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 |
|---|---|---|---|---|---|
| 2014/12/30 | 9,980 | 9,980 | 9,680 | 9,710 | 164,300 |
| 2014/12/29 | 10,190 | 10,260 | 9,880 | 9,980 | 247,900 |
| 2014/12/26 | 9,880 | 10,190 | 9,780 | 10,130 | 246,200 |
| 2014/12/25 | 9,740 | 9,910 | 9,720 | 9,780 | 198,600 |
| 2014/12/24 | 9,750 | 9,810 | 9,720 | 9,740 | 171,200 |
| 2014/12/22 | 9,800 | 9,810 | 9,680 | 9,750 | 150,100 |
| 2014/12/19 | 9,740 | 9,810 | 9,670 | 9,750 | 248,900 |
| 2014/12/18 | 9,630 | 9,640 | 9,480 | 9,500 | 176,200 |
| 2014/12/17 | 9,360 | 9,610 | 9,360 | 9,460 | 246,400 |
| 2014/12/16 | 9,440 | 9,470 | 9,280 | 9,400 | 217,200 |
| 2014/12/15 | 9,510 | 9,750 | 9,420 | 9,590 | 315,200 |
| 2014/12/12 | 9,360 | 9,570 | 9,300 | 9,480 | 272,600 |
| 2014/12/11 | 9,030 | 9,410 | 9,020 | 9,370 | 381,600 |
| 2014/12/10 | 9,770 | 9,780 | 9,250 | 9,310 | 387,900 |
| 2014/12/09 | 9,680 | 9,830 | 9,640 | 9,770 | 356,100 |
| 2014/12/08 | 9,660 | 9,710 | 9,570 | 9,670 | 153,300 |
| 2014/12/05 | 9,450 | 9,620 | 9,400 | 9,590 | 362,100 |
| 2014/12/04 | 9,580 | 9,620 | 9,480 | 9,550 | 238,200 |
| 2014/12/03 | 9,630 | 9,650 | 9,350 | 9,480 | 557,100 |
| 2014/12/02 | 9,400 | 9,640 | 9,380 | 9,630 | 324,400 |
| 2014/12/01 | 9,430 | 9,470 | 9,320 | 9,420 | 297,100 |
| 2014/11/28 | 9,230 | 9,460 | 9,200 | 9,430 | 247,200 |
| 2014/11/27 | 9,040 | 9,300 | 8,960 | 9,240 | 320,200 |
| 2014/11/26 | 9,250 | 9,330 | 9,020 | 9,060 | 352,500 |
| 2014/11/25 | 9,120 | 9,230 | 9,080 | 9,200 | 296,600 |
| 2014/11/21 | 9,150 | 9,150 | 8,910 | 8,980 | 291,300 |
| 2014/11/20 | 9,160 | 9,190 | 9,120 | 9,160 | 174,700 |
| 2014/11/19 | 9,080 | 9,190 | 9,010 | 9,120 | 261,000 |
| 2014/11/18 | 8,730 | 9,030 | 8,690 | 9,010 | 281,800 |
| 2014/11/17 | 8,810 | 8,820 | 8,600 | 8,690 | 247,200 |
| 2014/11/14 | 8,880 | 8,900 | 8,720 | 8,850 | 241,500 |
| 2014/11/13 | 8,690 | 8,820 | 8,650 | 8,800 | 186,400 |
| 2014/11/12 | 8,770 | 8,890 | 8,730 | 8,760 | 264,900 |
| 2014/11/11 | 8,570 | 8,730 | 8,530 | 8,680 | 311,300 |
| 2014/11/10 | 8,490 | 8,630 | 8,460 | 8,590 | 550,900 |
| 2014/11/07 | 8,000 | 8,480 | 7,960 | 8,450 | 1,077,000 |
| 2014/11/06 | 7,680 | 7,710 | 7,530 | 7,580 | 153,300 |
| 2014/11/05 | 7,730 | 7,760 | 7,570 | 7,620 | 307,400 |
| 2014/11/04 | 7,560 | 7,820 | 7,540 | 7,770 | 428,000 |
