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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,820 | 5,830 | 5,700 | 5,770 | 122,100 |
| 2009/12/29 | 5,850 | 5,850 | 5,720 | 5,770 | 146,400 |
| 2009/12/28 | 5,810 | 5,900 | 5,770 | 5,810 | 182,800 |
| 2009/12/25 | 5,870 | 5,870 | 5,760 | 5,820 | 216,300 |
| 2009/12/24 | 5,910 | 5,970 | 5,850 | 5,870 | 319,000 |
| 2009/12/22 | 5,890 | 5,930 | 5,830 | 5,910 | 576,000 |
| 2009/12/21 | 5,580 | 5,720 | 5,580 | 5,710 | 404,200 |
| 2009/12/18 | 5,460 | 5,510 | 5,390 | 5,480 | 197,300 |
| 2009/12/17 | 5,560 | 5,620 | 5,500 | 5,520 | 154,600 |
| 2009/12/16 | 5,660 | 5,680 | 5,510 | 5,530 | 217,600 |
| 2009/12/15 | 5,550 | 5,610 | 5,480 | 5,610 | 164,800 |
| 2009/12/14 | 5,530 | 5,600 | 5,490 | 5,600 | 151,900 |
| 2009/12/11 | 5,470 | 5,530 | 5,410 | 5,530 | 290,000 |
| 2009/12/10 | 5,500 | 5,590 | 5,330 | 5,370 | 333,700 |
| 2009/12/09 | 5,620 | 5,660 | 5,500 | 5,570 | 303,900 |
| 2009/12/08 | 5,560 | 5,780 | 5,550 | 5,720 | 466,700 |
| 2009/12/07 | 5,570 | 5,690 | 5,520 | 5,660 | 356,500 |
| 2009/12/04 | 5,500 | 5,500 | 5,320 | 5,430 | 412,700 |
| 2009/12/03 | 5,440 | 5,490 | 5,380 | 5,490 | 506,100 |
| 2009/12/02 | 5,190 | 5,340 | 5,170 | 5,340 | 844,600 |
| 2009/12/01 | 5,080 | 5,170 | 4,990 | 5,130 | 583,600 |
| 2009/11/30 | 4,910 | 5,040 | 4,900 | 4,980 | 360,600 |
| 2009/11/27 | 4,650 | 4,980 | 4,580 | 4,860 | 1,167,400 |
| 2009/11/26 | 4,670 | 4,870 | 4,630 | 4,850 | 371,800 |
| 2009/11/25 | 4,720 | 4,750 | 4,590 | 4,710 | 309,600 |
| 2009/11/24 | 4,890 | 4,910 | 4,720 | 4,740 | 230,400 |
| 2009/11/20 | 4,770 | 4,860 | 4,750 | 4,830 | 253,000 |
| 2009/11/19 | 4,860 | 4,950 | 4,830 | 4,870 | 297,200 |
| 2009/11/18 | 4,880 | 4,950 | 4,780 | 4,910 | 404,900 |
| 2009/11/17 | 4,920 | 5,030 | 4,810 | 4,830 | 417,700 |
| 2009/11/16 | 5,160 | 5,180 | 4,840 | 4,910 | 535,100 |
| 2009/11/13 | 5,240 | 5,280 | 5,080 | 5,160 | 551,300 |
| 2009/11/12 | 5,110 | 5,330 | 5,040 | 5,150 | 1,047,900 |
| 2009/11/11 | 4,900 | 5,000 | 4,880 | 4,970 | 482,200 |
| 2009/11/10 | 4,900 | 4,980 | 4,830 | 4,840 | 419,300 |
| 2009/11/09 | 4,650 | 4,820 | 4,600 | 4,780 | 363,300 |
| 2009/11/06 | 4,890 | 4,900 | 4,750 | 4,780 | 303,300 |
| 2009/11/05 | 4,620 | 4,790 | 4,610 | 4,750 | 758,600 |
| 2009/11/04 | 4,850 | 4,850 | 4,570 | 4,580 | 825,000 |
