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 |
|---|---|---|---|---|---|
| 2013/12/30 | 7,020 | 7,040 | 6,960 | 6,980 | 110,400 |
| 2013/12/27 | 6,890 | 7,010 | 6,830 | 6,990 | 170,000 |
| 2013/12/26 | 6,840 | 6,880 | 6,810 | 6,860 | 113,700 |
| 2013/12/25 | 6,770 | 6,870 | 6,770 | 6,840 | 130,300 |
| 2013/12/24 | 6,880 | 6,920 | 6,790 | 6,810 | 205,900 |
| 2013/12/20 | 6,790 | 6,880 | 6,760 | 6,880 | 166,100 |
| 2013/12/19 | 6,890 | 6,950 | 6,800 | 6,830 | 176,000 |
| 2013/12/18 | 6,810 | 6,890 | 6,780 | 6,820 | 212,900 |
| 2013/12/17 | 6,910 | 6,960 | 6,820 | 6,850 | 121,500 |
| 2013/12/16 | 6,880 | 6,980 | 6,820 | 6,860 | 238,900 |
| 2013/12/13 | 7,050 | 7,070 | 6,930 | 6,950 | 454,400 |
| 2013/12/12 | 6,780 | 6,940 | 6,700 | 6,930 | 410,600 |
| 2013/12/11 | 6,760 | 6,830 | 6,670 | 6,680 | 364,400 |
| 2013/12/10 | 6,980 | 6,980 | 6,810 | 6,840 | 196,800 |
| 2013/12/09 | 6,930 | 6,990 | 6,860 | 6,980 | 208,100 |
| 2013/12/06 | 6,670 | 6,890 | 6,670 | 6,870 | 183,900 |
| 2013/12/05 | 6,830 | 6,850 | 6,680 | 6,720 | 381,300 |
| 2013/12/04 | 6,900 | 6,970 | 6,820 | 6,900 | 238,000 |
| 2013/12/03 | 7,090 | 7,130 | 6,900 | 6,950 | 249,200 |
| 2013/12/02 | 7,030 | 7,080 | 6,970 | 7,020 | 181,500 |
| 2013/11/29 | 6,990 | 7,050 | 6,950 | 7,030 | 248,200 |
| 2013/11/28 | 6,990 | 7,080 | 6,950 | 7,070 | 298,900 |
| 2013/11/27 | 6,750 | 6,950 | 6,720 | 6,920 | 275,700 |
| 2013/11/26 | 6,770 | 6,860 | 6,680 | 6,830 | 268,300 |
| 2013/11/25 | 6,690 | 6,800 | 6,680 | 6,780 | 326,700 |
| 2013/11/22 | 6,570 | 6,630 | 6,500 | 6,620 | 274,400 |
| 2013/11/21 | 6,390 | 6,550 | 6,390 | 6,510 | 252,300 |
| 2013/11/20 | 6,300 | 6,340 | 6,190 | 6,320 | 201,300 |
| 2013/11/19 | 6,360 | 6,390 | 6,290 | 6,310 | 174,700 |
| 2013/11/18 | 6,480 | 6,480 | 6,350 | 6,430 | 193,000 |
| 2013/11/15 | 6,530 | 6,540 | 6,450 | 6,490 | 228,300 |
| 2013/11/14 | 6,510 | 6,550 | 6,470 | 6,510 | 187,500 |
| 2013/11/13 | 6,520 | 6,560 | 6,440 | 6,460 | 141,000 |
| 2013/11/12 | 6,480 | 6,540 | 6,460 | 6,510 | 132,700 |
| 2013/11/11 | 6,440 | 6,520 | 6,400 | 6,440 | 169,200 |
| 2013/11/08 | 6,290 | 6,460 | 6,200 | 6,430 | 801,600 |
| 2013/11/07 | 5,980 | 6,040 | 5,830 | 5,890 | 546,000 |
| 2013/11/06 | 6,040 | 6,100 | 5,990 | 6,080 | 198,200 |
| 2013/11/05 | 6,120 | 6,130 | 5,930 | 5,960 | 240,800 |
| 2013/11/01 | 6,190 | 6,190 | 6,070 | 6,130 | 144,300 |
