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 |
|---|---|---|---|---|---|
| 2022/12/30 | 38,200 | 38,550 | 37,750 | 37,750 | 152,100 |
| 2022/12/29 | 37,950 | 38,450 | 37,800 | 38,250 | 141,400 |
| 2022/12/28 | 37,700 | 38,350 | 37,500 | 38,300 | 196,200 |
| 2022/12/27 | 38,700 | 38,700 | 37,500 | 37,900 | 154,000 |
| 2022/12/26 | 37,200 | 38,300 | 37,200 | 38,100 | 173,900 |
| 2022/12/23 | 37,500 | 37,850 | 36,600 | 37,300 | 290,700 |
| 2022/12/22 | 38,250 | 38,650 | 38,100 | 38,100 | 218,000 |
| 2022/12/21 | 38,850 | 38,950 | 37,650 | 37,900 | 281,100 |
| 2022/12/20 | 40,050 | 40,350 | 39,000 | 39,150 | 266,900 |
| 2022/12/19 | 39,400 | 40,300 | 39,350 | 39,950 | 120,700 |
| 2022/12/16 | 39,800 | 40,050 | 39,500 | 39,800 | 282,900 |
| 2022/12/15 | 40,950 | 41,100 | 40,650 | 40,850 | 83,400 |
| 2022/12/14 | 41,200 | 41,350 | 40,850 | 41,200 | 105,100 |
| 2022/12/13 | 41,000 | 41,100 | 40,600 | 40,850 | 116,300 |
| 2022/12/12 | 40,700 | 40,750 | 40,500 | 40,650 | 86,200 |
| 2022/12/09 | 40,800 | 41,200 | 40,400 | 41,200 | 176,700 |
| 2022/12/08 | 40,250 | 40,350 | 39,650 | 39,950 | 150,400 |
| 2022/12/07 | 40,400 | 40,600 | 39,850 | 39,850 | 152,000 |
| 2022/12/06 | 39,800 | 40,550 | 39,700 | 40,300 | 176,600 |
| 2022/12/05 | 41,050 | 41,250 | 40,050 | 40,100 | 154,900 |
| 2022/12/02 | 40,400 | 41,450 | 40,300 | 41,200 | 270,200 |
| 2022/12/01 | 41,350 | 41,750 | 40,700 | 40,900 | 230,200 |
| 2022/11/30 | 40,000 | 40,650 | 39,300 | 40,600 | 366,200 |
| 2022/11/29 | 40,750 | 40,750 | 40,350 | 40,600 | 158,200 |
| 2022/11/28 | 41,400 | 41,450 | 40,800 | 41,100 | 129,200 |
| 2022/11/25 | 41,600 | 41,700 | 41,200 | 41,350 | 125,200 |
| 2022/11/24 | 41,300 | 42,000 | 41,200 | 41,800 | 190,400 |
| 2022/11/22 | 40,350 | 40,500 | 39,950 | 40,400 | 168,500 |
| 2022/11/21 | 40,300 | 40,650 | 40,100 | 40,500 | 137,800 |
| 2022/11/18 | 40,900 | 41,000 | 39,750 | 40,100 | 247,300 |
| 2022/11/17 | 39,600 | 40,350 | 39,100 | 40,200 | 331,500 |
| 2022/11/16 | 41,100 | 41,950 | 40,700 | 41,000 | 396,700 |
| 2022/11/15 | 40,900 | 42,100 | 40,400 | 41,800 | 286,500 |
| 2022/11/14 | 40,500 | 41,300 | 40,350 | 41,000 | 438,600 |
| 2022/11/11 | 39,500 | 40,550 | 39,350 | 40,000 | 482,300 |
| 2022/11/10 | 37,850 | 38,400 | 37,500 | 37,550 | 306,800 |
| 2022/11/09 | 37,400 | 39,300 | 36,950 | 38,500 | 614,100 |
| 2022/11/08 | 36,050 | 36,700 | 35,900 | 36,700 | 219,200 |
| 2022/11/07 | 35,650 | 35,800 | 35,200 | 35,750 | 188,800 |
| 2022/11/04 | 34,850 | 35,500 | 34,800 | 35,350 | 180,800 |
| 2022/11/02 | 35,850 | 36,100 | 35,250 | 35,300 | 181,000 |
