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 |
|---|---|---|---|---|---|
| 2019/12/30 | 26,100 | 26,100 | 25,620 | 25,900 | 103,600 |
| 2019/12/27 | 26,390 | 26,390 | 26,040 | 26,090 | 82,500 |
| 2019/12/26 | 26,100 | 26,270 | 25,980 | 26,150 | 109,300 |
| 2019/12/25 | 26,000 | 26,190 | 25,790 | 26,090 | 83,900 |
| 2019/12/24 | 25,950 | 26,150 | 25,820 | 25,870 | 117,000 |
| 2019/12/23 | 26,420 | 26,450 | 25,990 | 26,010 | 137,800 |
| 2019/12/20 | 26,040 | 26,300 | 25,930 | 26,240 | 177,100 |
| 2019/12/19 | 26,450 | 26,610 | 26,050 | 26,350 | 242,500 |
| 2019/12/18 | 26,280 | 26,540 | 25,760 | 25,990 | 251,000 |
| 2019/12/17 | 26,120 | 26,640 | 26,020 | 26,150 | 354,800 |
| 2019/12/16 | 25,390 | 25,850 | 25,270 | 25,680 | 191,100 |
| 2019/12/13 | 25,030 | 25,410 | 24,880 | 25,240 | 288,500 |
| 2019/12/12 | 23,890 | 24,980 | 23,810 | 24,700 | 465,900 |
| 2019/12/11 | 23,890 | 24,150 | 23,430 | 23,590 | 234,600 |
| 2019/12/10 | 23,420 | 23,550 | 23,080 | 23,440 | 229,000 |
| 2019/12/09 | 23,910 | 23,970 | 23,550 | 23,630 | 95,300 |
| 2019/12/06 | 23,500 | 23,650 | 23,360 | 23,650 | 143,900 |
| 2019/12/05 | 23,730 | 23,780 | 23,150 | 23,350 | 155,800 |
| 2019/12/04 | 23,300 | 23,560 | 23,220 | 23,410 | 139,100 |
| 2019/12/03 | 23,110 | 23,670 | 23,110 | 23,660 | 158,200 |
| 2019/12/02 | 23,800 | 23,860 | 23,510 | 23,550 | 96,700 |
| 2019/11/29 | 23,590 | 23,910 | 23,420 | 23,620 | 184,900 |
| 2019/11/28 | 23,640 | 23,960 | 23,470 | 23,510 | 127,800 |
| 2019/11/27 | 23,620 | 24,020 | 23,500 | 23,870 | 307,100 |
| 2019/11/26 | 23,440 | 23,670 | 23,260 | 23,270 | 307,200 |
| 2019/11/25 | 22,580 | 23,030 | 22,400 | 23,010 | 265,500 |
| 2019/11/22 | 22,030 | 22,600 | 21,880 | 22,180 | 271,700 |
| 2019/11/21 | 22,420 | 22,580 | 21,970 | 22,310 | 337,400 |
| 2019/11/20 | 23,310 | 23,400 | 22,700 | 22,800 | 416,500 |
| 2019/11/19 | 24,200 | 24,240 | 23,680 | 23,740 | 173,300 |
| 2019/11/18 | 23,700 | 24,320 | 23,700 | 24,270 | 204,300 |
| 2019/11/15 | 23,230 | 23,810 | 23,170 | 23,590 | 202,500 |
| 2019/11/14 | 23,460 | 23,840 | 23,420 | 23,430 | 225,100 |
| 2019/11/13 | 23,220 | 23,590 | 23,140 | 23,560 | 149,900 |
| 2019/11/12 | 23,160 | 23,480 | 23,110 | 23,400 | 179,500 |
| 2019/11/11 | 23,260 | 23,650 | 23,160 | 23,300 | 161,500 |
| 2019/11/08 | 23,690 | 23,760 | 23,030 | 23,130 | 243,700 |
| 2019/11/07 | 23,620 | 23,750 | 23,060 | 23,230 | 199,600 |
| 2019/11/06 | 23,570 | 23,650 | 23,240 | 23,620 | 288,500 |