| 2014/10/31 | 7,350 | 7,470 | 7,290 | 7,470 | 254,900 |
| 2014/10/30 | 7,200 | 7,280 | 7,180 | 7,260 | 121,800 |
| 2014/10/29 | 7,200 | 7,250 | 7,160 | 7,190 | 128,700 |
| 2014/10/28 | 7,280 | 7,300 | 7,100 | 7,140 | 251,800 |
| 2014/10/27 | 7,240 | 7,350 | 7,180 | 7,350 | 215,200 |
| 2014/10/24 | 7,160 | 7,200 | 7,080 | 7,180 | 189,600 |
| 2014/10/23 | 7,090 | 7,220 | 7,060 | 7,080 | 337,400 |
| 2014/10/22 | 6,980 | 7,040 | 6,900 | 7,010 | 182,300 |
| 2014/10/21 | 7,020 | 7,040 | 6,850 | 6,880 | 188,400 |
| 2014/10/20 | 6,950 | 7,020 | 6,920 | 6,990 | 223,400 |
| 2014/10/17 | 6,850 | 6,930 | 6,750 | 6,750 | 247,300 |
| 2014/10/16 | 6,770 | 6,840 | 6,760 | 6,810 | 191,400 |
| 2014/10/15 | 6,870 | 6,920 | 6,800 | 6,910 | 138,200 |
| 2014/10/14 | 6,910 | 6,980 | 6,830 | 6,870 | 259,200 |
| 2014/10/10 | 6,920 | 7,050 | 6,920 | 7,020 | 166,500 |
| 2014/10/09 | 7,200 | 7,200 | 7,020 | 7,030 | 220,700 |
| 2014/10/08 | 7,180 | 7,250 | 7,120 | 7,200 | 153,100 |
| 2014/10/07 | 7,300 | 7,370 | 7,280 | 7,320 | 162,000 |
| 2014/10/06 | 7,370 | 7,380 | 7,310 | 7,330 | 230,200 |
| 2014/10/03 | 7,180 | 7,350 | 7,180 | 7,340 | 247,700 |
| 2014/10/02 | 7,330 | 7,410 | 7,260 | 7,320 | 295,000 |
| 2014/10/01 | 7,480 | 7,500 | 7,380 | 7,400 | 253,100 |
| 2014/09/30 | 7,470 | 7,500 | 7,390 | 7,450 | 194,300 |
| 2014/09/29 | 7,440 | 7,520 | 7,410 | 7,480 | 191,200 |
| 2014/09/26 | 7,440 | 7,460 | 7,370 | 7,440 | 121,100 |
| 2014/09/25 | 7,450 | 7,500 | 7,410 | 7,500 | 176,000 |
| 2014/09/24 | 7,300 | 7,450 | 7,250 | 7,410 | 226,500 |
| 2014/09/22 | 7,290 | 7,370 | 7,220 | 7,370 | 211,500 |
| 2014/09/19 | 7,130 | 7,300 | 7,110 | 7,260 | 311,500 |
| 2014/09/18 | 7,120 | 7,170 | 7,080 | 7,140 | 222,800 |
| 2014/09/17 | 7,030 | 7,120 | 7,020 | 7,100 | 369,800 |
| 2014/09/16 | 7,070 | 7,120 | 6,980 | 7,060 | 220,300 |
| 2014/09/12 | 7,120 | 7,140 | 7,040 | 7,070 | 186,200 |
| 2014/09/11 | 7,050 | 7,110 | 7,050 | 7,080 | 310,200 |
| 2014/09/10 | 6,900 | 6,990 | 6,880 | 6,980 | 221,500 |
| 2014/09/09 | 6,870 | 6,920 | 6,840 | 6,920 | 185,300 |
| 2014/09/08 | 6,840 | 6,880 | 6,800 | 6,850 | 100,700 |
| 2014/09/05 | 6,790 | 6,850 | 6,790 | 6,830 | 154,200 |
| 2014/09/04 | 6,800 | 6,820 | 6,750 | 6,770 | 98,300 |
| 2014/09/03 | 6,770 | 6,840 | 6,750 | 6,800 | 163,600 |
| 2014/09/02 | 6,650 | 6,700 | 6,630 | 6,700 | 111,500 |
