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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,995 | 5,000 | 4,920 | 4,930 | 350,600 |
| 2010/12/29 | 5,000 | 5,040 | 4,990 | 4,995 | 216,700 |
| 2010/12/28 | 5,060 | 5,060 | 4,985 | 5,000 | 279,000 |
| 2010/12/27 | 5,020 | 5,100 | 5,000 | 5,050 | 287,000 |
| 2010/12/24 | 4,945 | 5,030 | 4,930 | 5,000 | 547,900 |
| 2010/12/22 | 5,050 | 5,100 | 4,965 | 5,010 | 667,200 |
| 2010/12/21 | 5,120 | 5,160 | 5,040 | 5,080 | 944,800 |
| 2010/12/20 | 5,280 | 5,280 | 5,080 | 5,180 | 691,300 |
| 2010/12/17 | 5,440 | 5,440 | 5,260 | 5,280 | 350,900 |
| 2010/12/16 | 5,350 | 5,400 | 5,330 | 5,350 | 264,600 |
| 2010/12/15 | 5,380 | 5,380 | 5,310 | 5,380 | 279,600 |
| 2010/12/14 | 5,300 | 5,420 | 5,280 | 5,340 | 541,700 |
| 2010/12/13 | 5,060 | 5,290 | 5,030 | 5,290 | 629,600 |
| 2010/12/10 | 5,100 | 5,110 | 5,020 | 5,030 | 224,400 |
| 2010/12/09 | 5,170 | 5,190 | 5,080 | 5,120 | 277,500 |
| 2010/12/08 | 5,090 | 5,190 | 5,090 | 5,160 | 314,100 |
| 2010/12/07 | 5,150 | 5,150 | 5,050 | 5,100 | 343,300 |
| 2010/12/06 | 5,040 | 5,190 | 5,030 | 5,170 | 513,300 |
| 2010/12/03 | 5,070 | 5,120 | 5,020 | 5,080 | 646,000 |
| 2010/12/02 | 4,965 | 5,030 | 4,945 | 5,030 | 494,000 |
| 2010/12/01 | 4,850 | 4,890 | 4,810 | 4,875 | 295,300 |
| 2010/11/30 | 4,955 | 4,975 | 4,870 | 4,875 | 593,800 |
| 2010/11/29 | 4,920 | 4,995 | 4,915 | 4,990 | 533,100 |
| 2010/11/26 | 4,935 | 4,970 | 4,790 | 4,850 | 597,800 |
| 2010/11/25 | 4,885 | 4,965 | 4,845 | 4,900 | 580,200 |
| 2010/11/24 | 4,640 | 4,840 | 4,630 | 4,825 | 594,800 |
| 2010/11/22 | 4,690 | 4,795 | 4,670 | 4,770 | 605,200 |
| 2010/11/19 | 4,650 | 4,705 | 4,625 | 4,630 | 721,400 |
| 2010/11/18 | 4,495 | 4,600 | 4,495 | 4,600 | 538,100 |
| 2010/11/17 | 4,480 | 4,495 | 4,460 | 4,485 | 392,500 |
| 2010/11/16 | 4,540 | 4,560 | 4,495 | 4,520 | 780,800 |
| 2010/11/15 | 4,490 | 4,590 | 4,440 | 4,500 | 1,298,000 |
| 2010/11/12 | 4,420 | 4,565 | 4,375 | 4,510 | 3,599,900 |
| 2010/11/11 | 5,120 | 5,260 | 5,120 | 5,220 | 471,400 |
| 2010/11/10 | 5,060 | 5,120 | 5,050 | 5,060 | 312,700 |
| 2010/11/09 | 5,050 | 5,120 | 5,010 | 5,080 | 284,900 |
| 2010/11/08 | 4,945 | 5,150 | 4,930 | 5,120 | 543,900 |
| 2010/11/05 | 4,715 | 4,900 | 4,715 | 4,895 | 456,600 |
| 2010/11/04 | 4,650 | 4,720 | 4,630 | 4,670 | 432,800 |