| 2019/11/05 | 23,980 | 24,050 | 23,400 | 23,610 | 427,100 |
| 2019/11/01 | 23,380 | 23,940 | 23,250 | 23,650 | 212,600 |
| 2019/10/31 | 24,360 | 24,520 | 23,430 | 23,880 | 366,200 |
| 2019/10/30 | 25,070 | 25,070 | 24,170 | 24,390 | 392,700 |
| 2019/10/29 | 25,270 | 25,450 | 24,590 | 25,100 | 540,200 |
| 2019/10/28 | 23,900 | 25,210 | 23,860 | 25,140 | 613,900 |
| 2019/10/25 | 23,000 | 24,360 | 22,920 | 23,760 | 1,100,100 |
| 2019/10/24 | 21,320 | 21,500 | 21,060 | 21,300 | 285,200 |
| 2019/10/23 | 21,830 | 21,840 | 20,880 | 21,180 | 320,300 |
| 2019/10/21 | 21,540 | 22,030 | 21,540 | 21,680 | 204,100 |
| 2019/10/18 | 21,530 | 21,700 | 21,200 | 21,610 | 273,700 |
| 2019/10/17 | 21,510 | 21,820 | 21,430 | 21,620 | 289,100 |
| 2019/10/16 | 22,110 | 22,300 | 21,610 | 21,800 | 240,500 |
| 2019/10/15 | 21,700 | 21,910 | 21,510 | 21,800 | 256,600 |
| 2019/10/11 | 21,290 | 21,520 | 21,110 | 21,320 | 181,400 |
| 2019/10/10 | 21,010 | 21,020 | 20,340 | 20,990 | 231,000 |
| 2019/10/09 | 21,000 | 21,070 | 20,640 | 20,960 | 224,900 |
| 2019/10/08 | 20,870 | 21,470 | 20,850 | 21,420 | 170,500 |
| 2019/10/07 | 21,200 | 21,270 | 20,710 | 20,750 | 182,600 |
| 2019/10/04 | 20,840 | 21,310 | 20,800 | 20,880 | 246,700 |
| 2019/10/03 | 20,480 | 20,870 | 20,450 | 20,700 | 256,900 |
| 2019/10/02 | 20,740 | 20,890 | 20,630 | 20,650 | 176,700 |
| 2019/10/01 | 20,820 | 21,000 | 20,670 | 21,000 | 179,000 |
| 2019/09/30 | 20,470 | 20,720 | 20,260 | 20,460 | 253,600 |
| 2019/09/27 | 20,500 | 21,030 | 19,760 | 20,970 | 314,000 |
| 2019/09/26 | 20,950 | 20,990 | 20,490 | 20,560 | 249,600 |
| 2019/09/25 | 20,720 | 20,930 | 20,570 | 20,600 | 285,000 |
| 2019/09/24 | 21,480 | 21,890 | 21,110 | 21,160 | 319,600 |
| 2019/09/20 | 21,600 | 21,680 | 21,090 | 21,290 | 289,600 |
| 2019/09/19 | 21,950 | 22,040 | 21,510 | 21,700 | 316,100 |
| 2019/09/18 | 21,800 | 21,930 | 21,640 | 21,700 | 276,100 |
| 2019/09/17 | 21,200 | 21,670 | 21,130 | 21,660 | 218,200 |
| 2019/09/13 | 21,600 | 21,630 | 20,970 | 21,390 | 318,200 |
| 2019/09/12 | 20,500 | 21,320 | 20,080 | 21,200 | 394,200 |
| 2019/09/11 | 19,620 | 19,960 | 19,560 | 19,950 | 258,000 |
| 2019/09/10 | 20,170 | 20,320 | 19,710 | 19,740 | 440,500 |
| 2019/09/09 | 20,680 | 20,860 | 20,200 | 20,310 | 292,200 |
| 2019/09/06 | 21,000 | 21,150 | 20,730 | 20,840 | 230,000 |
| 2019/09/05 | 20,430 | 21,050 | 20,430 | 20,940 | 382,900 |
| 2019/09/04 | 20,040 | 20,120 | 19,640 | 20,070 | 265,700 |
