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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,015 | 4,025 | 3,960 | 4,015 | 91,200 |
| 2011/12/29 | 3,930 | 4,000 | 3,915 | 3,980 | 115,800 |
| 2011/12/28 | 4,050 | 4,050 | 3,970 | 3,980 | 143,900 |
| 2011/12/27 | 4,100 | 4,100 | 4,050 | 4,065 | 92,500 |
| 2011/12/26 | 4,100 | 4,125 | 4,060 | 4,090 | 95,000 |
| 2011/12/22 | 4,095 | 4,095 | 4,035 | 4,065 | 112,200 |
| 2011/12/21 | 4,125 | 4,150 | 4,080 | 4,095 | 122,500 |
| 2011/12/20 | 3,980 | 4,065 | 3,980 | 4,055 | 120,300 |
| 2011/12/19 | 3,960 | 4,030 | 3,940 | 3,975 | 200,100 |
| 2011/12/16 | 4,040 | 4,075 | 3,995 | 4,020 | 283,500 |
| 2011/12/15 | 4,110 | 4,125 | 4,010 | 4,030 | 387,500 |
| 2011/12/14 | 4,185 | 4,220 | 4,175 | 4,185 | 152,600 |
| 2011/12/13 | 4,140 | 4,240 | 4,140 | 4,215 | 204,400 |
| 2011/12/12 | 4,290 | 4,290 | 4,250 | 4,265 | 215,700 |
| 2011/12/09 | 4,265 | 4,290 | 4,215 | 4,225 | 275,200 |
| 2011/12/08 | 4,295 | 4,385 | 4,265 | 4,315 | 553,600 |
| 2011/12/07 | 4,190 | 4,290 | 4,185 | 4,285 | 295,000 |
| 2011/12/06 | 4,220 | 4,265 | 4,165 | 4,190 | 323,000 |
| 2011/12/05 | 4,235 | 4,295 | 4,210 | 4,280 | 299,200 |
| 2011/12/02 | 4,110 | 4,240 | 4,085 | 4,235 | 384,400 |
| 2011/12/01 | 4,150 | 4,190 | 4,075 | 4,145 | 371,200 |
| 2011/11/30 | 4,080 | 4,085 | 3,975 | 4,010 | 256,200 |
| 2011/11/29 | 3,990 | 4,140 | 3,990 | 4,130 | 462,800 |
| 2011/11/28 | 3,855 | 3,980 | 3,850 | 3,945 | 321,700 |
| 2011/11/25 | 3,620 | 3,760 | 3,620 | 3,735 | 343,100 |
| 2011/11/24 | 3,650 | 3,690 | 3,585 | 3,625 | 337,400 |
| 2011/11/22 | 3,700 | 3,770 | 3,690 | 3,745 | 282,600 |
| 2011/11/21 | 3,860 | 3,860 | 3,710 | 3,770 | 367,800 |
| 2011/11/18 | 3,830 | 3,915 | 3,785 | 3,895 | 272,300 |
| 2011/11/17 | 3,700 | 3,905 | 3,695 | 3,875 | 426,800 |
| 2011/11/16 | 3,710 | 3,775 | 3,685 | 3,700 | 219,700 |
| 2011/11/15 | 3,760 | 3,815 | 3,710 | 3,715 | 456,200 |
| 2011/11/14 | 3,895 | 3,920 | 3,750 | 3,845 | 415,500 |
| 2011/11/11 | 3,845 | 3,915 | 3,770 | 3,845 | 345,300 |
| 2011/11/10 | 3,900 | 3,905 | 3,845 | 3,895 | 454,300 |
| 2011/11/09 | 4,000 | 4,100 | 3,960 | 4,040 | 802,800 |
| 2011/11/08 | 4,275 | 4,280 | 4,080 | 4,125 | 304,900 |
| 2011/11/07 | 4,170 | 4,355 | 4,135 | 4,270 | 342,900 |
| 2011/11/04 | 4,155 | 4,225 | 4,110 | 4,195 | 203,900 |
| 2011/11/02 | 4,000 | 4,165 | 3,970 | 4,100 | 320,800 |
