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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,789 | 1,849 | 1,781 | 1,832 | 68,800 |
| 2008/12/29 | 1,860 | 1,866 | 1,808 | 1,849 | 114,500 |
| 2008/12/26 | 1,773 | 1,837 | 1,772 | 1,835 | 81,100 |
| 2008/12/25 | 1,776 | 1,798 | 1,751 | 1,797 | 110,200 |
| 2008/12/24 | 1,760 | 1,784 | 1,705 | 1,716 | 128,700 |
| 2008/12/22 | 1,750 | 1,794 | 1,730 | 1,794 | 107,200 |
| 2008/12/19 | 1,676 | 1,770 | 1,676 | 1,697 | 198,400 |
| 2008/12/18 | 1,650 | 1,759 | 1,630 | 1,728 | 201,800 |
| 2008/12/17 | 1,798 | 1,798 | 1,630 | 1,661 | 330,400 |
| 2008/12/16 | 1,811 | 1,813 | 1,718 | 1,722 | 267,200 |
| 2008/12/15 | 1,779 | 1,820 | 1,751 | 1,811 | 282,200 |
| 2008/12/12 | 1,711 | 1,785 | 1,614 | 1,642 | 448,000 |
| 2008/12/11 | 1,585 | 1,711 | 1,570 | 1,710 | 382,300 |
| 2008/12/10 | 1,640 | 1,648 | 1,581 | 1,639 | 392,200 |
| 2008/12/09 | 1,595 | 1,658 | 1,585 | 1,600 | 269,600 |
| 2008/12/08 | 1,595 | 1,642 | 1,528 | 1,630 | 218,000 |
| 2008/12/05 | 1,481 | 1,580 | 1,470 | 1,542 | 290,300 |
| 2008/12/04 | 1,541 | 1,554 | 1,470 | 1,480 | 317,800 |
| 2008/12/03 | 1,620 | 1,649 | 1,561 | 1,588 | 192,900 |
| 2008/12/02 | 1,688 | 1,689 | 1,605 | 1,609 | 190,400 |
| 2008/12/01 | 1,800 | 1,820 | 1,738 | 1,745 | 141,700 |
| 2008/11/28 | 1,790 | 1,840 | 1,775 | 1,823 | 156,000 |
| 2008/11/27 | 1,821 | 1,843 | 1,770 | 1,794 | 208,000 |
| 2008/11/26 | 1,790 | 1,821 | 1,720 | 1,731 | 165,300 |
| 2008/11/25 | 1,887 | 1,938 | 1,720 | 1,808 | 283,500 |
| 2008/11/21 | 1,612 | 1,780 | 1,600 | 1,767 | 272,900 |
| 2008/11/20 | 1,653 | 1,708 | 1,651 | 1,672 | 349,000 |
| 2008/11/19 | 1,820 | 1,851 | 1,676 | 1,743 | 549,100 |
| 2008/11/18 | 1,891 | 1,977 | 1,822 | 1,826 | 601,600 |
| 2008/11/17 | 1,975 | 1,991 | 1,885 | 1,891 | 480,700 |
| 2008/11/14 | 2,000 | 2,130 | 1,999 | 2,010 | 502,100 |
| 2008/11/13 | 2,110 | 2,120 | 2,010 | 2,040 | 376,500 |
| 2008/11/12 | 2,400 | 2,505 | 2,220 | 2,290 | 334,600 |
| 2008/11/11 | 2,505 | 2,550 | 2,405 | 2,435 | 120,600 |
| 2008/11/10 | 2,545 | 2,565 | 2,490 | 2,545 | 188,100 |
| 2008/11/07 | 2,345 | 2,535 | 2,305 | 2,425 | 220,700 |
| 2008/11/06 | 2,585 | 2,600 | 2,480 | 2,545 | 263,400 |
| 2008/11/05 | 2,545 | 2,785 | 2,545 | 2,745 | 281,000 |
| 2008/11/04 | 2,425 | 2,500 | 2,375 | 2,490 | 180,500 |
| 2008/10/31 | 2,455 | 2,460 | 2,300 | 2,305 | 395,400 |