| 2022/11/01 | 35,450 | 35,950 | 35,350 | 35,850 | 148,800 |
| 2022/10/31 | 35,550 | 35,800 | 35,100 | 35,700 | 251,500 |
| 2022/10/28 | 34,650 | 34,950 | 34,300 | 34,750 | 326,200 |
| 2022/10/27 | 34,300 | 35,050 | 34,150 | 35,050 | 250,700 |
| 2022/10/26 | 34,400 | 34,500 | 33,900 | 34,300 | 227,100 |
| 2022/10/25 | 33,950 | 34,750 | 33,850 | 34,550 | 282,400 |
| 2022/10/24 | 33,600 | 34,600 | 33,600 | 34,250 | 439,700 |
| 2022/10/21 | 31,700 | 33,550 | 31,400 | 33,450 | 801,100 |
| 2022/10/20 | 31,450 | 31,650 | 30,900 | 31,000 | 331,100 |
| 2022/10/19 | 31,500 | 31,750 | 31,350 | 31,700 | 225,500 |
| 2022/10/18 | 31,800 | 31,900 | 31,000 | 31,600 | 287,700 |
| 2022/10/17 | 30,650 | 31,550 | 30,600 | 31,300 | 192,400 |
| 2022/10/14 | 31,800 | 31,900 | 30,900 | 31,350 | 327,800 |
| 2022/10/13 | 30,700 | 31,300 | 30,500 | 31,000 | 290,500 |
| 2022/10/12 | 30,650 | 31,000 | 30,250 | 30,600 | 357,300 |
| 2022/10/11 | 31,200 | 31,500 | 30,900 | 31,150 | 427,200 |
| 2022/10/07 | 33,700 | 34,000 | 32,600 | 32,600 | 621,200 |
| 2022/10/06 | 34,100 | 35,250 | 34,100 | 35,100 | 252,400 |
| 2022/10/05 | 34,100 | 34,300 | 33,800 | 34,100 | 194,700 |
| 2022/10/04 | 34,350 | 34,350 | 33,700 | 33,850 | 252,100 |
| 2022/10/03 | 32,200 | 33,400 | 32,050 | 33,150 | 270,300 |
| 2022/09/30 | 33,450 | 33,450 | 31,650 | 32,000 | 364,700 |
| 2022/09/29 | 34,000 | 34,050 | 33,250 | 33,950 | 231,700 |
| 2022/09/28 | 33,800 | 34,450 | 33,250 | 33,850 | 283,600 |
| 2022/09/27 | 33,600 | 34,000 | 33,500 | 33,800 | 252,400 |
| 2022/09/26 | 33,450 | 33,800 | 33,100 | 33,450 | 354,300 |
| 2022/09/22 | 33,050 | 34,200 | 32,800 | 34,150 | 257,500 |
| 2022/09/21 | 34,100 | 34,300 | 33,350 | 33,450 | 199,100 |
| 2022/09/20 | 34,300 | 34,600 | 34,000 | 34,200 | 154,900 |
| 2022/09/16 | 34,150 | 34,600 | 33,750 | 33,950 | 306,400 |
| 2022/09/15 | 34,500 | 34,700 | 34,350 | 34,600 | 109,300 |
| 2022/09/14 | 33,900 | 34,750 | 33,900 | 34,500 | 156,800 |
| 2022/09/13 | 35,000 | 35,350 | 34,950 | 35,350 | 106,100 |
| 2022/09/12 | 35,200 | 35,350 | 34,800 | 34,900 | 91,400 |
| 2022/09/09 | 34,600 | 34,950 | 34,300 | 34,900 | 193,300 |
| 2022/09/08 | 34,150 | 34,650 | 33,850 | 34,650 | 218,900 |
| 2022/09/07 | 33,750 | 33,750 | 33,150 | 33,550 | 167,100 |
| 2022/09/06 | 33,300 | 33,900 | 33,150 | 33,500 | 123,000 |
| 2022/09/05 | 32,600 | 33,100 | 32,400 | 33,000 | 125,200 |
| 2022/09/02 | 33,350 | 33,450 | 32,650 | 32,900 | 168,300 |
| 2022/09/01 | 33,750 | 34,000 | 32,950 | 33,150 | 194,600 |
| 2022/08/31 | 33,800 | 34,200 | 33,700 | 34,200 | 147,700 |