| 2011/11/01 | 4,200 | 4,200 | 4,035 | 4,085 | 434,700 |
| 2011/10/31 | 4,365 | 4,375 | 4,205 | 4,210 | 392,700 |
| 2011/10/28 | 4,350 | 4,385 | 4,190 | 4,230 | 443,000 |
| 2011/10/27 | 4,275 | 4,330 | 4,200 | 4,325 | 317,200 |
| 2011/10/26 | 4,060 | 4,245 | 4,050 | 4,210 | 184,100 |
| 2011/10/25 | 4,180 | 4,205 | 4,100 | 4,140 | 228,200 |
| 2011/10/24 | 4,080 | 4,170 | 4,055 | 4,130 | 282,700 |
| 2011/10/21 | 3,920 | 4,015 | 3,840 | 4,000 | 292,400 |
| 2011/10/20 | 4,045 | 4,050 | 3,875 | 3,945 | 533,500 |
| 2011/10/19 | 4,240 | 4,245 | 4,070 | 4,110 | 235,100 |
| 2011/10/18 | 4,120 | 4,200 | 4,095 | 4,160 | 214,600 |
| 2011/10/17 | 4,260 | 4,270 | 4,170 | 4,210 | 226,800 |
| 2011/10/14 | 4,250 | 4,315 | 4,090 | 4,130 | 426,000 |
| 2011/10/13 | 4,220 | 4,345 | 4,210 | 4,315 | 630,300 |
| 2011/10/12 | 3,970 | 4,180 | 3,940 | 4,170 | 478,600 |
| 2011/10/11 | 3,925 | 4,050 | 3,925 | 4,020 | 508,200 |
| 2011/10/07 | 3,750 | 3,865 | 3,750 | 3,830 | 448,200 |
| 2011/10/06 | 3,550 | 3,685 | 3,550 | 3,640 | 286,500 |
| 2011/10/05 | 3,535 | 3,560 | 3,435 | 3,480 | 385,900 |
| 2011/10/04 | 3,370 | 3,515 | 3,350 | 3,495 | 331,700 |
| 2011/10/03 | 3,620 | 3,660 | 3,495 | 3,510 | 351,800 |
| 2011/09/30 | 3,720 | 3,770 | 3,610 | 3,720 | 311,400 |
| 2011/09/29 | 3,585 | 3,720 | 3,525 | 3,720 | 345,200 |
| 2011/09/28 | 3,700 | 3,745 | 3,595 | 3,625 | 323,900 |
| 2011/09/27 | 3,595 | 3,730 | 3,590 | 3,695 | 383,200 |
| 2011/09/26 | 3,525 | 3,550 | 3,410 | 3,490 | 637,600 |
| 2011/09/22 | 3,700 | 3,705 | 3,560 | 3,580 | 441,700 |
| 2011/09/21 | 3,780 | 3,815 | 3,710 | 3,790 | 294,000 |
| 2011/09/20 | 3,725 | 3,780 | 3,640 | 3,775 | 446,500 |
| 2011/09/16 | 3,700 | 3,850 | 3,690 | 3,770 | 706,800 |
| 2011/09/15 | 3,655 | 3,735 | 3,650 | 3,675 | 449,600 |
| 2011/09/14 | 3,660 | 3,775 | 3,545 | 3,555 | 492,000 |
| 2011/09/13 | 3,480 | 3,640 | 3,480 | 3,640 | 401,300 |
| 2011/09/12 | 3,410 | 3,515 | 3,395 | 3,455 | 278,900 |
| 2011/09/09 | 3,570 | 3,575 | 3,465 | 3,500 | 447,100 |
| 2011/09/08 | 3,525 | 3,585 | 3,495 | 3,535 | 712,300 |
| 2011/09/07 | 3,340 | 3,480 | 3,340 | 3,440 | 504,100 |
| 2011/09/06 | 3,445 | 3,450 | 3,275 | 3,295 | 583,800 |
| 2011/09/05 | 3,560 | 3,575 | 3,470 | 3,515 | 282,300 |
| 2011/09/02 | 3,685 | 3,720 | 3,620 | 3,630 | 248,100 |
| 2011/09/01 | 3,700 | 3,760 | 3,645 | 3,730 | 402,900 |