| 2009/11/02 | 4,860 | 4,950 | 4,850 | 4,900 | 391,000 |
| 2009/10/30 | 5,080 | 5,150 | 5,050 | 5,110 | 490,300 |
| 2009/10/29 | 4,910 | 5,060 | 4,860 | 5,020 | 660,800 |
| 2009/10/28 | 5,510 | 5,510 | 5,070 | 5,110 | 720,400 |
| 2009/10/27 | 5,480 | 5,540 | 5,440 | 5,470 | 241,900 |
| 2009/10/26 | 5,640 | 5,700 | 5,490 | 5,570 | 300,800 |
| 2009/10/23 | 5,670 | 5,710 | 5,520 | 5,600 | 443,000 |
| 2009/10/22 | 5,670 | 5,750 | 5,640 | 5,750 | 192,000 |
| 2009/10/21 | 5,600 | 5,750 | 5,600 | 5,690 | 225,100 |
| 2009/10/20 | 5,790 | 5,810 | 5,640 | 5,670 | 285,300 |
| 2009/10/19 | 5,760 | 5,820 | 5,640 | 5,690 | 517,500 |
| 2009/10/16 | 6,010 | 6,010 | 5,800 | 5,860 | 247,900 |
| 2009/10/15 | 6,050 | 6,060 | 5,920 | 5,950 | 247,900 |
| 2009/10/14 | 6,000 | 6,000 | 5,720 | 5,950 | 554,300 |
| 2009/10/13 | 6,020 | 6,100 | 5,960 | 6,030 | 667,600 |
| 2009/10/09 | 5,820 | 5,910 | 5,760 | 5,820 | 552,800 |
| 2009/10/08 | 5,660 | 5,720 | 5,530 | 5,650 | 248,500 |
| 2009/10/07 | 5,610 | 5,660 | 5,510 | 5,640 | 346,300 |
| 2009/10/06 | 5,250 | 5,430 | 5,250 | 5,410 | 560,600 |
| 2009/10/05 | 5,370 | 5,420 | 5,130 | 5,150 | 336,000 |
| 2009/10/02 | 5,510 | 5,510 | 5,230 | 5,300 | 744,100 |
| 2009/10/01 | 5,880 | 5,920 | 5,610 | 5,630 | 512,100 |
| 2009/09/30 | 5,940 | 6,020 | 5,920 | 5,980 | 208,300 |
| 2009/09/29 | 5,920 | 6,050 | 5,870 | 5,960 | 259,100 |
| 2009/09/28 | 5,910 | 5,980 | 5,710 | 5,810 | 366,400 |
| 2009/09/25 | 6,000 | 6,190 | 5,980 | 6,100 | 378,300 |
| 2009/09/24 | 5,850 | 6,100 | 5,800 | 6,090 | 635,400 |
| 2009/09/18 | 5,660 | 5,750 | 5,600 | 5,710 | 247,000 |
| 2009/09/17 | 5,790 | 5,820 | 5,570 | 5,680 | 385,500 |
| 2009/09/16 | 5,590 | 5,850 | 5,570 | 5,750 | 358,800 |
| 2009/09/15 | 5,530 | 5,620 | 5,470 | 5,530 | 244,700 |
| 2009/09/14 | 5,730 | 5,730 | 5,510 | 5,550 | 220,000 |
| 2009/09/11 | 5,820 | 5,840 | 5,700 | 5,740 | 195,100 |
| 2009/09/10 | 5,750 | 5,830 | 5,750 | 5,820 | 221,800 |
| 2009/09/09 | 5,760 | 5,840 | 5,720 | 5,750 | 389,800 |
| 2009/09/08 | 5,760 | 5,890 | 5,720 | 5,870 | 379,600 |
| 2009/09/07 | 5,840 | 5,890 | 5,780 | 5,860 | 267,000 |
| 2009/09/04 | 5,850 | 5,900 | 5,690 | 5,740 | 329,500 |
| 2009/09/03 | 5,650 | 5,860 | 5,620 | 5,810 | 804,300 |
| 2009/09/02 | 5,600 | 5,700 | 5,550 | 5,650 | 420,200 |
| 2009/09/01 | 5,500 | 5,650 | 5,500 | 5,640 | 181,300 |