| 2022/08/30 | 34,100 | 34,350 | 33,900 | 34,250 | 137,800 |
| 2022/08/29 | 33,700 | 34,050 | 33,650 | 33,850 | 162,700 |
| 2022/08/26 | 35,150 | 35,550 | 34,950 | 35,050 | 90,400 |
| 2022/08/25 | 34,800 | 35,000 | 34,500 | 34,850 | 130,000 |
| 2022/08/24 | 35,350 | 35,650 | 34,650 | 34,800 | 221,500 |
| 2022/08/23 | 35,650 | 35,950 | 35,550 | 35,750 | 228,100 |
| 2022/08/22 | 35,400 | 36,100 | 35,350 | 36,000 | 188,200 |
| 2022/08/19 | 35,250 | 35,900 | 35,100 | 35,750 | 274,600 |
| 2022/08/18 | 34,300 | 34,800 | 34,100 | 34,700 | 135,000 |
| 2022/08/17 | 34,350 | 34,950 | 34,200 | 34,850 | 171,300 |
| 2022/08/16 | 34,450 | 34,850 | 34,150 | 34,200 | 153,200 |
| 2022/08/15 | 34,250 | 34,450 | 34,150 | 34,350 | 110,800 |
| 2022/08/12 | 33,400 | 34,050 | 33,200 | 33,800 | 145,600 |
| 2022/08/10 | 32,900 | 33,100 | 32,550 | 32,750 | 148,300 |
| 2022/08/09 | 33,400 | 33,850 | 33,250 | 33,550 | 141,700 |
| 2022/08/08 | 34,150 | 34,600 | 33,800 | 33,900 | 146,800 |
| 2022/08/05 | 33,650 | 34,450 | 33,650 | 34,250 | 158,200 |
| 2022/08/04 | 32,800 | 33,700 | 32,800 | 33,600 | 237,800 |
| 2022/08/03 | 31,500 | 32,400 | 31,500 | 32,400 | 169,200 |
| 2022/08/02 | 32,850 | 32,850 | 32,250 | 32,400 | 151,900 |
| 2022/08/01 | 32,500 | 32,900 | 32,250 | 32,900 | 161,600 |
| 2022/07/29 | 32,100 | 32,750 | 32,050 | 32,300 | 202,600 |
| 2022/07/28 | 32,650 | 32,750 | 32,050 | 32,250 | 202,200 |
| 2022/07/27 | 31,200 | 32,200 | 31,200 | 32,150 | 158,400 |
| 2022/07/26 | 31,200 | 31,400 | 31,050 | 31,400 | 144,900 |
| 2022/07/25 | 31,700 | 31,800 | 31,200 | 31,200 | 210,600 |
| 2022/07/22 | 31,700 | 32,050 | 31,450 | 31,900 | 342,900 |
| 2022/07/21 | 31,450 | 31,650 | 31,150 | 31,300 | 265,900 |
| 2022/07/20 | 31,500 | 31,900 | 31,350 | 31,700 | 224,900 |
| 2022/07/19 | 30,750 | 31,150 | 30,450 | 30,700 | 185,600 |
| 2022/07/15 | 31,200 | 31,400 | 30,300 | 30,300 | 291,800 |
| 2022/07/14 | 30,350 | 31,300 | 30,250 | 31,200 | 191,000 |
| 2022/07/13 | 30,600 | 30,850 | 30,200 | 30,400 | 129,900 |
| 2022/07/12 | 30,650 | 30,700 | 30,000 | 30,350 | 192,600 |
| 2022/07/11 | 31,100 | 31,150 | 30,350 | 30,650 | 217,200 |
| 2022/07/08 | 31,150 | 31,350 | 30,700 | 30,700 | 247,000 |
| 2022/07/07 | 29,900 | 30,550 | 29,810 | 30,450 | 407,600 |
| 2022/07/06 | 29,930 | 30,800 | 29,920 | 30,600 | 276,400 |
| 2022/07/05 | 30,300 | 30,650 | 29,920 | 29,930 | 293,900 |
| 2022/07/04 | 29,900 | 30,500 | 29,600 | 30,150 | 331,000 |
| 2022/07/01 | 32,500 | 33,000 | 30,450 | 30,600 | 404,300 |
| 2022/06/30 | 33,400 | 33,450 | 32,000 | 32,200 | 263,600 |