| 2010/11/02 | 4,630 | 4,655 | 4,550 | 4,610 | 361,200 |
| 2010/11/01 | 4,665 | 4,685 | 4,585 | 4,605 | 296,400 |
| 2010/10/29 | 4,715 | 4,740 | 4,635 | 4,665 | 439,000 |
| 2010/10/28 | 4,840 | 4,840 | 4,720 | 4,770 | 438,300 |
| 2010/10/27 | 4,860 | 4,920 | 4,815 | 4,840 | 227,400 |
| 2010/10/26 | 4,815 | 4,865 | 4,790 | 4,795 | 153,500 |
| 2010/10/25 | 4,875 | 4,890 | 4,785 | 4,795 | 252,100 |
| 2010/10/22 | 4,800 | 4,880 | 4,770 | 4,860 | 252,600 |
| 2010/10/21 | 4,820 | 4,825 | 4,715 | 4,805 | 521,000 |
| 2010/10/20 | 4,680 | 4,855 | 4,670 | 4,845 | 464,200 |
| 2010/10/19 | 4,785 | 4,815 | 4,760 | 4,800 | 230,600 |
| 2010/10/18 | 4,740 | 4,815 | 4,720 | 4,770 | 294,800 |
| 2010/10/15 | 4,680 | 4,840 | 4,670 | 4,735 | 579,700 |
| 2010/10/14 | 4,670 | 4,700 | 4,610 | 4,680 | 474,700 |
| 2010/10/13 | 4,790 | 4,790 | 4,580 | 4,600 | 1,247,100 |
| 2010/10/12 | 5,080 | 5,080 | 4,870 | 4,885 | 659,700 |
| 2010/10/08 | 5,080 | 5,130 | 5,010 | 5,080 | 414,500 |
| 2010/10/07 | 5,010 | 5,180 | 4,990 | 5,130 | 622,100 |
| 2010/10/06 | 4,920 | 5,020 | 4,880 | 5,010 | 569,300 |
| 2010/10/05 | 4,750 | 4,880 | 4,725 | 4,870 | 439,300 |
| 2010/10/04 | 4,860 | 4,875 | 4,785 | 4,815 | 393,500 |
| 2010/10/01 | 4,845 | 4,880 | 4,805 | 4,820 | 368,500 |
| 2010/09/30 | 4,860 | 4,865 | 4,800 | 4,800 | 340,400 |
| 2010/09/29 | 4,805 | 4,880 | 4,805 | 4,875 | 378,900 |
| 2010/09/28 | 4,855 | 4,885 | 4,775 | 4,825 | 276,900 |
| 2010/09/27 | 4,830 | 4,880 | 4,790 | 4,865 | 349,800 |
| 2010/09/24 | 4,825 | 4,900 | 4,775 | 4,780 | 793,000 |
| 2010/09/22 | 4,850 | 4,935 | 4,835 | 4,925 | 566,800 |
| 2010/09/21 | 4,920 | 4,960 | 4,845 | 4,890 | 561,800 |
| 2010/09/17 | 4,795 | 4,840 | 4,750 | 4,840 | 416,200 |
| 2010/09/16 | 4,810 | 4,835 | 4,715 | 4,755 | 421,600 |
| 2010/09/15 | 4,560 | 4,775 | 4,510 | 4,750 | 671,700 |
| 2010/09/14 | 4,675 | 4,745 | 4,590 | 4,610 | 602,200 |
| 2010/09/13 | 4,560 | 4,650 | 4,520 | 4,625 | 526,600 |
| 2010/09/10 | 4,515 | 4,555 | 4,475 | 4,490 | 391,300 |
| 2010/09/09 | 4,515 | 4,525 | 4,450 | 4,465 | 344,100 |
| 2010/09/08 | 4,440 | 4,495 | 4,400 | 4,470 | 531,800 |
| 2010/09/07 | 4,505 | 4,560 | 4,455 | 4,530 | 564,800 |
| 2010/09/06 | 4,305 | 4,560 | 4,300 | 4,550 | 978,800 |
| 2010/09/03 | 4,250 | 4,305 | 4,195 | 4,275 | 577,500 |
| 2010/09/02 | 4,335 | 4,370 | 4,165 | 4,240 | 620,300 |
| 2010/09/01 | 4,225 | 4,275 | 4,155 | 4,235 | 403,900 |