| 2011/08/31 | 3,715 | 3,730 | 3,620 | 3,640 | 292,900 |
| 2011/08/30 | 3,765 | 3,775 | 3,695 | 3,715 | 270,100 |
| 2011/08/29 | 3,695 | 3,735 | 3,610 | 3,680 | 357,500 |
| 2011/08/26 | 3,510 | 3,660 | 3,500 | 3,650 | 444,900 |
| 2011/08/25 | 3,450 | 3,570 | 3,440 | 3,545 | 346,600 |
| 2011/08/24 | 3,565 | 3,590 | 3,415 | 3,425 | 264,800 |
| 2011/08/23 | 3,475 | 3,565 | 3,445 | 3,495 | 548,000 |
| 2011/08/22 | 3,455 | 3,585 | 3,445 | 3,455 | 470,700 |
| 2011/08/19 | 3,530 | 3,545 | 3,475 | 3,500 | 521,600 |
| 2011/08/18 | 3,740 | 3,740 | 3,610 | 3,625 | 323,200 |
| 2011/08/17 | 3,865 | 3,885 | 3,765 | 3,780 | 197,900 |
| 2011/08/16 | 3,825 | 3,890 | 3,810 | 3,855 | 232,400 |
| 2011/08/15 | 3,815 | 3,840 | 3,750 | 3,770 | 291,900 |
| 2011/08/12 | 3,815 | 3,845 | 3,730 | 3,745 | 300,300 |
| 2011/08/11 | 3,780 | 3,850 | 3,770 | 3,790 | 291,500 |
| 2011/08/10 | 4,020 | 4,050 | 3,870 | 3,885 | 489,200 |
| 2011/08/09 | 3,850 | 3,880 | 3,735 | 3,865 | 754,600 |
| 2011/08/08 | 4,050 | 4,075 | 3,960 | 4,030 | 524,000 |
| 2011/08/05 | 4,015 | 4,170 | 4,005 | 4,145 | 621,400 |
| 2011/08/04 | 4,350 | 4,425 | 4,280 | 4,290 | 476,900 |
| 2011/08/03 | 4,435 | 4,435 | 4,350 | 4,360 | 467,700 |
| 2011/08/02 | 4,580 | 4,580 | 4,455 | 4,505 | 518,400 |
| 2011/08/01 | 4,545 | 4,635 | 4,545 | 4,605 | 516,700 |
| 2011/07/29 | 4,565 | 4,580 | 4,470 | 4,495 | 397,100 |
| 2011/07/28 | 4,570 | 4,635 | 4,545 | 4,570 | 428,600 |
| 2011/07/27 | 4,475 | 4,630 | 4,455 | 4,630 | 974,900 |
| 2011/07/26 | 4,500 | 4,515 | 4,390 | 4,470 | 876,100 |
| 2011/07/25 | 4,560 | 4,580 | 4,510 | 4,520 | 316,000 |
| 2011/07/22 | 4,560 | 4,585 | 4,505 | 4,585 | 720,400 |
| 2011/07/21 | 4,620 | 4,640 | 4,500 | 4,525 | 711,700 |
| 2011/07/20 | 4,600 | 4,655 | 4,575 | 4,615 | 689,800 |
| 2011/07/19 | 4,660 | 4,665 | 4,530 | 4,545 | 747,400 |
| 2011/07/15 | 4,720 | 4,720 | 4,665 | 4,690 | 491,300 |
| 2011/07/14 | 4,815 | 4,815 | 4,665 | 4,730 | 647,100 |
| 2011/07/13 | 4,895 | 4,905 | 4,800 | 4,815 | 524,700 |
| 2011/07/12 | 4,955 | 4,975 | 4,920 | 4,930 | 329,600 |
| 2011/07/11 | 5,000 | 5,010 | 4,985 | 5,000 | 204,200 |
| 2011/07/08 | 5,060 | 5,100 | 5,030 | 5,040 | 370,600 |
| 2011/07/07 | 5,070 | 5,150 | 5,060 | 5,120 | 257,600 |
| 2011/07/06 | 5,040 | 5,090 | 4,995 | 5,070 | 200,800 |
| 2011/07/05 | 4,985 | 5,020 | 4,970 | 5,010 | 275,600 |
