| 2005/01/21 | 4,580 | 4,610 | 4,580 | 4,580 | 50,000 |
| 2005/01/20 | 4,680 | 4,690 | 4,610 | 4,620 | 83,300 |
| 2005/01/19 | 4,790 | 4,790 | 4,740 | 4,740 | 90,900 |
| 2005/01/18 | 4,750 | 4,800 | 4,730 | 4,770 | 165,000 |
| 2005/01/17 | 4,690 | 4,750 | 4,650 | 4,750 | 148,000 |
| 2005/01/14 | 4,600 | 4,660 | 4,550 | 4,660 | 140,100 |
| 2005/01/13 | 4,500 | 4,570 | 4,480 | 4,550 | 108,200 |
| 2005/01/12 | 4,540 | 4,550 | 4,470 | 4,500 | 53,600 |
| 2005/01/11 | 4,470 | 4,540 | 4,440 | 4,520 | 247,000 |
| 2005/01/07 | 4,510 | 4,550 | 4,460 | 4,490 | 126,000 |
| 2005/01/06 | 4,550 | 4,590 | 4,550 | 4,560 | 66,100 |
| 2005/01/05 | 4,610 | 4,640 | 4,570 | 4,600 | 67,500 |
| 2005/01/04 | 4,640 | 4,700 | 4,630 | 4,670 | 30,300 |