| 2019/09/03 | 20,120 | 20,250 | 19,910 | 19,980 | 151,400 |
| 2019/09/02 | 19,520 | 20,200 | 19,440 | 20,120 | 303,400 |
| 2019/08/30 | 19,230 | 19,600 | 19,220 | 19,300 | 255,800 |
| 2019/08/29 | 18,850 | 19,010 | 18,750 | 18,800 | 152,100 |
| 2019/08/28 | 19,100 | 19,190 | 18,750 | 18,760 | 163,700 |
| 2019/08/27 | 19,060 | 19,320 | 18,990 | 19,020 | 165,100 |
| 2019/08/26 | 18,700 | 19,000 | 18,680 | 18,780 | 196,800 |
| 2019/08/23 | 19,680 | 19,760 | 19,180 | 19,340 | 224,800 |
| 2019/08/22 | 19,520 | 19,830 | 19,510 | 19,700 | 165,100 |
| 2019/08/21 | 19,200 | 19,570 | 19,200 | 19,460 | 113,500 |
| 2019/08/20 | 19,260 | 19,510 | 19,070 | 19,470 | 180,500 |
| 2019/08/19 | 20,120 | 20,180 | 19,240 | 19,240 | 235,200 |
| 2019/08/16 | 19,270 | 19,770 | 19,170 | 19,650 | 256,700 |
| 2019/08/15 | 18,970 | 19,470 | 18,890 | 19,430 | 275,500 |
| 2019/08/14 | 19,380 | 19,840 | 19,380 | 19,480 | 282,300 |
| 2019/08/13 | 18,630 | 18,910 | 18,300 | 18,830 | 268,800 |
| 2019/08/09 | 18,820 | 19,120 | 18,820 | 18,920 | 239,500 |
| 2019/08/08 | 18,740 | 18,920 | 18,560 | 18,750 | 312,700 |
| 2019/08/07 | 18,750 | 18,920 | 18,560 | 18,760 | 261,700 |
| 2019/08/06 | 18,260 | 19,230 | 18,050 | 19,070 | 376,500 |
| 2019/08/05 | 18,960 | 19,180 | 18,600 | 18,820 | 473,800 |
| 2019/08/02 | 19,360 | 19,750 | 19,140 | 19,750 | 323,600 |
| 2019/08/01 | 19,780 | 20,280 | 19,740 | 20,120 | 191,100 |
| 2019/07/31 | 19,900 | 20,290 | 19,860 | 20,230 | 192,000 |
| 2019/07/30 | 19,830 | 20,390 | 19,830 | 20,340 | 321,700 |
| 2019/07/29 | 19,740 | 20,040 | 19,620 | 19,720 | 356,700 |
| 2019/07/26 | 20,450 | 20,630 | 19,900 | 20,040 | 901,300 |
| 2019/07/25 | 20,950 | 21,820 | 20,770 | 21,630 | 605,000 |
| 2019/07/24 | 20,400 | 20,690 | 20,310 | 20,640 | 295,000 |
| 2019/07/23 | 20,200 | 20,330 | 20,010 | 20,120 | 301,700 |
| 2019/07/22 | 19,400 | 19,870 | 19,380 | 19,800 | 348,500 |
| 2019/07/19 | 19,040 | 19,740 | 19,030 | 19,440 | 480,400 |
| 2019/07/18 | 18,620 | 18,840 | 18,560 | 18,660 | 227,300 |
| 2019/07/17 | 18,330 | 18,820 | 18,030 | 18,750 | 260,700 |
| 2019/07/16 | 18,840 | 19,080 | 18,600 | 18,600 | 209,300 |
| 2019/07/12 | 18,860 | 18,870 | 18,510 | 18,580 | 231,600 |
| 2019/07/11 | 18,550 | 19,020 | 18,550 | 18,970 | 353,500 |
| 2019/07/10 | 18,260 | 18,580 | 18,220 | 18,450 | 258,000 |
| 2019/07/09 | 18,260 | 18,380 | 18,090 | 18,300 | 186,500 |
| 2019/07/08 | 18,210 | 18,470 | 18,130 | 18,370 | 271,800 |
| 2019/07/05 | 18,100 | 18,470 | 17,950 | 18,420 | 325,400 |