| 2008/10/30 | 2,260 | 2,535 | 2,210 | 2,535 | 270,500 |
| 2008/10/29 | 2,295 | 2,305 | 2,095 | 2,205 | 395,500 |
| 2008/10/28 | 2,015 | 2,190 | 1,901 | 2,175 | 466,600 |
| 2008/10/27 | 2,215 | 2,305 | 2,070 | 2,085 | 591,900 |
| 2008/10/24 | 2,305 | 2,305 | 2,080 | 2,095 | 408,400 |
| 2008/10/23 | 2,415 | 2,430 | 2,200 | 2,430 | 675,700 |
| 2008/10/22 | 2,500 | 2,570 | 2,450 | 2,490 | 297,500 |
| 2008/10/21 | 2,600 | 2,625 | 2,520 | 2,585 | 271,900 |
| 2008/10/20 | 2,405 | 2,460 | 2,350 | 2,440 | 215,900 |
| 2008/10/17 | 2,365 | 2,425 | 2,250 | 2,330 | 288,400 |
| 2008/10/16 | 2,300 | 2,390 | 2,280 | 2,285 | 334,600 |
| 2008/10/15 | 2,685 | 2,700 | 2,510 | 2,585 | 299,100 |
| 2008/10/14 | 2,820 | 2,840 | 2,660 | 2,725 | 430,600 |
| 2008/10/10 | 2,295 | 2,485 | 2,045 | 2,460 | 621,100 |
| 2008/10/09 | 2,305 | 2,455 | 2,215 | 2,325 | 543,800 |
| 2008/10/08 | 2,670 | 2,670 | 2,380 | 2,380 | 289,400 |
| 2008/10/07 | 2,480 | 2,835 | 2,395 | 2,780 | 689,800 |
| 2008/10/06 | 2,600 | 2,630 | 2,475 | 2,550 | 467,400 |
| 2008/10/03 | 2,800 | 2,825 | 2,680 | 2,690 | 365,700 |
| 2008/10/02 | 2,835 | 2,840 | 2,705 | 2,725 | 496,100 |
| 2008/10/01 | 3,090 | 3,130 | 2,930 | 2,955 | 266,100 |
| 2008/09/30 | 2,990 | 3,040 | 2,940 | 3,040 | 325,700 |
| 2008/09/29 | 3,350 | 3,350 | 3,120 | 3,190 | 240,100 |
| 2008/09/26 | 3,470 | 3,490 | 3,280 | 3,320 | 247,200 |
| 2008/09/25 | 3,550 | 3,550 | 3,430 | 3,470 | 122,300 |
| 2008/09/24 | 3,610 | 3,630 | 3,480 | 3,610 | 190,200 |
| 2008/09/22 | 3,850 | 3,890 | 3,580 | 3,660 | 189,300 |
| 2008/09/19 | 3,500 | 3,790 | 3,450 | 3,750 | 431,200 |
| 2008/09/18 | 3,200 | 3,310 | 3,150 | 3,300 | 306,300 |
| 2008/09/17 | 3,340 | 3,430 | 3,230 | 3,270 | 281,800 |
| 2008/09/16 | 3,370 | 3,510 | 3,340 | 3,440 | 286,500 |
| 2008/09/12 | 3,480 | 3,530 | 3,440 | 3,470 | 286,500 |
| 2008/09/11 | 3,490 | 3,580 | 3,460 | 3,470 | 345,300 |
| 2008/09/10 | 3,410 | 3,610 | 3,410 | 3,540 | 277,200 |
| 2008/09/09 | 3,560 | 3,610 | 3,490 | 3,550 | 331,100 |
| 2008/09/08 | 3,640 | 3,780 | 3,640 | 3,710 | 151,000 |
| 2008/09/05 | 3,550 | 3,640 | 3,510 | 3,580 | 278,200 |
| 2008/09/04 | 3,770 | 3,770 | 3,600 | 3,690 | 488,600 |
| 2008/09/03 | 3,910 | 3,950 | 3,770 | 3,820 | 464,200 |
| 2008/09/02 | 4,080 | 4,080 | 3,900 | 3,920 | 272,300 |
| 2008/09/01 | 4,050 | 4,100 | 4,010 | 4,070 | 177,800 |