| 2013/10/31 | 6,280 | 6,290 | 6,180 | 6,190 | 180,400 |
| 2013/10/30 | 6,310 | 6,330 | 6,220 | 6,260 | 217,000 |
| 2013/10/29 | 6,170 | 6,180 | 6,000 | 6,130 | 208,000 |
| 2013/10/28 | 6,280 | 6,280 | 6,080 | 6,230 | 203,200 |
| 2013/10/25 | 6,230 | 6,310 | 6,150 | 6,280 | 337,800 |
| 2013/10/24 | 6,120 | 6,210 | 6,080 | 6,200 | 281,600 |
| 2013/10/23 | 6,110 | 6,230 | 6,050 | 6,170 | 415,400 |
| 2013/10/22 | 5,980 | 6,100 | 5,950 | 6,090 | 254,500 |
| 2013/10/21 | 5,970 | 5,980 | 5,920 | 5,970 | 214,000 |
| 2013/10/18 | 5,880 | 6,020 | 5,840 | 5,970 | 352,700 |
| 2013/10/17 | 5,750 | 5,850 | 5,710 | 5,850 | 288,600 |
| 2013/10/16 | 5,700 | 5,780 | 5,670 | 5,730 | 186,200 |
| 2013/10/15 | 5,770 | 5,790 | 5,630 | 5,660 | 172,000 |
| 2013/10/11 | 5,710 | 5,740 | 5,650 | 5,740 | 251,200 |
| 2013/10/10 | 5,650 | 5,650 | 5,600 | 5,640 | 109,100 |
| 2013/10/09 | 5,550 | 5,650 | 5,480 | 5,640 | 177,900 |
| 2013/10/08 | 5,500 | 5,550 | 5,500 | 5,540 | 173,800 |
| 2013/10/07 | 5,630 | 5,650 | 5,500 | 5,510 | 176,800 |
| 2013/10/04 | 5,590 | 5,700 | 5,570 | 5,650 | 275,500 |
| 2013/10/03 | 5,600 | 5,690 | 5,550 | 5,600 | 249,400 |
| 2013/10/02 | 5,650 | 5,720 | 5,620 | 5,630 | 263,900 |
| 2013/10/01 | 5,660 | 5,850 | 5,660 | 5,750 | 354,000 |
| 2013/09/30 | 5,640 | 5,690 | 5,610 | 5,620 | 109,000 |
| 2013/09/27 | 5,820 | 5,840 | 5,700 | 5,710 | 224,100 |
| 2013/09/26 | 5,640 | 5,760 | 5,620 | 5,760 | 191,300 |
| 2013/09/25 | 5,790 | 5,880 | 5,730 | 5,770 | 417,800 |
| 2013/09/24 | 5,600 | 5,700 | 5,570 | 5,650 | 257,000 |
| 2013/09/20 | 5,700 | 5,720 | 5,600 | 5,640 | 342,000 |
| 2013/09/19 | 5,700 | 5,710 | 5,570 | 5,670 | 218,000 |
| 2013/09/18 | 5,690 | 5,740 | 5,610 | 5,630 | 204,500 |
| 2013/09/17 | 5,570 | 5,690 | 5,530 | 5,630 | 230,400 |
| 2013/09/13 | 5,450 | 5,490 | 5,390 | 5,470 | 279,600 |
| 2013/09/12 | 5,500 | 5,530 | 5,390 | 5,510 | 402,900 |
| 2013/09/11 | 5,870 | 5,870 | 5,560 | 5,590 | 432,100 |
| 2013/09/10 | 5,900 | 5,900 | 5,820 | 5,860 | 135,500 |
| 2013/09/09 | 5,890 | 5,920 | 5,660 | 5,800 | 221,600 |
| 2013/09/06 | 5,830 | 5,860 | 5,770 | 5,810 | 235,400 |
| 2013/09/05 | 5,860 | 5,930 | 5,800 | 5,840 | 251,100 |
| 2013/09/04 | 5,920 | 5,920 | 5,800 | 5,860 | 194,900 |
| 2013/09/03 | 5,850 | 5,940 | 5,850 | 5,930 | 148,300 |
| 2013/09/02 | 5,830 | 5,830 | 5,710 | 5,750 | 114,700 |