| 2009/08/31 | 5,600 | 5,720 | 5,490 | 5,550 | 262,400 |
| 2009/08/28 | 5,470 | 5,650 | 5,450 | 5,600 | 609,900 |
| 2009/08/27 | 5,540 | 5,560 | 5,370 | 5,410 | 306,500 |
| 2009/08/26 | 5,610 | 5,610 | 5,430 | 5,560 | 414,100 |
| 2009/08/25 | 5,570 | 5,660 | 5,550 | 5,630 | 336,600 |
| 2009/08/24 | 5,450 | 5,670 | 5,390 | 5,650 | 576,900 |
| 2009/08/21 | 5,410 | 5,410 | 5,200 | 5,310 | 589,600 |
| 2009/08/20 | 5,670 | 5,730 | 5,340 | 5,480 | 1,148,200 |
| 2009/08/19 | 5,780 | 5,820 | 5,640 | 5,660 | 670,000 |
| 2009/08/18 | 5,420 | 5,710 | 5,390 | 5,670 | 673,700 |
| 2009/08/17 | 5,550 | 5,550 | 5,450 | 5,450 | 372,200 |
| 2009/08/14 | 5,410 | 5,600 | 5,390 | 5,550 | 612,800 |
| 2009/08/13 | 5,260 | 5,390 | 5,260 | 5,340 | 522,200 |
| 2009/08/12 | 5,140 | 5,370 | 5,130 | 5,240 | 833,400 |
| 2009/08/11 | 5,110 | 5,120 | 5,010 | 5,080 | 268,000 |
| 2009/08/10 | 4,910 | 5,150 | 4,860 | 5,120 | 800,200 |
| 2009/08/07 | 4,710 | 4,770 | 4,640 | 4,710 | 215,300 |
| 2009/08/06 | 4,550 | 4,740 | 4,500 | 4,670 | 254,600 |
| 2009/08/05 | 4,820 | 4,830 | 4,530 | 4,560 | 375,500 |
| 2009/08/04 | 4,900 | 4,920 | 4,750 | 4,810 | 254,100 |
| 2009/08/03 | 4,890 | 4,890 | 4,800 | 4,850 | 352,300 |
| 2009/07/31 | 4,860 | 4,960 | 4,840 | 4,960 | 262,600 |
| 2009/07/30 | 4,970 | 4,980 | 4,730 | 4,770 | 405,400 |
| 2009/07/29 | 4,670 | 4,980 | 4,610 | 4,970 | 395,800 |
| 2009/07/28 | 4,780 | 4,780 | 4,570 | 4,680 | 346,000 |
| 2009/07/27 | 4,710 | 4,840 | 4,680 | 4,780 | 375,400 |
| 2009/07/24 | 4,480 | 4,570 | 4,460 | 4,570 | 333,100 |
| 2009/07/23 | 4,230 | 4,420 | 4,200 | 4,390 | 348,600 |
| 2009/07/22 | 4,130 | 4,200 | 4,110 | 4,180 | 190,500 |
| 2009/07/21 | 4,200 | 4,240 | 4,140 | 4,230 | 104,100 |
| 2009/07/17 | 4,230 | 4,250 | 4,100 | 4,120 | 115,600 |
| 2009/07/16 | 4,210 | 4,280 | 4,160 | 4,180 | 347,600 |
| 2009/07/15 | 4,070 | 4,080 | 3,960 | 4,000 | 265,100 |
| 2009/07/14 | 3,870 | 3,970 | 3,820 | 3,940 | 231,600 |
| 2009/07/13 | 3,910 | 3,950 | 3,690 | 3,720 | 287,200 |
| 2009/07/10 | 3,970 | 4,120 | 3,930 | 3,990 | 311,400 |
| 2009/07/09 | 3,890 | 3,960 | 3,800 | 3,870 | 293,300 |
| 2009/07/08 | 4,130 | 4,160 | 3,940 | 3,980 | 352,900 |
| 2009/07/07 | 4,240 | 4,280 | 4,050 | 4,230 | 264,100 |
| 2009/07/06 | 4,240 | 4,250 | 4,150 | 4,190 | 176,500 |
| 2009/07/03 | 4,090 | 4,250 | 4,090 | 4,190 | 377,400 |