| 2008/08/29 | 4,070 | 4,110 | 4,010 | 4,090 | 188,800 |
| 2008/08/28 | 4,030 | 4,040 | 4,000 | 4,020 | 148,100 |
| 2008/08/27 | 4,090 | 4,090 | 3,970 | 4,050 | 174,600 |
| 2008/08/26 | 4,020 | 4,080 | 4,000 | 4,050 | 142,100 |
| 2008/08/25 | 4,120 | 4,160 | 4,020 | 4,040 | 218,300 |
| 2008/08/22 | 4,190 | 4,200 | 4,070 | 4,090 | 289,900 |
| 2008/08/21 | 4,280 | 4,280 | 4,190 | 4,200 | 142,400 |
| 2008/08/20 | 4,200 | 4,320 | 4,200 | 4,280 | 237,000 |
| 2008/08/19 | 4,240 | 4,320 | 4,150 | 4,230 | 370,600 |
| 2008/08/18 | 4,270 | 4,400 | 4,190 | 4,330 | 419,200 |
| 2008/08/15 | 4,110 | 4,230 | 4,090 | 4,220 | 292,900 |
| 2008/08/14 | 4,070 | 4,140 | 4,010 | 4,040 | 395,000 |
| 2008/08/13 | 4,080 | 4,080 | 3,980 | 4,050 | 614,500 |
| 2008/08/12 | 4,230 | 4,270 | 4,060 | 4,090 | 350,300 |
| 2008/08/11 | 4,130 | 4,240 | 4,100 | 4,200 | 376,800 |
| 2008/08/08 | 4,260 | 4,280 | 4,120 | 4,210 | 355,700 |
| 2008/08/07 | 4,320 | 4,380 | 4,260 | 4,360 | 340,500 |
| 2008/08/06 | 4,090 | 4,280 | 4,080 | 4,240 | 306,400 |
| 2008/08/05 | 3,940 | 4,000 | 3,870 | 3,970 | 299,300 |
| 2008/08/04 | 4,030 | 4,080 | 3,930 | 3,950 | 288,000 |
| 2008/08/01 | 4,220 | 4,240 | 4,010 | 4,040 | 378,700 |
| 2008/07/31 | 4,370 | 4,410 | 4,200 | 4,320 | 213,200 |
| 2008/07/30 | 4,390 | 4,460 | 4,360 | 4,400 | 214,400 |
| 2008/07/29 | 4,420 | 4,440 | 4,340 | 4,400 | 120,600 |
| 2008/07/28 | 4,640 | 4,650 | 4,490 | 4,520 | 161,500 |
| 2008/07/25 | 4,750 | 4,780 | 4,530 | 4,590 | 270,000 |
| 2008/07/24 | 4,570 | 4,850 | 4,570 | 4,850 | 334,000 |
| 2008/07/23 | 4,610 | 4,610 | 4,500 | 4,570 | 232,900 |
| 2008/07/22 | 4,500 | 4,540 | 4,370 | 4,530 | 233,700 |
| 2008/07/18 | 4,470 | 4,480 | 4,310 | 4,400 | 253,600 |
| 2008/07/17 | 4,440 | 4,530 | 4,370 | 4,460 | 235,600 |
| 2008/07/16 | 4,250 | 4,480 | 4,250 | 4,390 | 334,200 |
| 2008/07/15 | 4,330 | 4,330 | 4,180 | 4,200 | 161,200 |
| 2008/07/14 | 4,230 | 4,420 | 4,230 | 4,330 | 267,300 |
| 2008/07/11 | 4,130 | 4,370 | 4,120 | 4,230 | 329,100 |
| 2008/07/10 | 4,210 | 4,240 | 4,110 | 4,170 | 154,400 |
| 2008/07/09 | 4,330 | 4,350 | 4,220 | 4,240 | 254,700 |
| 2008/07/08 | 4,410 | 4,410 | 4,200 | 4,200 | 174,700 |
| 2008/07/07 | 4,380 | 4,580 | 4,370 | 4,440 | 292,800 |
| 2008/07/04 | 4,320 | 4,350 | 4,250 | 4,310 | 297,200 |
| 2008/07/03 | 4,210 | 4,340 | 4,120 | 4,270 | 512,500 |