| 2011/07/04 | 5,120 | 5,140 | 4,970 | 5,020 | 465,300 |
| 2011/07/01 | 5,120 | 5,130 | 5,080 | 5,110 | 156,600 |
| 2011/06/30 | 5,120 | 5,120 | 5,040 | 5,080 | 194,100 |
| 2011/06/29 | 5,040 | 5,070 | 5,010 | 5,070 | 157,300 |
| 2011/06/28 | 5,000 | 5,020 | 4,975 | 4,985 | 168,500 |
| 2011/06/27 | 5,010 | 5,030 | 4,965 | 4,975 | 200,900 |
| 2011/06/24 | 4,920 | 5,010 | 4,910 | 4,995 | 556,500 |
| 2011/06/23 | 5,080 | 5,110 | 5,020 | 5,020 | 261,800 |
| 2011/06/22 | 5,150 | 5,160 | 5,110 | 5,150 | 140,400 |
| 2011/06/21 | 5,100 | 5,140 | 5,060 | 5,110 | 168,700 |
| 2011/06/20 | 5,040 | 5,110 | 5,000 | 5,020 | 324,000 |
| 2011/06/17 | 5,060 | 5,100 | 4,995 | 5,010 | 233,500 |
| 2011/06/16 | 5,090 | 5,130 | 5,030 | 5,030 | 300,200 |
| 2011/06/15 | 5,120 | 5,120 | 5,070 | 5,100 | 183,500 |
| 2011/06/14 | 5,050 | 5,110 | 5,030 | 5,110 | 218,300 |
| 2011/06/13 | 5,020 | 5,080 | 5,020 | 5,070 | 236,500 |
| 2011/06/10 | 5,120 | 5,160 | 5,080 | 5,100 | 273,600 |
| 2011/06/09 | 5,150 | 5,150 | 5,080 | 5,130 | 372,800 |
| 2011/06/08 | 5,110 | 5,170 | 5,100 | 5,160 | 220,700 |
| 2011/06/07 | 5,080 | 5,170 | 5,060 | 5,150 | 201,800 |
| 2011/06/06 | 5,100 | 5,170 | 5,070 | 5,090 | 209,300 |
| 2011/06/03 | 5,190 | 5,240 | 5,110 | 5,140 | 209,800 |
| 2011/06/02 | 5,210 | 5,290 | 5,200 | 5,250 | 282,300 |
| 2011/06/01 | 5,330 | 5,420 | 5,310 | 5,380 | 389,100 |
| 2011/05/31 | 5,180 | 5,290 | 5,160 | 5,280 | 140,800 |
| 2011/05/30 | 5,170 | 5,210 | 5,130 | 5,190 | 132,900 |
| 2011/05/27 | 5,220 | 5,250 | 5,150 | 5,210 | 69,900 |
| 2011/05/26 | 5,160 | 5,220 | 5,150 | 5,220 | 122,500 |
| 2011/05/25 | 5,180 | 5,230 | 5,110 | 5,120 | 203,900 |
| 2011/05/24 | 5,130 | 5,210 | 5,130 | 5,190 | 119,600 |
| 2011/05/23 | 5,210 | 5,260 | 5,130 | 5,190 | 189,300 |
| 2011/05/20 | 5,350 | 5,350 | 5,250 | 5,290 | 272,500 |
| 2011/05/19 | 5,450 | 5,450 | 5,310 | 5,340 | 189,300 |
| 2011/05/18 | 5,330 | 5,430 | 5,250 | 5,420 | 356,000 |
| 2011/05/17 | 5,330 | 5,360 | 5,280 | 5,360 | 178,200 |
| 2011/05/16 | 5,360 | 5,380 | 5,300 | 5,300 | 223,100 |
| 2011/05/13 | 5,510 | 5,530 | 5,380 | 5,440 | 282,300 |
| 2011/05/12 | 5,510 | 5,510 | 5,430 | 5,490 | 229,800 |
| 2011/05/11 | 5,600 | 5,600 | 5,510 | 5,530 | 190,600 |
| 2011/05/10 | 5,390 | 5,540 | 5,390 | 5,530 | 152,200 |
| 2011/05/09 | 5,510 | 5,510 | 5,390 | 5,440 | 256,400 |