| 2019/07/04 | 18,040 | 18,070 | 17,620 | 17,840 | 340,600 |
| 2019/07/03 | 18,400 | 18,530 | 17,790 | 17,990 | 428,600 |
| 2019/07/02 | 18,670 | 18,990 | 18,510 | 18,950 | 199,400 |
| 2019/07/01 | 18,550 | 18,810 | 18,300 | 18,750 | 435,300 |
| 2019/06/28 | 17,550 | 17,770 | 17,340 | 17,680 | 305,600 |
| 2019/06/27 | 16,910 | 17,530 | 16,910 | 17,440 | 358,400 |
| 2019/06/26 | 15,980 | 16,620 | 15,980 | 16,530 | 302,000 |
| 2019/06/25 | 16,040 | 16,120 | 15,840 | 15,910 | 126,300 |
| 2019/06/24 | 16,160 | 16,230 | 16,010 | 16,060 | 166,600 |
| 2019/06/21 | 16,680 | 16,800 | 16,290 | 16,390 | 265,900 |
| 2019/06/20 | 16,390 | 16,720 | 15,940 | 16,680 | 333,900 |
| 2019/06/19 | 16,000 | 16,300 | 15,800 | 16,140 | 366,800 |
| 2019/06/18 | 15,150 | 15,310 | 15,100 | 15,200 | 216,900 |
| 2019/06/17 | 15,070 | 15,280 | 14,890 | 15,140 | 401,200 |
| 2019/06/14 | 15,970 | 15,970 | 15,650 | 15,680 | 237,900 |
| 2019/06/13 | 16,220 | 16,250 | 15,840 | 16,000 | 241,200 |
| 2019/06/12 | 16,680 | 16,840 | 16,530 | 16,570 | 213,500 |
| 2019/06/11 | 16,540 | 16,810 | 16,380 | 16,790 | 306,200 |
| 2019/06/10 | 16,370 | 16,480 | 16,010 | 16,140 | 200,800 |
| 2019/06/07 | 15,630 | 15,930 | 15,630 | 15,880 | 221,900 |
| 2019/06/06 | 15,550 | 15,650 | 15,350 | 15,390 | 180,300 |
| 2019/06/05 | 15,800 | 15,940 | 15,700 | 15,760 | 265,500 |
| 2019/06/04 | 14,960 | 15,320 | 14,870 | 15,260 | 281,000 |
| 2019/06/03 | 14,950 | 15,220 | 14,840 | 14,960 | 269,700 |
| 2019/05/31 | 15,450 | 15,490 | 15,130 | 15,170 | 271,600 |
| 2019/05/30 | 15,390 | 15,560 | 15,200 | 15,520 | 254,100 |
| 2019/05/29 | 15,090 | 15,310 | 15,020 | 15,290 | 317,000 |
| 2019/05/28 | 15,250 | 15,480 | 15,100 | 15,280 | 375,800 |
| 2019/05/27 | 15,290 | 15,560 | 15,120 | 15,180 | 206,100 |
| 2019/05/24 | 14,970 | 15,470 | 14,830 | 15,470 | 366,800 |
| 2019/05/23 | 15,640 | 15,640 | 15,170 | 15,200 | 337,300 |
| 2019/05/22 | 16,360 | 16,540 | 15,830 | 15,840 | 287,000 |
| 2019/05/21 | 16,010 | 16,230 | 15,530 | 15,980 | 517,600 |
| 2019/05/20 | 16,770 | 17,000 | 16,280 | 16,410 | 285,800 |
| 2019/05/17 | 16,950 | 17,350 | 16,920 | 16,970 | 256,000 |
| 2019/05/16 | 17,650 | 17,690 | 16,840 | 16,990 | 307,400 |
| 2019/05/15 | 17,040 | 17,430 | 17,040 | 17,390 | 239,000 |
| 2019/05/14 | 16,090 | 17,060 | 15,930 | 16,870 | 328,800 |
| 2019/05/13 | 17,250 | 17,300 | 16,750 | 16,800 | 251,400 |
| 2019/05/10 | 17,270 | 17,850 | 17,210 | 17,490 | 327,200 |