| 2008/07/02 | 4,480 | 4,480 | 4,250 | 4,310 | 671,800 |
| 2008/07/01 | 4,500 | 4,610 | 4,440 | 4,540 | 259,500 |
| 2008/06/30 | 4,590 | 4,610 | 4,440 | 4,490 | 169,800 |
| 2008/06/27 | 4,470 | 4,620 | 4,460 | 4,610 | 226,400 |
| 2008/06/26 | 4,670 | 4,700 | 4,550 | 4,570 | 181,900 |
| 2008/06/25 | 4,710 | 4,730 | 4,540 | 4,660 | 142,400 |
| 2008/06/24 | 4,690 | 4,750 | 4,640 | 4,710 | 98,000 |
| 2008/06/23 | 4,620 | 4,740 | 4,590 | 4,700 | 152,300 |
| 2008/06/20 | 4,840 | 4,850 | 4,680 | 4,760 | 261,800 |
| 2008/06/19 | 4,910 | 4,940 | 4,840 | 4,880 | 222,500 |
| 2008/06/18 | 4,980 | 5,040 | 4,930 | 5,000 | 237,800 |
| 2008/06/17 | 5,090 | 5,130 | 4,980 | 5,070 | 167,000 |
| 2008/06/16 | 5,020 | 5,120 | 4,970 | 5,120 | 171,600 |
| 2008/06/13 | 4,990 | 5,000 | 4,910 | 5,000 | 219,400 |
| 2008/06/12 | 4,960 | 4,970 | 4,790 | 4,900 | 281,300 |
| 2008/06/11 | 5,020 | 5,050 | 4,930 | 5,030 | 326,300 |
| 2008/06/10 | 5,280 | 5,290 | 4,960 | 4,970 | 353,100 |
| 2008/06/09 | 5,250 | 5,290 | 5,220 | 5,240 | 124,400 |
| 2008/06/06 | 5,540 | 5,540 | 5,360 | 5,390 | 179,100 |
| 2008/06/05 | 5,470 | 5,520 | 5,330 | 5,470 | 174,800 |
| 2008/06/04 | 5,440 | 5,510 | 5,380 | 5,440 | 179,300 |
| 2008/06/03 | 5,500 | 5,500 | 5,350 | 5,380 | 151,900 |
| 2008/06/02 | 5,480 | 5,570 | 5,370 | 5,560 | 167,700 |
| 2008/05/30 | 5,380 | 5,490 | 5,320 | 5,430 | 290,000 |
| 2008/05/29 | 5,200 | 5,300 | 5,150 | 5,300 | 232,100 |
| 2008/05/28 | 5,010 | 5,140 | 4,950 | 5,000 | 142,700 |
| 2008/05/27 | 5,060 | 5,120 | 4,970 | 5,050 | 96,000 |
| 2008/05/26 | 5,040 | 5,050 | 4,950 | 4,980 | 124,900 |
| 2008/05/23 | 5,150 | 5,150 | 5,040 | 5,080 | 161,200 |
| 2008/05/22 | 4,920 | 5,110 | 4,920 | 5,100 | 133,000 |
| 2008/05/21 | 5,190 | 5,190 | 5,040 | 5,080 | 186,500 |
| 2008/05/20 | 5,220 | 5,310 | 5,220 | 5,260 | 136,000 |
| 2008/05/19 | 5,250 | 5,300 | 5,220 | 5,290 | 122,400 |
| 2008/05/16 | 5,290 | 5,350 | 5,140 | 5,230 | 206,400 |
| 2008/05/15 | 5,140 | 5,350 | 5,120 | 5,260 | 274,600 |
| 2008/05/14 | 5,030 | 5,090 | 5,000 | 5,070 | 213,600 |
| 2008/05/13 | 4,980 | 5,080 | 4,880 | 4,990 | 300,900 |
| 2008/05/12 | 4,840 | 4,890 | 4,770 | 4,840 | 372,600 |
| 2008/05/09 | 5,100 | 5,120 | 4,850 | 4,870 | 169,100 |
| 2008/05/08 | 5,060 | 5,230 | 5,050 | 5,200 | 154,900 |
| 2008/05/07 | 5,090 | 5,190 | 5,030 | 5,060 | 147,500 |