| 2022/06/29 | 33,250 | 33,500 | 32,700 | 33,100 | 288,400 |
| 2022/06/28 | 32,600 | 33,700 | 32,550 | 33,700 | 244,500 |
| 2022/06/27 | 32,700 | 33,150 | 32,150 | 32,950 | 222,200 |
| 2022/06/24 | 31,700 | 32,450 | 31,150 | 32,450 | 366,900 |
| 2022/06/23 | 29,800 | 30,750 | 29,780 | 30,300 | 233,200 |
| 2022/06/22 | 31,050 | 31,050 | 29,870 | 29,910 | 262,900 |
| 2022/06/21 | 29,850 | 30,600 | 29,510 | 30,350 | 209,800 |
| 2022/06/20 | 31,250 | 31,250 | 29,580 | 29,780 | 290,000 |
| 2022/06/17 | 30,800 | 31,400 | 30,500 | 31,150 | 278,700 |
| 2022/06/16 | 32,700 | 33,000 | 32,100 | 32,150 | 192,800 |
| 2022/06/15 | 31,750 | 32,100 | 31,600 | 31,850 | 155,300 |
| 2022/06/14 | 31,400 | 32,200 | 31,250 | 31,950 | 237,300 |
| 2022/06/13 | 32,300 | 32,500 | 31,750 | 31,950 | 212,000 |
| 2022/06/10 | 33,900 | 34,000 | 33,250 | 33,300 | 227,900 |
| 2022/06/09 | 34,100 | 34,700 | 33,950 | 34,400 | 217,000 |
| 2022/06/08 | 35,400 | 35,500 | 34,850 | 34,900 | 158,700 |
| 2022/06/07 | 34,950 | 35,400 | 34,800 | 35,150 | 119,100 |
| 2022/06/06 | 34,800 | 35,300 | 34,800 | 35,250 | 112,400 |
| 2022/06/03 | 35,450 | 35,800 | 35,250 | 35,350 | 158,500 |
| 2022/06/02 | 34,950 | 35,050 | 34,650 | 34,950 | 105,900 |
| 2022/06/01 | 34,800 | 35,000 | 34,700 | 34,800 | 157,300 |
| 2022/05/31 | 35,150 | 35,500 | 34,850 | 35,100 | 282,300 |
| 2022/05/30 | 34,850 | 35,250 | 34,600 | 35,200 | 306,400 |
| 2022/05/27 | 34,050 | 34,450 | 33,950 | 34,150 | 183,600 |
| 2022/05/26 | 33,300 | 33,800 | 33,100 | 33,150 | 138,400 |
| 2022/05/25 | 33,300 | 33,850 | 32,900 | 33,600 | 163,100 |
| 2022/05/24 | 33,200 | 33,400 | 32,900 | 33,000 | 120,200 |
| 2022/05/23 | 33,950 | 33,950 | 33,250 | 33,400 | 119,700 |
| 2022/05/20 | 33,350 | 33,350 | 32,850 | 33,350 | 153,200 |
| 2022/05/19 | 32,350 | 33,250 | 32,350 | 33,200 | 153,100 |
| 2022/05/18 | 33,500 | 34,100 | 33,400 | 33,700 | 253,200 |
| 2022/05/17 | 32,550 | 32,800 | 32,200 | 32,800 | 121,500 |
| 2022/05/16 | 32,550 | 32,800 | 32,000 | 32,350 | 149,100 |
| 2022/05/13 | 31,800 | 32,350 | 31,650 | 32,200 | 175,100 |
| 2022/05/12 | 31,050 | 31,750 | 30,900 | 31,350 | 165,200 |
| 2022/05/11 | 30,900 | 31,850 | 30,900 | 31,700 | 165,400 |
| 2022/05/10 | 30,950 | 31,350 | 30,350 | 31,200 | 210,900 |
| 2022/05/09 | 31,050 | 31,400 | 31,000 | 31,000 | 108,400 |
| 2022/05/06 | 31,000 | 31,600 | 30,550 | 31,600 | 228,400 |
| 2022/05/02 | 32,100 | 32,100 | 30,750 | 31,050 | 264,400 |
| 2022/04/28 | 31,900 | 32,100 | 31,500 | 32,100 | 182,500 |
| 2022/04/27 | 31,450 | 32,100 | 31,050 | 32,000 | 273,000 |