| 2019/05/09 | 18,000 | 18,450 | 17,210 | 17,210 | 464,700 |
| 2019/05/08 | 17,500 | 17,890 | 17,350 | 17,530 | 388,100 |
| 2019/05/07 | 18,500 | 18,540 | 18,050 | 18,080 | 437,300 |
| 2019/04/26 | 18,780 | 19,130 | 18,590 | 19,080 | 259,800 |
| 2019/04/25 | 19,150 | 19,500 | 19,050 | 19,340 | 196,700 |
| 2019/04/24 | 19,360 | 19,580 | 19,220 | 19,320 | 191,000 |
| 2019/04/23 | 19,610 | 19,650 | 19,150 | 19,300 | 235,200 |
| 2019/04/22 | 19,800 | 19,910 | 19,560 | 19,710 | 315,500 |
| 2019/04/19 | 19,170 | 19,870 | 19,170 | 19,750 | 408,000 |
| 2019/04/18 | 19,490 | 19,630 | 18,920 | 18,960 | 309,500 |
| 2019/04/17 | 18,310 | 19,330 | 18,210 | 19,200 | 577,100 |
| 2019/04/16 | 18,010 | 18,190 | 17,930 | 18,100 | 180,800 |
| 2019/04/15 | 18,300 | 18,340 | 17,860 | 18,140 | 340,000 |
| 2019/04/12 | 17,930 | 18,040 | 17,620 | 18,000 | 232,300 |
| 2019/04/11 | 17,940 | 18,160 | 17,810 | 18,000 | 402,200 |
| 2019/04/10 | 18,050 | 18,250 | 17,910 | 18,240 | 270,800 |
| 2019/04/09 | 18,180 | 18,590 | 18,100 | 18,570 | 302,800 |
| 2019/04/08 | 18,650 | 18,750 | 17,950 | 18,110 | 278,000 |
| 2019/04/05 | 18,120 | 18,620 | 18,080 | 18,490 | 361,000 |
| 2019/04/04 | 18,370 | 18,640 | 17,870 | 17,960 | 553,500 |
| 2019/04/03 | 17,740 | 18,620 | 17,740 | 18,370 | 651,900 |
| 2019/04/02 | 17,100 | 18,020 | 17,100 | 17,410 | 651,000 |
| 2019/04/01 | 16,170 | 16,540 | 16,110 | 16,400 | 337,500 |
| 2019/03/29 | 15,860 | 15,980 | 15,570 | 15,770 | 221,100 |
| 2019/03/28 | 15,450 | 15,760 | 15,150 | 15,650 | 287,700 |
| 2019/03/27 | 15,700 | 15,900 | 15,450 | 15,710 | 288,100 |
| 2019/03/26 | 15,240 | 15,610 | 15,050 | 15,500 | 297,700 |
| 2019/03/25 | 14,930 | 15,110 | 14,870 | 15,050 | 342,400 |
| 2019/03/22 | 15,780 | 15,940 | 15,250 | 15,400 | 542,100 |
| 2019/03/20 | 14,640 | 14,900 | 14,610 | 14,850 | 271,200 |
| 2019/03/19 | 14,370 | 14,590 | 14,260 | 14,570 | 211,800 |
| 2019/03/18 | 14,630 | 14,790 | 14,450 | 14,540 | 290,000 |
| 2019/03/15 | 14,240 | 14,520 | 14,230 | 14,330 | 274,800 |
| 2019/03/14 | 14,370 | 14,500 | 14,070 | 14,210 | 345,100 |
| 2019/03/13 | 14,570 | 14,770 | 14,390 | 14,530 | 184,500 |
| 2019/03/12 | 15,000 | 15,130 | 14,830 | 14,830 | 264,800 |
| 2019/03/11 | 14,530 | 14,680 | 14,180 | 14,540 | 203,500 |
| 2019/03/08 | 14,610 | 14,720 | 14,250 | 14,450 | 315,200 |
| 2019/03/07 | 15,420 | 15,440 | 14,860 | 14,880 | 369,900 |
| 2019/03/06 | 15,920 | 15,950 | 15,650 | 15,790 | 171,700 |
| 2019/03/05 | 16,390 | 16,580 | 15,980 | 16,080 | 263,400 |