| 2010/08/31 | 4,345 | 4,360 | 4,195 | 4,195 | 708,900 |
| 2010/08/30 | 4,645 | 4,675 | 4,395 | 4,415 | 979,400 |
| 2010/08/27 | 4,380 | 4,630 | 4,355 | 4,585 | 673,000 |
| 2010/08/26 | 4,350 | 4,415 | 4,350 | 4,390 | 459,400 |
| 2010/08/25 | 4,310 | 4,430 | 4,305 | 4,320 | 652,200 |
| 2010/08/24 | 4,510 | 4,515 | 4,415 | 4,435 | 527,900 |
| 2010/08/23 | 4,665 | 4,680 | 4,560 | 4,600 | 385,000 |
| 2010/08/20 | 4,670 | 4,700 | 4,630 | 4,660 | 472,400 |
| 2010/08/19 | 4,600 | 4,755 | 4,530 | 4,755 | 938,400 |
| 2010/08/18 | 4,845 | 4,890 | 4,650 | 4,670 | 1,341,600 |
| 2010/08/17 | 4,825 | 4,945 | 4,825 | 4,885 | 365,500 |
| 2010/08/16 | 4,920 | 4,925 | 4,840 | 4,885 | 402,500 |
| 2010/08/13 | 5,010 | 5,060 | 4,900 | 5,030 | 546,900 |
| 2010/08/12 | 4,750 | 5,020 | 4,710 | 5,000 | 1,096,200 |
| 2010/08/11 | 4,970 | 4,980 | 4,850 | 4,860 | 903,900 |
| 2010/08/10 | 5,110 | 5,210 | 5,030 | 5,070 | 1,654,000 |
| 2010/08/09 | 4,840 | 4,860 | 4,785 | 4,800 | 559,900 |
| 2010/08/06 | 4,980 | 4,980 | 4,790 | 4,910 | 979,600 |
| 2010/08/05 | 5,250 | 5,270 | 4,990 | 5,040 | 567,500 |
| 2010/08/04 | 5,260 | 5,290 | 5,160 | 5,170 | 220,200 |
| 2010/08/03 | 5,350 | 5,390 | 5,260 | 5,310 | 275,100 |
| 2010/08/02 | 5,210 | 5,370 | 5,200 | 5,210 | 292,200 |
| 2010/07/30 | 5,360 | 5,380 | 5,200 | 5,230 | 453,500 |
| 2010/07/29 | 5,500 | 5,590 | 5,410 | 5,440 | 268,500 |
| 2010/07/28 | 5,460 | 5,570 | 5,430 | 5,550 | 296,100 |
| 2010/07/27 | 5,440 | 5,510 | 5,390 | 5,400 | 169,000 |
| 2010/07/26 | 5,480 | 5,540 | 5,390 | 5,420 | 248,400 |
| 2010/07/23 | 5,360 | 5,480 | 5,340 | 5,440 | 584,700 |
| 2010/07/22 | 5,310 | 5,320 | 5,040 | 5,190 | 864,700 |
| 2010/07/21 | 5,580 | 5,600 | 5,330 | 5,400 | 526,700 |
| 2010/07/20 | 5,520 | 5,650 | 5,510 | 5,530 | 322,900 |
| 2010/07/16 | 5,690 | 5,750 | 5,540 | 5,620 | 351,300 |
| 2010/07/15 | 5,860 | 5,870 | 5,740 | 5,760 | 273,900 |
| 2010/07/14 | 5,920 | 5,980 | 5,870 | 5,910 | 380,200 |
| 2010/07/13 | 5,840 | 5,860 | 5,750 | 5,770 | 209,100 |
| 2010/07/12 | 5,840 | 5,920 | 5,760 | 5,770 | 263,100 |
| 2010/07/09 | 5,900 | 5,940 | 5,800 | 5,820 | 288,200 |
| 2010/07/08 | 5,810 | 5,870 | 5,780 | 5,840 | 298,000 |
| 2010/07/07 | 5,750 | 5,770 | 5,570 | 5,610 | 299,400 |
| 2010/07/06 | 5,530 | 5,780 | 5,420 | 5,780 | 418,300 |
| 2010/07/05 | 5,540 | 5,600 | 5,530 | 5,580 | 260,900 |