| 2008/05/02 | 5,020 | 5,120 | 4,980 | 5,100 | 210,900 |
| 2008/05/01 | 5,120 | 5,120 | 4,820 | 4,840 | 306,500 |
| 2008/04/30 | 4,870 | 5,110 | 4,840 | 5,110 | 247,900 |
| 2008/04/28 | 4,870 | 4,990 | 4,800 | 4,880 | 209,800 |
| 2008/04/25 | 4,730 | 4,880 | 4,730 | 4,850 | 389,800 |
| 2008/04/24 | 4,600 | 4,750 | 4,600 | 4,750 | 441,600 |
| 2008/04/23 | 4,470 | 4,590 | 4,440 | 4,540 | 171,500 |
| 2008/04/22 | 4,520 | 4,600 | 4,490 | 4,520 | 127,200 |
| 2008/04/21 | 4,580 | 4,660 | 4,570 | 4,610 | 166,100 |
| 2008/04/18 | 4,470 | 4,540 | 4,460 | 4,540 | 135,600 |
| 2008/04/17 | 4,580 | 4,580 | 4,470 | 4,500 | 152,400 |
| 2008/04/16 | 4,390 | 4,470 | 4,360 | 4,450 | 163,300 |
| 2008/04/15 | 4,240 | 4,380 | 4,240 | 4,320 | 126,200 |
| 2008/04/14 | 4,370 | 4,370 | 4,250 | 4,280 | 209,300 |
| 2008/04/11 | 4,250 | 4,410 | 4,220 | 4,390 | 328,900 |
| 2008/04/10 | 4,180 | 4,190 | 4,060 | 4,080 | 209,900 |
| 2008/04/09 | 4,410 | 4,410 | 4,210 | 4,230 | 268,100 |
| 2008/04/08 | 4,460 | 4,470 | 4,290 | 4,360 | 425,800 |
| 2008/04/07 | 4,500 | 4,640 | 4,500 | 4,610 | 135,400 |
| 2008/04/04 | 4,510 | 4,550 | 4,450 | 4,470 | 233,200 |
| 2008/04/03 | 4,520 | 4,530 | 4,420 | 4,500 | 438,400 |
| 2008/04/02 | 4,550 | 4,550 | 4,490 | 4,540 | 122,800 |
| 2008/04/01 | 4,250 | 4,400 | 4,250 | 4,360 | 145,600 |
| 2008/03/31 | 4,400 | 4,400 | 4,230 | 4,290 | 295,400 |
| 2008/03/28 | 4,220 | 4,380 | 4,210 | 4,350 | 286,100 |
| 2008/03/27 | 4,370 | 4,390 | 4,230 | 4,270 | 342,100 |
| 2008/03/26 | 4,420 | 4,500 | 4,400 | 4,470 | 203,400 |
| 2008/03/25 | 4,380 | 4,440 | 4,330 | 4,410 | 220,200 |
| 2008/03/24 | 4,200 | 4,310 | 4,150 | 4,290 | 200,700 |
| 2008/03/21 | 4,130 | 4,190 | 4,100 | 4,170 | 279,600 |
| 2008/03/19 | 4,170 | 4,230 | 4,070 | 4,140 | 257,100 |
| 2008/03/18 | 3,950 | 3,980 | 3,820 | 3,970 | 332,000 |
| 2008/03/17 | 4,030 | 4,030 | 3,920 | 3,940 | 278,700 |
| 2008/03/14 | 4,310 | 4,320 | 4,050 | 4,080 | 273,600 |
| 2008/03/13 | 4,310 | 4,480 | 4,280 | 4,310 | 248,300 |
| 2008/03/12 | 4,540 | 4,570 | 4,280 | 4,340 | 248,100 |
| 2008/03/11 | 4,220 | 4,390 | 4,210 | 4,370 | 298,900 |
| 2008/03/10 | 4,400 | 4,510 | 4,270 | 4,300 | 315,900 |
| 2008/03/07 | 4,600 | 4,600 | 4,380 | 4,390 | 457,800 |
| 2008/03/06 | 4,600 | 4,770 | 4,520 | 4,700 | 255,600 |
| 2008/03/05 | 4,640 | 4,650 | 4,480 | 4,510 | 190,700 |