| 2019/03/04 | 15,820 | 16,830 | 15,820 | 16,640 | 379,500 |
| 2019/03/01 | 15,500 | 15,860 | 15,470 | 15,650 | 356,800 |
| 2019/02/28 | 15,900 | 15,910 | 15,290 | 15,340 | 334,900 |
| 2019/02/27 | 16,150 | 16,210 | 15,930 | 16,060 | 177,900 |
| 2019/02/26 | 16,310 | 16,480 | 16,110 | 16,190 | 159,000 |
| 2019/02/25 | 16,360 | 16,660 | 16,290 | 16,310 | 175,400 |
| 2019/02/22 | 16,060 | 16,230 | 15,950 | 16,070 | 244,700 |
| 2019/02/21 | 16,330 | 16,640 | 16,150 | 16,380 | 255,400 |
| 2019/02/20 | 16,590 | 16,650 | 16,230 | 16,330 | 144,500 |
| 2019/02/19 | 16,640 | 16,670 | 16,360 | 16,360 | 146,400 |
| 2019/02/18 | 16,700 | 16,750 | 16,420 | 16,640 | 245,200 |
| 2019/02/15 | 16,500 | 16,580 | 16,230 | 16,260 | 261,700 |
| 2019/02/14 | 16,800 | 16,870 | 16,580 | 16,680 | 266,800 |
| 2019/02/13 | 16,730 | 16,920 | 16,600 | 16,800 | 316,400 |
| 2019/02/12 | 16,020 | 16,790 | 15,880 | 16,720 | 298,800 |
| 2019/02/08 | 16,070 | 16,200 | 15,560 | 15,770 | 348,800 |
| 2019/02/07 | 16,470 | 16,900 | 16,360 | 16,570 | 324,000 |
| 2019/02/06 | 16,230 | 16,290 | 15,970 | 16,210 | 138,000 |
| 2019/02/05 | 16,020 | 16,190 | 15,960 | 15,990 | 175,300 |
| 2019/02/04 | 15,620 | 16,040 | 15,610 | 15,970 | 203,700 |
| 2019/02/01 | 15,800 | 16,310 | 15,730 | 15,810 | 376,500 |
| 2019/01/31 | 15,470 | 16,230 | 15,430 | 16,080 | 619,600 |
| 2019/01/30 | 15,750 | 16,010 | 15,430 | 15,570 | 381,000 |
| 2019/01/29 | 15,500 | 15,600 | 15,110 | 15,350 | 547,100 |
| 2019/01/28 | 15,930 | 16,140 | 15,750 | 15,850 | 482,700 |
| 2019/01/25 | 15,120 | 15,950 | 15,120 | 15,930 | 658,100 |
| 2019/01/24 | 14,290 | 14,940 | 14,280 | 14,870 | 469,300 |
| 2019/01/23 | 14,090 | 14,430 | 13,910 | 14,230 | 248,100 |
| 2019/01/22 | 14,620 | 14,670 | 14,180 | 14,260 | 326,400 |
| 2019/01/21 | 14,730 | 14,870 | 14,370 | 14,670 | 501,000 |
| 2019/01/18 | 13,260 | 14,470 | 13,180 | 14,310 | 624,900 |
| 2019/01/17 | 13,510 | 13,590 | 13,150 | 13,230 | 273,100 |
| 2019/01/16 | 13,490 | 13,630 | 13,160 | 13,510 | 333,500 |
| 2019/01/15 | 13,150 | 13,800 | 13,040 | 13,740 | 253,800 |
| 2019/01/11 | 13,380 | 13,510 | 13,130 | 13,340 | 252,100 |
| 2019/01/10 | 13,080 | 13,540 | 12,850 | 13,300 | 339,600 |
| 2019/01/09 | 13,180 | 13,300 | 12,920 | 13,190 | 322,500 |
| 2019/01/08 | 12,680 | 13,360 | 12,680 | 12,880 | 491,900 |
| 2019/01/07 | 12,830 | 12,920 | 12,630 | 12,640 | 288,200 |
| 2019/01/04 | 12,130 | 12,230 | 11,710 | 12,230 | 239,000 |