| 2010/07/02 | 5,640 | 5,660 | 5,490 | 5,520 | 561,500 |
| 2010/07/01 | 5,680 | 5,730 | 5,480 | 5,510 | 413,200 |
| 2010/06/30 | 5,600 | 5,720 | 5,580 | 5,680 | 305,100 |
| 2010/06/29 | 5,840 | 5,970 | 5,760 | 5,790 | 285,500 |
| 2010/06/28 | 5,900 | 5,940 | 5,790 | 5,820 | 349,400 |
| 2010/06/25 | 6,000 | 6,040 | 5,900 | 5,920 | 477,000 |
| 2010/06/24 | 6,150 | 6,280 | 6,120 | 6,200 | 177,700 |
| 2010/06/23 | 6,260 | 6,260 | 6,160 | 6,230 | 363,200 |
| 2010/06/22 | 6,480 | 6,530 | 6,340 | 6,360 | 419,600 |
| 2010/06/21 | 6,570 | 6,620 | 6,520 | 6,570 | 252,800 |
| 2010/06/18 | 6,570 | 6,620 | 6,480 | 6,530 | 245,200 |
| 2010/06/17 | 6,530 | 6,570 | 6,440 | 6,500 | 349,900 |
| 2010/06/16 | 6,710 | 6,730 | 6,550 | 6,590 | 346,400 |
| 2010/06/15 | 6,520 | 6,660 | 6,500 | 6,610 | 252,300 |
| 2010/06/14 | 6,500 | 6,590 | 6,460 | 6,570 | 371,100 |
| 2010/06/11 | 6,460 | 6,490 | 6,400 | 6,420 | 449,400 |
| 2010/06/10 | 6,220 | 6,360 | 6,170 | 6,330 | 483,800 |
| 2010/06/09 | 6,280 | 6,420 | 6,210 | 6,310 | 788,700 |
| 2010/06/08 | 6,130 | 6,320 | 6,130 | 6,270 | 455,300 |
| 2010/06/07 | 6,210 | 6,280 | 6,190 | 6,190 | 549,900 |
| 2010/06/04 | 6,240 | 6,480 | 6,230 | 6,370 | 530,000 |
| 2010/06/03 | 6,080 | 6,240 | 6,040 | 6,230 | 396,900 |
| 2010/06/02 | 5,990 | 6,170 | 5,920 | 5,980 | 384,000 |
| 2010/06/01 | 6,130 | 6,150 | 6,030 | 6,090 | 433,300 |
| 2010/05/31 | 6,110 | 6,180 | 6,080 | 6,120 | 395,400 |
| 2010/05/28 | 5,960 | 6,150 | 5,960 | 6,150 | 1,013,400 |
| 2010/05/27 | 5,450 | 5,820 | 5,440 | 5,790 | 763,200 |
| 2010/05/26 | 5,680 | 5,740 | 5,420 | 5,540 | 545,600 |
| 2010/05/25 | 5,800 | 5,820 | 5,520 | 5,580 | 643,600 |
| 2010/05/24 | 5,720 | 5,840 | 5,600 | 5,820 | 421,100 |
| 2010/05/21 | 5,670 | 5,820 | 5,610 | 5,670 | 617,700 |
| 2010/05/20 | 5,910 | 5,990 | 5,810 | 5,860 | 405,500 |
| 2010/05/19 | 5,760 | 6,030 | 5,630 | 5,960 | 568,800 |
| 2010/05/18 | 6,060 | 6,140 | 5,790 | 5,860 | 504,800 |
| 2010/05/17 | 6,260 | 6,270 | 5,960 | 6,010 | 481,600 |
| 2010/05/14 | 6,280 | 6,410 | 6,180 | 6,300 | 547,200 |
| 2010/05/13 | 6,230 | 6,410 | 6,230 | 6,380 | 283,900 |
| 2010/05/12 | 6,110 | 6,260 | 6,080 | 6,130 | 387,600 |
| 2010/05/11 | 6,390 | 6,430 | 6,170 | 6,210 | 492,300 |
| 2010/05/10 | 6,180 | 6,360 | 6,140 | 6,230 | 383,100 |
| 2010/05/07 | 6,180 | 6,340 | 6,110 | 6,280 | 415,000 |