| 2013/08/30 | 5,820 | 5,870 | 5,760 | 5,790 | 135,500 |
| 2013/08/29 | 5,810 | 5,840 | 5,760 | 5,810 | 123,100 |
| 2013/08/28 | 5,770 | 5,840 | 5,730 | 5,800 | 172,500 |
| 2013/08/27 | 5,890 | 5,930 | 5,840 | 5,870 | 145,200 |
| 2013/08/26 | 5,930 | 5,990 | 5,900 | 5,930 | 236,900 |
| 2013/08/23 | 5,770 | 5,890 | 5,770 | 5,850 | 309,500 |
| 2013/08/22 | 5,690 | 5,700 | 5,570 | 5,660 | 235,600 |
| 2013/08/21 | 5,740 | 5,820 | 5,640 | 5,750 | 474,100 |
| 2013/08/20 | 5,580 | 5,600 | 5,510 | 5,570 | 283,900 |
| 2013/08/19 | 5,430 | 5,620 | 5,410 | 5,610 | 243,100 |
| 2013/08/16 | 5,260 | 5,470 | 5,260 | 5,380 | 267,700 |
| 2013/08/15 | 5,490 | 5,540 | 5,320 | 5,360 | 292,200 |
| 2013/08/14 | 5,690 | 5,710 | 5,500 | 5,570 | 418,700 |
| 2013/08/13 | 5,560 | 5,620 | 5,490 | 5,620 | 181,000 |
| 2013/08/12 | 5,460 | 5,510 | 5,390 | 5,510 | 340,700 |
| 2013/08/09 | 5,700 | 5,720 | 5,190 | 5,520 | 880,300 |
| 2013/08/08 | 5,700 | 5,770 | 5,600 | 5,610 | 156,000 |
| 2013/08/07 | 5,800 | 5,830 | 5,710 | 5,730 | 146,300 |
| 2013/08/06 | 5,970 | 5,970 | 5,810 | 5,920 | 141,900 |
| 2013/08/05 | 5,850 | 6,030 | 5,820 | 5,870 | 209,100 |
| 2013/08/02 | 5,880 | 5,890 | 5,790 | 5,850 | 239,200 |
| 2013/08/01 | 5,750 | 5,790 | 5,640 | 5,780 | 204,700 |
| 2013/07/31 | 5,750 | 5,880 | 5,720 | 5,800 | 202,900 |
| 2013/07/30 | 5,660 | 5,770 | 5,660 | 5,750 | 151,600 |
| 2013/07/29 | 5,800 | 5,860 | 5,730 | 5,740 | 251,800 |
| 2013/07/26 | 5,830 | 5,930 | 5,770 | 5,890 | 297,600 |
| 2013/07/25 | 5,930 | 6,130 | 5,930 | 5,980 | 401,500 |
| 2013/07/24 | 5,880 | 5,940 | 5,760 | 5,930 | 524,800 |
| 2013/07/23 | 5,930 | 5,940 | 5,710 | 5,850 | 1,028,100 |
| 2013/07/22 | 6,250 | 6,260 | 5,900 | 6,000 | 544,600 |
| 2013/07/19 | 6,600 | 6,620 | 6,170 | 6,200 | 555,300 |
| 2013/07/18 | 6,640 | 6,640 | 6,570 | 6,620 | 158,300 |
| 2013/07/17 | 6,610 | 6,610 | 6,530 | 6,580 | 143,600 |
| 2013/07/16 | 6,540 | 6,640 | 6,540 | 6,600 | 196,500 |
| 2013/07/12 | 6,550 | 6,670 | 6,510 | 6,540 | 240,600 |
| 2013/07/11 | 6,600 | 6,660 | 6,490 | 6,530 | 322,100 |
| 2013/07/10 | 6,580 | 6,730 | 6,560 | 6,620 | 190,300 |
| 2013/07/09 | 6,640 | 6,670 | 6,480 | 6,600 | 219,000 |
| 2013/07/08 | 6,730 | 6,780 | 6,620 | 6,620 | 108,300 |
| 2013/07/05 | 6,690 | 6,730 | 6,620 | 6,710 | 138,600 |
| 2013/07/04 | 6,600 | 6,730 | 6,540 | 6,560 | 205,600 |