| 2009/07/02 | 4,140 | 4,370 | 4,110 | 4,240 | 714,700 |
| 2009/07/01 | 4,140 | 4,180 | 4,070 | 4,100 | 294,100 |
| 2009/06/30 | 4,120 | 4,130 | 4,010 | 4,100 | 275,900 |
| 2009/06/29 | 4,050 | 4,190 | 4,020 | 4,130 | 473,000 |
| 2009/06/26 | 3,860 | 3,980 | 3,820 | 3,960 | 265,500 |
| 2009/06/25 | 3,920 | 3,940 | 3,830 | 3,850 | 289,700 |
| 2009/06/24 | 3,730 | 3,950 | 3,720 | 3,910 | 255,700 |
| 2009/06/23 | 3,750 | 3,770 | 3,660 | 3,740 | 422,600 |
| 2009/06/22 | 3,660 | 4,000 | 3,660 | 3,960 | 610,100 |
| 2009/06/19 | 3,580 | 3,630 | 3,530 | 3,610 | 235,100 |
| 2009/06/18 | 3,610 | 3,630 | 3,520 | 3,570 | 177,100 |
| 2009/06/17 | 3,590 | 3,660 | 3,530 | 3,580 | 332,300 |
| 2009/06/16 | 3,580 | 3,630 | 3,520 | 3,580 | 516,800 |
| 2009/06/15 | 3,880 | 3,920 | 3,760 | 3,780 | 136,200 |
| 2009/06/12 | 3,930 | 3,990 | 3,870 | 3,880 | 259,700 |
| 2009/06/11 | 3,970 | 4,030 | 3,950 | 3,980 | 219,900 |
| 2009/06/10 | 3,900 | 4,060 | 3,900 | 3,960 | 366,900 |
| 2009/06/09 | 3,830 | 4,010 | 3,780 | 3,890 | 510,400 |
| 2009/06/08 | 3,680 | 3,730 | 3,630 | 3,640 | 188,400 |
| 2009/06/05 | 3,680 | 3,800 | 3,630 | 3,690 | 329,400 |
| 2009/06/04 | 3,440 | 3,490 | 3,420 | 3,460 | 90,500 |
| 2009/06/03 | 3,430 | 3,500 | 3,390 | 3,430 | 102,900 |
| 2009/06/02 | 3,400 | 3,500 | 3,340 | 3,430 | 248,200 |
| 2009/06/01 | 3,350 | 3,360 | 3,280 | 3,310 | 137,200 |
| 2009/05/29 | 3,330 | 3,370 | 3,280 | 3,360 | 129,800 |
| 2009/05/28 | 3,230 | 3,360 | 3,200 | 3,330 | 101,100 |
| 2009/05/27 | 3,420 | 3,420 | 3,250 | 3,260 | 238,000 |
| 2009/05/26 | 3,340 | 3,420 | 3,240 | 3,380 | 238,600 |
| 2009/05/25 | 3,260 | 3,330 | 3,250 | 3,310 | 170,300 |
| 2009/05/22 | 3,200 | 3,280 | 3,200 | 3,250 | 139,000 |
| 2009/05/21 | 3,310 | 3,340 | 3,240 | 3,250 | 126,500 |
| 2009/05/20 | 3,330 | 3,350 | 3,240 | 3,320 | 197,700 |
| 2009/05/19 | 3,280 | 3,280 | 3,140 | 3,270 | 250,900 |
| 2009/05/18 | 3,000 | 3,170 | 2,985 | 3,130 | 244,900 |
| 2009/05/15 | 2,905 | 3,090 | 2,895 | 3,050 | 224,700 |
| 2009/05/14 | 2,930 | 2,940 | 2,870 | 2,890 | 192,100 |
| 2009/05/13 | 3,070 | 3,110 | 3,030 | 3,040 | 126,500 |
| 2009/05/12 | 3,030 | 3,150 | 3,030 | 3,120 | 92,000 |
| 2009/05/11 | 3,130 | 3,160 | 3,030 | 3,080 | 107,300 |
| 2009/05/08 | 3,140 | 3,220 | 3,080 | 3,180 | 141,900 |