| 2010/05/06 | 6,500 | 6,560 | 6,430 | 6,440 | 317,000 |
| 2010/04/30 | 6,700 | 6,760 | 6,640 | 6,700 | 337,600 |
| 2010/04/28 | 6,600 | 6,660 | 6,550 | 6,600 | 355,600 |
| 2010/04/27 | 6,540 | 6,730 | 6,490 | 6,700 | 381,500 |
| 2010/04/26 | 6,570 | 6,590 | 6,480 | 6,540 | 315,300 |
| 2010/04/23 | 6,560 | 6,640 | 6,440 | 6,470 | 622,100 |
| 2010/04/22 | 6,770 | 6,800 | 6,520 | 6,530 | 941,800 |
| 2010/04/21 | 6,500 | 6,680 | 6,490 | 6,650 | 806,300 |
| 2010/04/20 | 6,320 | 6,430 | 6,280 | 6,370 | 1,235,500 |
| 2010/04/19 | 6,050 | 6,070 | 6,000 | 6,020 | 246,500 |
| 2010/04/16 | 6,220 | 6,240 | 6,090 | 6,150 | 283,300 |
| 2010/04/15 | 6,360 | 6,390 | 6,260 | 6,280 | 379,400 |
| 2010/04/14 | 6,270 | 6,340 | 6,200 | 6,270 | 328,900 |
| 2010/04/13 | 6,340 | 6,370 | 6,140 | 6,230 | 533,500 |
| 2010/04/12 | 6,420 | 6,490 | 6,340 | 6,410 | 377,700 |
| 2010/04/09 | 6,240 | 6,440 | 6,230 | 6,420 | 948,600 |
| 2010/04/08 | 6,160 | 6,240 | 6,160 | 6,190 | 397,600 |
| 2010/04/07 | 6,200 | 6,260 | 6,130 | 6,260 | 749,900 |
| 2010/04/06 | 6,100 | 6,280 | 5,940 | 6,030 | 832,600 |
| 2010/04/05 | 5,920 | 6,000 | 5,900 | 6,000 | 234,800 |
| 2010/04/02 | 5,910 | 5,920 | 5,840 | 5,910 | 295,000 |
| 2010/04/01 | 5,750 | 5,880 | 5,750 | 5,870 | 265,900 |
| 2010/03/31 | 5,850 | 5,860 | 5,740 | 5,750 | 349,000 |
| 2010/03/30 | 5,900 | 5,900 | 5,850 | 5,900 | 202,000 |
| 2010/03/29 | 5,900 | 5,950 | 5,850 | 5,870 | 352,100 |
| 2010/03/26 | 5,650 | 5,870 | 5,630 | 5,840 | 897,400 |
| 2010/03/25 | 5,570 | 5,620 | 5,510 | 5,600 | 284,600 |
| 2010/03/24 | 5,530 | 5,550 | 5,420 | 5,490 | 187,400 |
| 2010/03/23 | 5,530 | 5,530 | 5,460 | 5,500 | 181,000 |
| 2010/03/19 | 5,580 | 5,590 | 5,510 | 5,520 | 147,200 |
| 2010/03/18 | 5,570 | 5,690 | 5,500 | 5,500 | 353,600 |
| 2010/03/17 | 5,590 | 5,610 | 5,510 | 5,550 | 630,300 |
| 2010/03/16 | 5,390 | 5,430 | 5,360 | 5,360 | 155,400 |
| 2010/03/15 | 5,440 | 5,470 | 5,370 | 5,440 | 164,600 |
| 2010/03/12 | 5,500 | 5,500 | 5,360 | 5,430 | 304,200 |
| 2010/03/11 | 5,400 | 5,490 | 5,370 | 5,420 | 287,500 |
| 2010/03/10 | 5,370 | 5,420 | 5,330 | 5,370 | 314,100 |
| 2010/03/09 | 5,190 | 5,400 | 5,160 | 5,370 | 785,900 |
| 2010/03/08 | 5,170 | 5,180 | 5,100 | 5,130 | 258,700 |
| 2010/03/05 | 4,975 | 5,080 | 4,950 | 5,080 | 337,500 |
| 2010/03/04 | 5,080 | 5,090 | 4,930 | 4,950 | 330,800 |