| 2013/07/03 | 6,850 | 6,850 | 6,690 | 6,700 | 151,600 |
| 2013/07/02 | 6,900 | 6,910 | 6,760 | 6,860 | 163,300 |
| 2013/07/01 | 6,860 | 6,880 | 6,750 | 6,860 | 109,300 |
| 2013/06/28 | 6,660 | 6,920 | 6,640 | 6,850 | 235,700 |
| 2013/06/27 | 6,490 | 6,600 | 6,360 | 6,590 | 121,900 |
| 2013/06/26 | 6,570 | 6,610 | 6,400 | 6,410 | 73,300 |
| 2013/06/25 | 6,570 | 6,630 | 6,410 | 6,520 | 113,800 |
| 2013/06/24 | 6,750 | 6,760 | 6,500 | 6,620 | 128,200 |
| 2013/06/21 | 6,410 | 6,630 | 6,340 | 6,600 | 231,800 |
| 2013/06/20 | 6,590 | 6,590 | 6,480 | 6,550 | 98,600 |
| 2013/06/19 | 6,620 | 6,680 | 6,530 | 6,580 | 131,100 |
| 2013/06/18 | 6,440 | 6,560 | 6,420 | 6,490 | 117,000 |
| 2013/06/17 | 6,150 | 6,480 | 6,150 | 6,480 | 148,700 |
| 2013/06/14 | 6,350 | 6,400 | 6,230 | 6,230 | 175,500 |
| 2013/06/13 | 6,320 | 6,370 | 6,150 | 6,210 | 191,700 |
| 2013/06/12 | 6,230 | 6,470 | 6,170 | 6,420 | 151,300 |
| 2013/06/11 | 6,310 | 6,420 | 6,270 | 6,330 | 146,200 |
| 2013/06/10 | 6,300 | 6,480 | 6,280 | 6,480 | 291,800 |
| 2013/06/07 | 6,150 | 6,190 | 5,960 | 6,090 | 188,600 |
| 2013/06/06 | 6,250 | 6,470 | 6,180 | 6,230 | 288,600 |
| 2013/06/05 | 6,480 | 6,600 | 6,420 | 6,420 | 179,500 |
| 2013/06/04 | 6,410 | 6,530 | 6,310 | 6,520 | 205,400 |
| 2013/06/03 | 6,690 | 6,700 | 6,500 | 6,510 | 152,000 |
| 2013/05/31 | 6,760 | 6,890 | 6,710 | 6,760 | 208,100 |
| 2013/05/30 | 6,860 | 6,860 | 6,610 | 6,660 | 356,700 |
| 2013/05/29 | 6,750 | 6,960 | 6,650 | 6,900 | 336,200 |
| 2013/05/28 | 6,330 | 6,660 | 6,310 | 6,620 | 172,800 |
| 2013/05/27 | 6,600 | 6,600 | 6,330 | 6,390 | 145,100 |
| 2013/05/24 | 6,660 | 6,800 | 6,440 | 6,600 | 311,400 |
| 2013/05/23 | 7,070 | 7,100 | 6,550 | 6,550 | 266,000 |
| 2013/05/22 | 7,050 | 7,120 | 6,940 | 7,070 | 192,600 |
| 2013/05/21 | 6,900 | 7,040 | 6,860 | 7,000 | 148,000 |
| 2013/05/20 | 6,810 | 6,950 | 6,810 | 6,930 | 110,500 |
| 2013/05/17 | 6,780 | 6,840 | 6,720 | 6,800 | 153,400 |
| 2013/05/16 | 6,970 | 6,990 | 6,740 | 6,850 | 210,600 |
| 2013/05/15 | 6,810 | 6,880 | 6,790 | 6,880 | 164,200 |
| 2013/05/14 | 6,660 | 6,770 | 6,630 | 6,710 | 172,900 |
| 2013/05/13 | 6,690 | 6,700 | 6,560 | 6,610 | 166,700 |
| 2013/05/10 | 6,600 | 6,750 | 6,550 | 6,590 | 356,200 |
| 2013/05/09 | 6,330 | 6,400 | 6,200 | 6,210 | 119,700 |
| 2013/05/08 | 6,340 | 6,470 | 6,290 | 6,290 | 263,400 |