| 2014/09/01 | 6,660 | 6,680 | 6,620 | 6,660 | 74,000 |
| 2014/08/29 | 6,660 | 6,680 | 6,620 | 6,650 | 102,900 |
| 2014/08/28 | 6,660 | 6,690 | 6,630 | 6,650 | 122,300 |
| 2014/08/27 | 6,660 | 6,710 | 6,650 | 6,680 | 110,600 |
| 2014/08/26 | 6,580 | 6,630 | 6,550 | 6,620 | 129,700 |
| 2014/08/25 | 6,560 | 6,630 | 6,550 | 6,580 | 133,300 |
| 2014/08/22 | 6,610 | 6,640 | 6,570 | 6,600 | 119,300 |
| 2014/08/21 | 6,570 | 6,630 | 6,570 | 6,600 | 151,700 |
| 2014/08/20 | 6,580 | 6,590 | 6,550 | 6,560 | 79,700 |
| 2014/08/19 | 6,600 | 6,620 | 6,550 | 6,570 | 115,600 |
| 2014/08/18 | 6,560 | 6,670 | 6,560 | 6,580 | 165,000 |
| 2014/08/15 | 6,570 | 6,570 | 6,510 | 6,550 | 166,100 |
| 2014/08/14 | 6,570 | 6,640 | 6,540 | 6,570 | 133,100 |
| 2014/08/13 | 6,500 | 6,520 | 6,460 | 6,510 | 124,300 |
| 2014/08/12 | 6,550 | 6,590 | 6,510 | 6,540 | 113,500 |
| 2014/08/11 | 6,430 | 6,520 | 6,390 | 6,510 | 294,200 |
| 2014/08/08 | 6,500 | 6,550 | 6,250 | 6,370 | 584,500 |
| 2014/08/07 | 6,630 | 6,770 | 6,620 | 6,760 | 140,400 |
| 2014/08/06 | 6,570 | 6,650 | 6,570 | 6,630 | 118,600 |
| 2014/08/05 | 6,790 | 6,790 | 6,620 | 6,630 | 160,300 |
| 2014/08/04 | 6,720 | 6,780 | 6,690 | 6,730 | 73,800 |
| 2014/08/01 | 6,680 | 6,760 | 6,670 | 6,710 | 173,400 |
| 2014/07/31 | 6,860 | 6,870 | 6,690 | 6,700 | 270,500 |
| 2014/07/30 | 6,870 | 6,890 | 6,810 | 6,820 | 134,600 |
| 2014/07/29 | 6,900 | 6,910 | 6,810 | 6,830 | 159,500 |
| 2014/07/28 | 6,950 | 6,950 | 6,860 | 6,890 | 158,900 |
| 2014/07/25 | 6,910 | 6,970 | 6,870 | 6,900 | 245,300 |
| 2014/07/24 | 6,840 | 6,880 | 6,770 | 6,850 | 579,100 |
| 2014/07/23 | 7,100 | 7,160 | 7,080 | 7,090 | 231,600 |
| 2014/07/22 | 7,080 | 7,090 | 7,010 | 7,060 | 241,900 |
| 2014/07/18 | 6,970 | 7,030 | 6,930 | 7,000 | 255,700 |
| 2014/07/17 | 7,150 | 7,160 | 6,980 | 7,010 | 542,500 |
| 2014/07/16 | 6,690 | 6,910 | 6,680 | 6,850 | 335,600 |
| 2014/07/15 | 6,750 | 6,760 | 6,680 | 6,720 | 181,800 |
| 2014/07/14 | 6,650 | 6,700 | 6,620 | 6,680 | 100,300 |
| 2014/07/11 | 6,670 | 6,690 | 6,560 | 6,620 | 294,600 |
| 2014/07/10 | 6,850 | 6,850 | 6,730 | 6,730 | 236,300 |
| 2014/07/09 | 6,620 | 6,760 | 6,620 | 6,750 | 232,100 |
| 2014/07/08 | 6,790 | 6,800 | 6,690 | 6,720 | 201,000 |
| 2014/07/07 | 6,750 | 6,850 | 6,640 | 6,800 | 323,200 |
| 2014/07/04 | 6,900 | 6,920 | 6,760 | 6,790 | 340,900 |