| 2011/05/06 | 5,490 | 5,520 | 5,440 | 5,510 | 280,900 |
| 2011/05/02 | 5,580 | 5,600 | 5,510 | 5,590 | 206,600 |
| 2011/04/28 | 5,470 | 5,540 | 5,440 | 5,500 | 220,300 |
| 2011/04/27 | 5,430 | 5,430 | 5,360 | 5,420 | 191,000 |
| 2011/04/26 | 5,430 | 5,440 | 5,310 | 5,330 | 162,600 |
| 2011/04/25 | 5,490 | 5,540 | 5,420 | 5,440 | 267,200 |
| 2011/04/22 | 5,430 | 5,460 | 5,390 | 5,410 | 335,700 |
| 2011/04/21 | 5,450 | 5,450 | 5,330 | 5,380 | 250,300 |
| 2011/04/20 | 5,300 | 5,420 | 5,280 | 5,390 | 421,900 |
| 2011/04/19 | 5,290 | 5,320 | 5,190 | 5,200 | 341,200 |
| 2011/04/18 | 5,300 | 5,360 | 5,270 | 5,360 | 381,800 |
| 2011/04/15 | 5,450 | 5,470 | 5,270 | 5,290 | 971,700 |
| 2011/04/14 | 5,580 | 5,610 | 5,510 | 5,550 | 421,800 |
| 2011/04/13 | 5,530 | 5,650 | 5,530 | 5,630 | 181,000 |
| 2011/04/12 | 5,630 | 5,670 | 5,550 | 5,600 | 324,200 |
| 2011/04/11 | 5,830 | 5,830 | 5,720 | 5,730 | 182,500 |
| 2011/04/08 | 5,590 | 5,790 | 5,550 | 5,770 | 355,500 |
| 2011/04/07 | 5,780 | 5,830 | 5,640 | 5,650 | 284,000 |
| 2011/04/06 | 5,670 | 5,720 | 5,620 | 5,680 | 257,100 |
| 2011/04/05 | 5,870 | 5,870 | 5,610 | 5,690 | 648,700 |
| 2011/04/04 | 5,800 | 5,990 | 5,790 | 5,870 | 620,900 |
| 2011/04/01 | 5,700 | 5,790 | 5,680 | 5,700 | 249,000 |
| 2011/03/31 | 5,780 | 5,790 | 5,650 | 5,680 | 234,200 |
| 2011/03/30 | 5,520 | 5,700 | 5,520 | 5,680 | 309,900 |
| 2011/03/29 | 5,300 | 5,510 | 5,300 | 5,480 | 389,400 |
| 2011/03/28 | 5,360 | 5,390 | 5,300 | 5,360 | 267,700 |
| 2011/03/25 | 5,400 | 5,430 | 5,300 | 5,340 | 154,100 |
| 2011/03/24 | 5,360 | 5,390 | 5,270 | 5,310 | 318,700 |
| 2011/03/23 | 5,310 | 5,430 | 5,260 | 5,340 | 477,600 |
| 2011/03/22 | 5,370 | 5,460 | 5,330 | 5,370 | 292,700 |
| 2011/03/18 | 5,180 | 5,300 | 5,180 | 5,250 | 259,800 |
| 2011/03/17 | 4,935 | 5,230 | 4,860 | 5,150 | 482,100 |
| 2011/03/16 | 5,250 | 5,270 | 5,000 | 5,190 | 567,800 |
| 2011/03/15 | 4,720 | 4,900 | 4,450 | 4,770 | 508,100 |
| 2011/03/14 | 4,950 | 5,280 | 4,870 | 5,000 | 638,900 |
| 2011/03/11 | 5,440 | 5,480 | 5,330 | 5,450 | 620,100 |
| 2011/03/10 | 5,570 | 5,620 | 5,480 | 5,540 | 333,400 |
| 2011/03/09 | 5,640 | 5,710 | 5,580 | 5,630 | 311,400 |
| 2011/03/08 | 5,700 | 5,700 | 5,610 | 5,620 | 289,100 |
| 2011/03/07 | 5,700 | 5,720 | 5,620 | 5,670 | 162,100 |
| 2011/03/04 | 5,800 | 5,810 | 5,700 | 5,730 | 277,300 |