| 2013/05/07 | 6,270 | 6,330 | 6,250 | 6,310 | 153,500 |
| 2013/05/02 | 6,150 | 6,250 | 6,120 | 6,140 | 138,500 |
| 2013/05/01 | 6,250 | 6,260 | 6,150 | 6,160 | 123,800 |
| 2013/04/30 | 6,290 | 6,290 | 6,220 | 6,290 | 135,000 |
| 2013/04/26 | 6,290 | 6,300 | 6,140 | 6,200 | 131,300 |
| 2013/04/25 | 6,300 | 6,330 | 6,220 | 6,230 | 129,200 |
| 2013/04/24 | 6,150 | 6,330 | 6,140 | 6,320 | 294,500 |
| 2013/04/23 | 5,970 | 6,050 | 5,930 | 6,040 | 218,500 |
| 2013/04/22 | 5,880 | 5,930 | 5,850 | 5,870 | 103,600 |
| 2013/04/19 | 5,790 | 5,850 | 5,730 | 5,780 | 178,200 |
| 2013/04/18 | 5,860 | 5,870 | 5,770 | 5,790 | 126,900 |
| 2013/04/17 | 5,920 | 6,000 | 5,840 | 5,900 | 265,600 |
| 2013/04/16 | 5,680 | 5,840 | 5,630 | 5,680 | 227,500 |
| 2013/04/15 | 5,870 | 5,870 | 5,710 | 5,780 | 125,000 |
| 2013/04/12 | 5,910 | 5,910 | 5,800 | 5,910 | 170,300 |
| 2013/04/11 | 5,790 | 5,900 | 5,760 | 5,900 | 177,400 |
| 2013/04/10 | 5,630 | 5,760 | 5,630 | 5,730 | 219,100 |
| 2013/04/09 | 5,670 | 5,750 | 5,560 | 5,610 | 162,600 |
| 2013/04/08 | 5,750 | 5,770 | 5,600 | 5,660 | 186,700 |
| 2013/04/05 | 5,670 | 5,730 | 5,590 | 5,620 | 265,100 |
| 2013/04/04 | 5,340 | 5,450 | 5,290 | 5,450 | 158,900 |
| 2013/04/03 | 5,470 | 5,490 | 5,330 | 5,440 | 144,500 |
| 2013/04/02 | 5,340 | 5,520 | 5,290 | 5,430 | 309,300 |
| 2013/04/01 | 5,270 | 5,350 | 5,230 | 5,240 | 78,000 |
| 2013/03/29 | 5,310 | 5,370 | 5,280 | 5,320 | 149,100 |
| 2013/03/28 | 5,390 | 5,410 | 5,280 | 5,340 | 103,100 |
| 2013/03/27 | 5,490 | 5,490 | 5,380 | 5,440 | 135,100 |
| 2013/03/26 | 5,470 | 5,500 | 5,430 | 5,490 | 91,000 |
| 2013/03/25 | 5,490 | 5,510 | 5,430 | 5,470 | 75,900 |
| 2013/03/22 | 5,500 | 5,520 | 5,450 | 5,450 | 130,900 |
| 2013/03/21 | 5,610 | 5,620 | 5,540 | 5,590 | 139,300 |
| 2013/03/19 | 5,600 | 5,640 | 5,570 | 5,600 | 88,800 |
| 2013/03/18 | 5,620 | 5,620 | 5,520 | 5,550 | 143,200 |
| 2013/03/15 | 5,540 | 5,680 | 5,540 | 5,650 | 252,800 |
| 2013/03/14 | 5,460 | 5,550 | 5,450 | 5,510 | 138,800 |
| 2013/03/13 | 5,500 | 5,550 | 5,440 | 5,440 | 172,600 |
| 2013/03/12 | 5,620 | 5,630 | 5,540 | 5,550 | 209,700 |
| 2013/03/11 | 5,760 | 5,770 | 5,590 | 5,620 | 212,100 |
| 2013/03/08 | 5,610 | 5,750 | 5,610 | 5,700 | 304,400 |
| 2013/03/07 | 5,450 | 5,540 | 5,450 | 5,490 | 172,400 |
| 2013/03/06 | 5,400 | 5,520 | 5,400 | 5,450 | 315,700 |