| 2014/07/03 | 6,900 | 6,920 | 6,850 | 6,910 | 159,500 |
| 2014/07/02 | 7,020 | 7,020 | 6,790 | 6,860 | 422,500 |
| 2014/07/01 | 6,790 | 6,990 | 6,780 | 6,930 | 168,300 |
| 2014/06/30 | 6,790 | 6,900 | 6,730 | 6,800 | 211,300 |
| 2014/06/27 | 6,870 | 6,870 | 6,650 | 6,810 | 265,200 |
| 2014/06/26 | 6,980 | 6,990 | 6,870 | 6,900 | 193,100 |
| 2014/06/25 | 7,130 | 7,170 | 7,020 | 7,050 | 113,000 |
| 2014/06/24 | 7,060 | 7,220 | 7,040 | 7,200 | 114,400 |
| 2014/06/23 | 7,080 | 7,160 | 7,080 | 7,110 | 90,800 |
| 2014/06/20 | 7,210 | 7,210 | 7,070 | 7,110 | 164,100 |
| 2014/06/19 | 7,200 | 7,210 | 7,130 | 7,170 | 277,600 |
| 2014/06/18 | 7,090 | 7,190 | 7,030 | 7,160 | 195,300 |
| 2014/06/17 | 6,990 | 7,080 | 6,980 | 7,070 | 280,300 |
| 2014/06/16 | 6,780 | 6,960 | 6,740 | 6,920 | 249,800 |
| 2014/06/13 | 6,840 | 6,880 | 6,790 | 6,840 | 171,500 |
| 2014/06/12 | 6,780 | 6,870 | 6,760 | 6,820 | 145,900 |
| 2014/06/11 | 6,820 | 6,850 | 6,780 | 6,850 | 90,600 |
| 2014/06/10 | 6,860 | 6,880 | 6,770 | 6,790 | 110,200 |
| 2014/06/09 | 6,840 | 6,920 | 6,840 | 6,860 | 96,500 |
| 2014/06/06 | 6,800 | 6,870 | 6,790 | 6,830 | 136,100 |
| 2014/06/05 | 6,740 | 6,870 | 6,710 | 6,800 | 274,000 |
| 2014/06/04 | 6,780 | 6,780 | 6,700 | 6,740 | 110,100 |
| 2014/06/03 | 6,790 | 6,820 | 6,710 | 6,780 | 209,000 |
| 2014/06/02 | 6,580 | 6,740 | 6,550 | 6,730 | 274,600 |
| 2014/05/30 | 6,430 | 6,580 | 6,430 | 6,520 | 345,700 |
| 2014/05/29 | 6,320 | 6,420 | 6,320 | 6,390 | 220,700 |
| 2014/05/28 | 6,340 | 6,400 | 6,330 | 6,360 | 128,200 |
| 2014/05/27 | 6,260 | 6,370 | 6,250 | 6,340 | 159,800 |
| 2014/05/26 | 6,230 | 6,260 | 6,170 | 6,250 | 184,000 |
| 2014/05/23 | 6,240 | 6,260 | 6,210 | 6,220 | 83,600 |
| 2014/05/22 | 6,120 | 6,210 | 6,100 | 6,200 | 134,100 |
| 2014/05/21 | 6,070 | 6,100 | 6,040 | 6,040 | 197,400 |
| 2014/05/20 | 6,210 | 6,240 | 6,120 | 6,120 | 138,000 |
| 2014/05/19 | 6,240 | 6,240 | 6,150 | 6,170 | 216,600 |
| 2014/05/16 | 6,020 | 6,200 | 6,010 | 6,180 | 257,400 |
| 2014/05/15 | 6,020 | 6,070 | 5,990 | 6,070 | 168,700 |
| 2014/05/14 | 6,100 | 6,110 | 6,050 | 6,080 | 168,000 |
| 2014/05/13 | 6,220 | 6,220 | 6,070 | 6,120 | 293,300 |
| 2014/05/12 | 6,220 | 6,220 | 6,060 | 6,080 | 217,400 |
| 2014/05/09 | 6,130 | 6,210 | 6,130 | 6,200 | 110,700 |
| 2014/05/08 | 6,170 | 6,220 | 6,110 | 6,150 | 123,400 |