| 2008/03/04 | 4,640 | 4,670 | 4,530 | 4,610 | 186,900 |
| 2008/03/03 | 4,790 | 4,820 | 4,590 | 4,610 | 323,200 |
| 2008/02/29 | 5,010 | 5,060 | 4,920 | 4,990 | 261,400 |
| 2008/02/28 | 5,050 | 5,210 | 5,040 | 5,140 | 269,100 |
| 2008/02/27 | 5,300 | 5,400 | 5,190 | 5,210 | 339,100 |
| 2008/02/26 | 5,230 | 5,300 | 5,180 | 5,230 | 380,700 |
| 2008/02/25 | 5,020 | 5,200 | 5,010 | 5,200 | 461,500 |
| 2008/02/22 | 4,890 | 5,050 | 4,860 | 5,040 | 530,700 |
| 2008/02/21 | 4,740 | 4,890 | 4,720 | 4,850 | 378,400 |
| 2008/02/20 | 4,770 | 4,770 | 4,580 | 4,610 | 355,500 |
| 2008/02/19 | 4,800 | 4,830 | 4,650 | 4,760 | 466,200 |
| 2008/02/18 | 4,600 | 4,770 | 4,590 | 4,690 | 414,200 |
| 2008/02/15 | 4,410 | 4,510 | 4,300 | 4,500 | 342,000 |
| 2008/02/14 | 4,350 | 4,480 | 4,340 | 4,450 | 251,500 |
| 2008/02/13 | 4,210 | 4,310 | 4,200 | 4,220 | 257,000 |
| 2008/02/12 | 4,160 | 4,230 | 4,100 | 4,140 | 266,700 |
| 2008/02/08 | 4,310 | 4,400 | 4,150 | 4,200 | 312,800 |
| 2008/02/07 | 4,430 | 4,480 | 4,220 | 4,310 | 434,200 |
| 2008/02/06 | 4,540 | 4,550 | 4,410 | 4,430 | 417,200 |
| 2008/02/05 | 4,780 | 4,790 | 4,570 | 4,660 | 833,500 |
| 2008/02/04 | 4,790 | 4,850 | 4,520 | 4,830 | 550,100 |
| 2008/02/01 | 4,660 | 4,750 | 4,640 | 4,710 | 329,600 |
| 2008/01/31 | 4,560 | 4,640 | 4,550 | 4,610 | 299,100 |
| 2008/01/30 | 4,610 | 4,780 | 4,550 | 4,660 | 287,100 |
| 2008/01/29 | 4,720 | 4,780 | 4,500 | 4,620 | 362,200 |
| 2008/01/28 | 4,850 | 4,890 | 4,590 | 4,650 | 275,300 |
| 2008/01/25 | 4,890 | 5,000 | 4,800 | 4,900 | 540,700 |
| 2008/01/24 | 4,870 | 4,890 | 4,700 | 4,770 | 361,800 |
| 2008/01/23 | 4,820 | 4,850 | 4,570 | 4,680 | 440,600 |
| 2008/01/22 | 4,720 | 4,740 | 4,500 | 4,520 | 589,900 |
| 2008/01/21 | 4,980 | 5,110 | 4,780 | 4,800 | 308,300 |
| 2008/01/18 | 4,730 | 5,200 | 4,640 | 5,170 | 771,400 |
| 2008/01/17 | 4,630 | 5,020 | 4,630 | 4,880 | 692,300 |
| 2008/01/16 | 4,640 | 4,750 | 4,500 | 4,550 | 547,300 |
| 2008/01/15 | 5,170 | 5,270 | 4,860 | 4,890 | 380,900 |
| 2008/01/11 | 5,260 | 5,320 | 5,110 | 5,140 | 384,300 |
| 2008/01/10 | 5,400 | 5,520 | 5,260 | 5,350 | 476,500 |
| 2008/01/09 | 5,210 | 5,430 | 5,160 | 5,400 | 656,600 |
| 2008/01/08 | 5,750 | 5,760 | 5,430 | 5,510 | 496,000 |
| 2008/01/07 | 5,910 | 5,920 | 5,790 | 5,830 | 169,100 |
| 2008/01/04 | 6,200 | 6,200 | 5,900 | 5,950 | 89,500 |