| 2011/03/03 | 5,720 | 5,730 | 5,660 | 5,710 | 158,900 |
| 2011/03/02 | 5,750 | 5,810 | 5,670 | 5,680 | 265,100 |
| 2011/03/01 | 5,790 | 5,880 | 5,770 | 5,860 | 302,900 |
| 2011/02/28 | 5,700 | 5,770 | 5,610 | 5,750 | 212,200 |
| 2011/02/25 | 5,560 | 5,650 | 5,550 | 5,650 | 269,000 |
| 2011/02/24 | 5,600 | 5,640 | 5,480 | 5,510 | 409,300 |
| 2011/02/23 | 5,630 | 5,790 | 5,600 | 5,650 | 339,000 |
| 2011/02/22 | 5,750 | 5,780 | 5,730 | 5,730 | 479,900 |
| 2011/02/21 | 6,000 | 6,000 | 5,800 | 5,830 | 570,000 |
| 2011/02/18 | 5,930 | 6,000 | 5,880 | 5,970 | 291,100 |
| 2011/02/17 | 5,940 | 6,000 | 5,940 | 5,960 | 277,500 |
| 2011/02/16 | 5,970 | 6,000 | 5,930 | 5,950 | 287,600 |
| 2011/02/15 | 5,880 | 5,960 | 5,860 | 5,930 | 262,900 |
| 2011/02/14 | 5,870 | 5,890 | 5,800 | 5,840 | 365,600 |
| 2011/02/10 | 5,740 | 5,850 | 5,740 | 5,770 | 243,300 |
| 2011/02/09 | 5,950 | 5,990 | 5,790 | 5,810 | 486,100 |
| 2011/02/08 | 5,860 | 5,930 | 5,810 | 5,920 | 552,900 |
| 2011/02/07 | 5,780 | 5,790 | 5,690 | 5,760 | 208,300 |
| 2011/02/04 | 5,700 | 5,730 | 5,610 | 5,680 | 220,700 |
| 2011/02/03 | 5,700 | 5,750 | 5,650 | 5,680 | 249,900 |
| 2011/02/02 | 5,610 | 5,700 | 5,590 | 5,670 | 399,900 |
| 2011/02/01 | 5,570 | 5,610 | 5,520 | 5,550 | 280,100 |
| 2011/01/31 | 5,380 | 5,530 | 5,300 | 5,490 | 458,900 |
| 2011/01/28 | 5,520 | 5,560 | 5,420 | 5,480 | 290,600 |
| 2011/01/27 | 5,590 | 5,600 | 5,480 | 5,540 | 437,100 |
| 2011/01/26 | 5,610 | 5,640 | 5,530 | 5,550 | 747,900 |
| 2011/01/25 | 5,500 | 5,590 | 5,470 | 5,560 | 572,600 |
| 2011/01/24 | 5,360 | 5,460 | 5,350 | 5,400 | 553,500 |
| 2011/01/21 | 5,350 | 5,390 | 5,110 | 5,310 | 805,100 |
| 2011/01/20 | 5,420 | 5,470 | 5,360 | 5,400 | 615,600 |
| 2011/01/19 | 5,370 | 5,610 | 5,370 | 5,520 | 983,400 |
| 2011/01/18 | 5,310 | 5,390 | 5,260 | 5,330 | 444,400 |
| 2011/01/17 | 5,220 | 5,330 | 5,210 | 5,310 | 602,900 |
| 2011/01/14 | 5,060 | 5,250 | 5,040 | 5,180 | 1,080,200 |
| 2011/01/13 | 5,040 | 5,070 | 4,995 | 5,030 | 420,800 |
| 2011/01/12 | 5,120 | 5,140 | 5,000 | 5,010 | 359,200 |
| 2011/01/11 | 5,130 | 5,130 | 5,050 | 5,070 | 267,000 |
| 2011/01/07 | 5,030 | 5,140 | 5,020 | 5,130 | 504,300 |
| 2011/01/06 | 4,995 | 5,040 | 4,965 | 5,010 | 613,900 |
| 2011/01/05 | 5,020 | 5,090 | 4,965 | 4,985 | 619,000 |
| 2011/01/04 | 5,000 | 5,120 | 4,970 | 5,090 | 523,600 |