| 2014/05/07 | 6,190 | 6,200 | 6,100 | 6,170 | 213,700 |
| 2014/05/02 | 6,370 | 6,370 | 6,220 | 6,280 | 130,700 |
| 2014/05/01 | 6,300 | 6,350 | 6,240 | 6,340 | 105,800 |
| 2014/04/30 | 6,310 | 6,340 | 6,200 | 6,210 | 127,800 |
| 2014/04/28 | 6,310 | 6,350 | 6,210 | 6,250 | 174,700 |
| 2014/04/25 | 6,320 | 6,430 | 6,300 | 6,370 | 184,500 |
| 2014/04/24 | 6,480 | 6,490 | 6,280 | 6,310 | 195,000 |
| 2014/04/23 | 6,350 | 6,440 | 6,340 | 6,430 | 214,900 |
| 2014/04/22 | 6,330 | 6,350 | 6,270 | 6,280 | 142,200 |
| 2014/04/21 | 6,320 | 6,410 | 6,270 | 6,330 | 188,200 |
| 2014/04/18 | 6,330 | 6,350 | 6,250 | 6,320 | 245,800 |
| 2014/04/17 | 6,400 | 6,440 | 6,230 | 6,300 | 316,200 |
| 2014/04/16 | 6,380 | 6,430 | 6,350 | 6,410 | 173,000 |
| 2014/04/15 | 6,410 | 6,440 | 6,360 | 6,360 | 80,700 |
| 2014/04/14 | 6,370 | 6,410 | 6,340 | 6,350 | 71,900 |
| 2014/04/11 | 6,380 | 6,410 | 6,250 | 6,380 | 166,000 |
| 2014/04/10 | 6,670 | 6,680 | 6,450 | 6,490 | 136,100 |
| 2014/04/09 | 6,490 | 6,590 | 6,480 | 6,530 | 245,000 |
| 2014/04/08 | 6,600 | 6,730 | 6,570 | 6,580 | 299,000 |
| 2014/04/07 | 6,680 | 6,680 | 6,580 | 6,630 | 194,100 |
| 2014/04/04 | 6,870 | 6,900 | 6,730 | 6,760 | 303,600 |
| 2014/04/03 | 6,920 | 7,020 | 6,860 | 6,920 | 399,700 |
| 2014/04/02 | 6,670 | 6,890 | 6,670 | 6,830 | 477,000 |
| 2014/04/01 | 6,420 | 6,490 | 6,390 | 6,450 | 144,500 |
| 2014/03/31 | 6,490 | 6,500 | 6,370 | 6,420 | 209,600 |
| 2014/03/28 | 6,350 | 6,470 | 6,310 | 6,460 | 171,800 |
| 2014/03/27 | 6,300 | 6,370 | 6,270 | 6,360 | 237,400 |
| 2014/03/26 | 6,480 | 6,550 | 6,420 | 6,500 | 266,100 |
| 2014/03/25 | 6,400 | 6,500 | 6,310 | 6,380 | 355,200 |
| 2014/03/24 | 6,610 | 6,690 | 6,430 | 6,440 | 340,400 |
| 2014/03/20 | 6,500 | 6,600 | 6,390 | 6,410 | 403,700 |
| 2014/03/19 | 6,200 | 6,390 | 6,100 | 6,330 | 337,900 |
| 2014/03/18 | 6,290 | 6,340 | 6,230 | 6,240 | 225,800 |
| 2014/03/17 | 6,230 | 6,270 | 6,110 | 6,160 | 295,500 |
| 2014/03/14 | 6,420 | 6,430 | 6,260 | 6,300 | 276,700 |
| 2014/03/13 | 6,610 | 6,670 | 6,540 | 6,550 | 152,200 |
| 2014/03/12 | 6,690 | 6,700 | 6,600 | 6,620 | 220,100 |
| 2014/03/11 | 6,820 | 6,880 | 6,730 | 6,790 | 205,500 |
| 2014/03/10 | 6,900 | 6,910 | 6,780 | 6,860 | 157,400 |
| 2014/03/07 | 6,940 | 7,020 | 6,880 | 6,930 | 264,400 |
| 2014/03/06 | 6,690 | 6,940 | 6,680 | 6,890 | 463,700 |