| 2010/03/03 | 5,020 | 5,060 | 4,965 | 5,040 | 170,500 |
| 2010/03/02 | 4,985 | 5,070 | 4,975 | 5,060 | 338,600 |
| 2010/03/01 | 4,920 | 5,000 | 4,845 | 4,940 | 246,400 |
| 2010/02/26 | 4,915 | 4,940 | 4,830 | 4,890 | 332,600 |
| 2010/02/25 | 5,050 | 5,060 | 4,870 | 4,905 | 321,600 |
| 2010/02/24 | 5,010 | 5,050 | 4,980 | 5,020 | 268,300 |
| 2010/02/23 | 5,060 | 5,120 | 5,030 | 5,110 | 234,800 |
| 2010/02/22 | 5,120 | 5,210 | 5,060 | 5,090 | 325,300 |
| 2010/02/19 | 5,150 | 5,240 | 5,030 | 5,040 | 351,300 |
| 2010/02/18 | 5,220 | 5,220 | 5,100 | 5,170 | 222,800 |
| 2010/02/17 | 5,110 | 5,200 | 5,080 | 5,190 | 273,400 |
| 2010/02/16 | 5,140 | 5,150 | 4,970 | 5,000 | 365,100 |
| 2010/02/15 | 5,150 | 5,230 | 5,110 | 5,130 | 394,400 |
| 2010/02/12 | 5,200 | 5,240 | 5,030 | 5,120 | 458,400 |
| 2010/02/10 | 5,030 | 5,170 | 5,030 | 5,170 | 673,200 |
| 2010/02/09 | 4,790 | 4,965 | 4,760 | 4,965 | 773,700 |
| 2010/02/08 | 4,760 | 4,815 | 4,710 | 4,755 | 437,200 |
| 2010/02/05 | 4,605 | 4,765 | 4,600 | 4,755 | 378,100 |
| 2010/02/04 | 4,905 | 4,920 | 4,740 | 4,800 | 506,300 |
| 2010/02/03 | 5,090 | 5,100 | 4,885 | 4,905 | 526,000 |
| 2010/02/02 | 5,020 | 5,180 | 4,955 | 5,020 | 457,600 |
| 2010/02/01 | 5,030 | 5,050 | 4,865 | 4,945 | 353,600 |
| 2010/01/29 | 5,060 | 5,150 | 5,010 | 5,030 | 255,400 |
| 2010/01/28 | 5,080 | 5,210 | 5,040 | 5,160 | 374,500 |
| 2010/01/27 | 5,160 | 5,170 | 5,020 | 5,040 | 395,300 |
| 2010/01/26 | 5,380 | 5,390 | 5,170 | 5,190 | 528,400 |
| 2010/01/25 | 5,350 | 5,430 | 5,280 | 5,430 | 328,100 |
| 2010/01/22 | 5,490 | 5,510 | 5,370 | 5,450 | 410,100 |
| 2010/01/21 | 5,390 | 5,600 | 5,370 | 5,590 | 322,500 |
| 2010/01/20 | 5,640 | 5,640 | 5,470 | 5,490 | 322,200 |
| 2010/01/19 | 5,790 | 5,790 | 5,500 | 5,560 | 435,400 |
| 2010/01/18 | 5,640 | 5,770 | 5,610 | 5,770 | 453,900 |
| 2010/01/15 | 5,800 | 5,810 | 5,630 | 5,700 | 911,400 |
| 2010/01/14 | 5,290 | 5,610 | 5,290 | 5,600 | 546,200 |
| 2010/01/13 | 5,400 | 5,410 | 5,280 | 5,290 | 384,100 |
| 2010/01/12 | 5,450 | 5,460 | 5,360 | 5,450 | 389,700 |
| 2010/01/08 | 5,420 | 5,500 | 5,360 | 5,480 | 582,000 |
| 2010/01/07 | 5,600 | 5,630 | 5,480 | 5,490 | 472,700 |
| 2010/01/06 | 5,670 | 5,740 | 5,590 | 5,640 | 570,900 |
| 2010/01/05 | 5,840 | 5,870 | 5,630 | 5,630 | 387,300 |
| 2010/01/04 | 5,760 | 5,810 | 5,660 | 5,800 | 247,600 |