| 2013/03/05 | 5,280 | 5,340 | 5,270 | 5,290 | 89,500 |
| 2013/03/04 | 5,310 | 5,330 | 5,250 | 5,280 | 67,300 |
| 2013/03/01 | 5,300 | 5,330 | 5,240 | 5,310 | 138,400 |
| 2013/02/28 | 5,210 | 5,320 | 5,210 | 5,310 | 151,400 |
| 2013/02/27 | 5,260 | 5,270 | 5,180 | 5,190 | 321,300 |
| 2013/02/26 | 5,180 | 5,330 | 5,160 | 5,260 | 174,100 |
| 2013/02/25 | 5,370 | 5,390 | 5,260 | 5,290 | 126,800 |
| 2013/02/22 | 5,320 | 5,330 | 5,240 | 5,290 | 227,200 |
| 2013/02/21 | 5,350 | 5,370 | 5,310 | 5,350 | 97,400 |
| 2013/02/20 | 5,330 | 5,370 | 5,280 | 5,350 | 130,100 |
| 2013/02/19 | 5,300 | 5,330 | 5,220 | 5,320 | 149,000 |
| 2013/02/18 | 5,390 | 5,400 | 5,330 | 5,350 | 146,200 |
| 2013/02/15 | 5,280 | 5,330 | 5,220 | 5,330 | 222,600 |
| 2013/02/14 | 5,260 | 5,430 | 5,250 | 5,350 | 246,200 |
| 2013/02/13 | 5,260 | 5,290 | 5,140 | 5,230 | 248,200 |
| 2013/02/12 | 5,220 | 5,420 | 5,200 | 5,260 | 319,300 |
| 2013/02/08 | 5,130 | 5,130 | 5,030 | 5,040 | 172,000 |
| 2013/02/07 | 5,060 | 5,150 | 5,050 | 5,100 | 161,700 |
| 2013/02/06 | 5,110 | 5,170 | 5,090 | 5,110 | 178,500 |
| 2013/02/05 | 5,040 | 5,080 | 5,000 | 5,040 | 200,800 |
| 2013/02/04 | 5,080 | 5,130 | 5,050 | 5,100 | 111,700 |
| 2013/02/01 | 5,030 | 5,060 | 4,965 | 5,020 | 185,400 |
| 2013/01/31 | 5,020 | 5,040 | 4,975 | 5,030 | 247,700 |
| 2013/01/30 | 5,040 | 5,120 | 5,010 | 5,020 | 328,800 |
| 2013/01/29 | 5,060 | 5,160 | 5,040 | 5,080 | 150,400 |
| 2013/01/28 | 5,260 | 5,270 | 5,110 | 5,120 | 246,900 |
| 2013/01/25 | 5,000 | 5,160 | 4,985 | 5,150 | 371,700 |
| 2013/01/24 | 4,810 | 4,900 | 4,780 | 4,825 | 262,000 |
| 2013/01/23 | 4,960 | 4,985 | 4,850 | 4,865 | 225,600 |
| 2013/01/22 | 4,985 | 5,030 | 4,920 | 4,995 | 268,700 |
| 2013/01/21 | 5,010 | 5,010 | 4,915 | 4,990 | 228,200 |
| 2013/01/18 | 4,805 | 5,030 | 4,790 | 5,020 | 576,400 |
| 2013/01/17 | 4,680 | 4,735 | 4,620 | 4,690 | 343,500 |
| 2013/01/16 | 4,620 | 4,720 | 4,590 | 4,610 | 317,000 |
| 2013/01/15 | 4,680 | 4,690 | 4,565 | 4,590 | 213,900 |
| 2013/01/11 | 4,715 | 4,750 | 4,625 | 4,640 | 170,200 |
| 2013/01/10 | 4,585 | 4,695 | 4,585 | 4,670 | 163,200 |
| 2013/01/09 | 4,535 | 4,625 | 4,485 | 4,595 | 195,100 |
| 2013/01/08 | 4,650 | 4,650 | 4,515 | 4,615 | 234,400 |
| 2013/01/07 | 4,790 | 4,790 | 4,675 | 4,695 | 166,100 |
| 2013/01/04 | 4,640 | 4,715 | 4,605 | 4,705 | 246,200 |