| 2014/03/05 | 6,640 | 6,700 | 6,580 | 6,650 | 229,500 |
| 2014/03/04 | 6,510 | 6,590 | 6,460 | 6,570 | 205,700 |
| 2014/03/03 | 6,750 | 6,760 | 6,590 | 6,630 | 116,700 |
| 2014/02/28 | 6,790 | 6,890 | 6,780 | 6,850 | 189,700 |
| 2014/02/27 | 6,720 | 6,880 | 6,700 | 6,840 | 231,700 |
| 2014/02/26 | 6,600 | 6,800 | 6,590 | 6,710 | 217,200 |
| 2014/02/25 | 6,600 | 6,680 | 6,600 | 6,620 | 158,200 |
| 2014/02/24 | 6,610 | 6,640 | 6,460 | 6,570 | 275,200 |
| 2014/02/21 | 6,610 | 6,660 | 6,550 | 6,600 | 322,400 |
| 2014/02/20 | 6,810 | 6,810 | 6,580 | 6,590 | 301,500 |
| 2014/02/19 | 6,910 | 6,960 | 6,830 | 6,870 | 93,200 |
| 2014/02/18 | 6,920 | 7,030 | 6,780 | 7,000 | 274,100 |
| 2014/02/17 | 6,990 | 6,990 | 6,800 | 6,850 | 173,000 |
| 2014/02/14 | 6,910 | 7,060 | 6,770 | 6,830 | 246,300 |
| 2014/02/13 | 6,950 | 6,990 | 6,820 | 6,870 | 152,100 |
| 2014/02/12 | 6,930 | 6,960 | 6,870 | 6,950 | 166,300 |
| 2014/02/10 | 7,010 | 7,010 | 6,760 | 6,830 | 168,700 |
| 2014/02/07 | 6,750 | 6,870 | 6,690 | 6,850 | 315,500 |
| 2014/02/06 | 6,700 | 6,700 | 6,550 | 6,550 | 436,800 |
| 2014/02/05 | 6,880 | 6,890 | 6,580 | 6,640 | 415,300 |
| 2014/02/04 | 6,900 | 7,040 | 6,810 | 6,830 | 304,400 |
| 2014/02/03 | 7,180 | 7,260 | 7,080 | 7,100 | 166,600 |
| 2014/01/31 | 7,290 | 7,310 | 7,150 | 7,210 | 149,200 |
| 2014/01/30 | 7,210 | 7,330 | 7,140 | 7,270 | 213,300 |
| 2014/01/29 | 7,270 | 7,390 | 7,210 | 7,360 | 283,000 |
| 2014/01/28 | 7,170 | 7,350 | 7,170 | 7,240 | 176,600 |
| 2014/01/27 | 7,120 | 7,230 | 7,090 | 7,160 | 283,400 |
| 2014/01/24 | 7,380 | 7,420 | 7,260 | 7,370 | 540,600 |
| 2014/01/23 | 7,500 | 7,770 | 7,450 | 7,610 | 525,700 |
| 2014/01/22 | 7,270 | 7,410 | 7,140 | 7,380 | 273,300 |
| 2014/01/21 | 7,300 | 7,380 | 7,260 | 7,310 | 120,700 |
| 2014/01/20 | 7,390 | 7,430 | 7,330 | 7,350 | 155,000 |
| 2014/01/17 | 7,150 | 7,380 | 7,140 | 7,340 | 305,000 |
| 2014/01/16 | 7,000 | 7,340 | 7,000 | 7,230 | 473,100 |
| 2014/01/15 | 6,830 | 6,950 | 6,810 | 6,940 | 111,100 |
| 2014/01/14 | 6,810 | 6,820 | 6,740 | 6,770 | 203,700 |
| 2014/01/10 | 6,900 | 6,980 | 6,850 | 6,960 | 307,600 |
| 2014/01/09 | 6,800 | 6,920 | 6,790 | 6,900 | 164,800 |
| 2014/01/08 | 6,850 | 6,850 | 6,780 | 6,800 | 195,500 |
| 2014/01/07 | 6,780 | 6,880 | 6,700 | 6,800 | 237,900 |
| 2014/01/06 | 6,980 | 7,000 | 6,890 | 6,920 | 140,700 |