| 2009/05/07 | 3,200 | 3,250 | 3,100 | 3,170 | 405,500 |
| 2009/05/01 | 2,990 | 3,130 | 2,935 | 3,120 | 367,900 |
| 2009/04/30 | 2,790 | 2,980 | 2,790 | 2,950 | 304,000 |
| 2009/04/28 | 2,895 | 2,940 | 2,770 | 2,780 | 206,800 |
| 2009/04/27 | 2,985 | 3,030 | 2,880 | 2,900 | 176,500 |
| 2009/04/24 | 3,050 | 3,050 | 2,945 | 2,975 | 197,200 |
| 2009/04/23 | 3,040 | 3,060 | 2,925 | 3,000 | 263,400 |
| 2009/04/22 | 3,160 | 3,220 | 3,030 | 3,090 | 384,100 |
| 2009/04/21 | 3,020 | 3,070 | 2,975 | 3,030 | 148,900 |
| 2009/04/20 | 3,120 | 3,160 | 3,050 | 3,130 | 201,200 |
| 2009/04/17 | 3,070 | 3,150 | 3,030 | 3,110 | 189,100 |
| 2009/04/16 | 3,050 | 3,130 | 3,010 | 3,030 | 240,400 |
| 2009/04/15 | 3,120 | 3,130 | 3,010 | 3,060 | 272,300 |
| 2009/04/14 | 3,400 | 3,400 | 3,170 | 3,220 | 195,700 |
| 2009/04/13 | 3,300 | 3,420 | 3,290 | 3,320 | 214,200 |
| 2009/04/10 | 3,350 | 3,400 | 3,280 | 3,330 | 328,500 |
| 2009/04/09 | 3,010 | 3,160 | 3,010 | 3,150 | 206,300 |
| 2009/04/08 | 3,050 | 3,140 | 2,980 | 2,980 | 429,300 |
| 2009/04/07 | 3,050 | 3,150 | 3,000 | 3,070 | 357,300 |
| 2009/04/06 | 2,830 | 3,050 | 2,820 | 3,040 | 554,500 |
| 2009/04/03 | 2,840 | 2,845 | 2,740 | 2,765 | 291,900 |
| 2009/04/02 | 2,560 | 2,730 | 2,555 | 2,720 | 361,700 |
| 2009/04/01 | 2,460 | 2,530 | 2,460 | 2,490 | 244,400 |
| 2009/03/31 | 2,505 | 2,610 | 2,420 | 2,435 | 338,000 |
| 2009/03/30 | 2,740 | 2,755 | 2,540 | 2,545 | 249,200 |
| 2009/03/27 | 2,710 | 2,840 | 2,695 | 2,780 | 212,500 |
| 2009/03/26 | 2,650 | 2,745 | 2,650 | 2,670 | 293,700 |
| 2009/03/25 | 2,810 | 2,815 | 2,655 | 2,680 | 212,900 |
| 2009/03/24 | 2,815 | 2,855 | 2,755 | 2,810 | 312,300 |
| 2009/03/23 | 2,720 | 2,785 | 2,665 | 2,775 | 203,300 |
| 2009/03/19 | 2,720 | 2,745 | 2,655 | 2,710 | 137,800 |
| 2009/03/18 | 2,730 | 2,740 | 2,670 | 2,715 | 155,000 |
| 2009/03/17 | 2,705 | 2,725 | 2,625 | 2,650 | 353,700 |
| 2009/03/16 | 2,735 | 2,785 | 2,720 | 2,735 | 198,800 |
| 2009/03/13 | 2,695 | 2,755 | 2,650 | 2,660 | 269,200 |
| 2009/03/12 | 2,640 | 2,760 | 2,635 | 2,665 | 298,300 |
| 2009/03/11 | 2,620 | 2,680 | 2,600 | 2,640 | 285,400 |
| 2009/03/10 | 2,445 | 2,560 | 2,425 | 2,540 | 481,100 |
| 2009/03/09 | 2,380 | 2,460 | 2,360 | 2,440 | 230,800 |
| 2009/03/06 | 2,390 | 2,490 | 2,365 | 2,390 | 324,000 |
| 2009/03/05 | 2,445 | 2,515 | 2,435 | 2,470 | 276,000 |
| 2009/03/04 | 2,280 | 2,430 | 2,275 | 2,405 | 271,500 |
| 2009/03/03 | 2,280 | 2,325 | 2,235 | 2,285 | 268,500 |
| 2009/03/02 | 2,365 | 2,430 | 2,335 | 2,335 | 209,000 |
| 2009/02/27 | 2,495 | 2,510 | 2,415 | 2,485 | 190,200 |
| 2009/02/26 | 2,475 | 2,545 | 2,395 | 2,425 | 442,200 |
| 2009/02/25 | 2,500 | 2,565 | 2,450 | 2,555 | 404,200 |
| 2009/02/24 | 2,220 | 2,465 | 2,215 | 2,460 | 374,200 |
| 2009/02/23 | 2,215 | 2,285 | 2,180 | 2,285 | 250,000 |
| 2009/02/20 | 2,355 | 2,365 | 2,250 | 2,255 | 249,100 |
| 2009/02/19 | 2,300 | 2,390 | 2,290 | 2,390 | 196,700 |
| 2009/02/18 | 2,255 | 2,335 | 2,235 | 2,280 | 259,700 |
| 2009/02/17 | 2,425 | 2,445 | 2,330 | 2,335 | 244,300 |
| 2009/02/16 | 2,415 | 2,480 | 2,400 | 2,460 | 192,300 |
| 2009/02/13 | 2,430 | 2,460 | 2,365 | 2,375 | 252,900 |
| 2009/02/12 | 2,400 | 2,490 | 2,360 | 2,430 | 297,300 |
| 2009/02/10 | 2,530 | 2,550 | 2,420 | 2,450 | 270,200 |
| 2009/02/09 | 2,480 | 2,570 | 2,465 | 2,470 | 359,400 |
| 2009/02/06 | 2,470 | 2,480 | 2,355 | 2,450 | 275,400 |
| 2009/02/05 | 2,360 | 2,420 | 2,325 | 2,350 | 295,300 |
| 2009/02/04 | 2,245 | 2,430 | 2,245 | 2,400 | 526,600 |
| 2009/02/03 | 2,280 | 2,300 | 2,150 | 2,165 | 335,700 |
| 2009/02/02 | 2,180 | 2,285 | 2,175 | 2,285 | 254,500 |
| 2009/01/30 | 2,250 | 2,270 | 2,200 | 2,225 | 135,500 |
| 2009/01/29 | 2,295 | 2,335 | 2,275 | 2,295 | 203,700 |
| 2009/01/28 | 2,170 | 2,300 | 2,165 | 2,295 | 418,700 |
| 2009/01/27 | 2,070 | 2,145 | 2,065 | 2,120 | 232,800 |
| 2009/01/26 | 1,988 | 2,040 | 1,971 | 1,996 | 216,600 |
| 2009/01/23 | 2,015 | 2,025 | 1,965 | 1,965 | 365,600 |
| 2009/01/22 | 2,015 | 2,105 | 1,973 | 2,095 | 416,200 |
| 2009/01/21 | 2,065 | 2,145 | 2,035 | 2,055 | 242,900 |
| 2009/01/20 | 2,075 | 2,115 | 2,050 | 2,090 | 165,200 |
| 2009/01/19 | 2,110 | 2,185 | 2,100 | 2,155 | 195,100 |
| 2009/01/16 | 1,980 | 2,065 | 1,971 | 2,055 | 227,300 |
| 2009/01/15 | 1,915 | 1,958 | 1,889 | 1,948 | 353,600 |
| 2009/01/14 | 1,900 | 2,010 | 1,890 | 1,984 | 251,100 |
| 2009/01/13 | 2,015 | 2,030 | 1,960 | 1,990 | 259,600 |
| 2009/01/09 | 2,205 | 2,205 | 2,025 | 2,055 | 373,700 |
| 2009/01/08 | 2,330 | 2,355 | 2,175 | 2,215 | 423,200 |
| 2009/01/07 | 2,225 | 2,540 | 2,225 | 2,510 | 723,900 |
| 2009/01/06 | 1,998 | 2,300 | 1,990 | 2,290 | 483,700 |
| 2009/01/05 | 1,922 | 2,010 | 1,900 | 1,997 | 198,600 |