| 2022/04/26 | 32,400 | 32,600 | 31,950 | 32,100 | 249,500 |
| 2022/04/25 | 31,400 | 32,200 | 31,250 | 31,500 | 247,000 |
| 2022/04/22 | 31,600 | 32,900 | 31,350 | 32,450 | 645,100 |
| 2022/04/21 | 30,350 | 31,400 | 30,300 | 31,300 | 312,500 |
| 2022/04/20 | 31,100 | 31,200 | 29,920 | 30,050 | 262,700 |
| 2022/04/19 | 30,500 | 30,900 | 30,400 | 30,700 | 157,800 |
| 2022/04/18 | 30,100 | 30,200 | 29,760 | 30,050 | 133,300 |
| 2022/04/15 | 29,980 | 30,400 | 29,810 | 29,890 | 173,400 |
| 2022/04/14 | 30,800 | 30,800 | 30,400 | 30,800 | 139,600 |
| 2022/04/13 | 29,960 | 30,600 | 29,960 | 30,450 | 212,400 |
| 2022/04/12 | 29,750 | 30,200 | 29,580 | 30,050 | 183,900 |
| 2022/04/11 | 30,050 | 30,400 | 29,750 | 30,050 | 183,700 |
| 2022/04/08 | 30,950 | 31,000 | 30,100 | 30,200 | 254,000 |
| 2022/04/07 | 31,000 | 31,350 | 30,250 | 30,350 | 350,800 |
| 2022/04/06 | 32,400 | 32,500 | 32,050 | 32,150 | 161,000 |
| 2022/04/05 | 33,700 | 33,950 | 33,200 | 33,350 | 144,200 |
| 2022/04/04 | 33,000 | 33,250 | 32,600 | 33,150 | 127,000 |
| 2022/04/01 | 33,600 | 33,850 | 33,150 | 33,350 | 238,400 |
| 2022/03/31 | 34,200 | 35,000 | 34,000 | 34,400 | 185,900 |
| 2022/03/30 | 34,500 | 34,600 | 34,000 | 34,100 | 182,100 |
| 2022/03/29 | 34,200 | 34,750 | 34,200 | 34,350 | 165,300 |
| 2022/03/28 | 34,100 | 34,300 | 33,600 | 33,700 | 117,600 |
| 2022/03/25 | 34,500 | 34,750 | 34,050 | 34,300 | 180,500 |
| 2022/03/24 | 32,750 | 33,850 | 32,650 | 33,850 | 112,500 |
| 2022/03/23 | 32,700 | 33,650 | 32,650 | 33,650 | 194,400 |
| 2022/03/22 | 32,050 | 32,200 | 31,600 | 32,000 | 145,600 |
| 2022/03/18 | 31,800 | 31,900 | 31,550 | 31,900 | 251,000 |
| 2022/03/17 | 31,350 | 31,700 | 30,900 | 31,500 | 189,300 |
| 2022/03/16 | 29,550 | 30,150 | 29,310 | 30,000 | 237,000 |
| 2022/03/15 | 28,680 | 29,560 | 28,580 | 29,250 | 179,800 |
| 2022/03/14 | 29,280 | 29,810 | 29,020 | 29,180 | 185,600 |
| 2022/03/11 | 29,820 | 30,200 | 28,730 | 29,350 | 337,500 |
| 2022/03/10 | 30,600 | 30,900 | 30,300 | 30,700 | 160,400 |
| 2022/03/09 | 29,440 | 30,100 | 29,010 | 29,580 | 230,300 |
| 2022/03/08 | 28,130 | 29,650 | 28,130 | 29,070 | 337,200 |
| 2022/03/07 | 29,400 | 29,770 | 28,410 | 28,840 | 318,700 |
| 2022/03/04 | 31,200 | 31,250 | 30,200 | 30,300 | 227,800 |
| 2022/03/03 | 31,800 | 32,250 | 31,750 | 31,900 | 142,900 |
| 2022/03/02 | 31,600 | 31,850 | 31,150 | 31,400 | 151,000 |
| 2022/03/01 | 32,600 | 32,650 | 32,200 | 32,300 | 150,400 |
| 2022/02/28 | 31,200 | 32,400 | 31,200 | 32,150 | 225,300 |
| 2022/02/25 | 31,250 | 32,450 | 31,100 | 32,350 | 228,100 |
| 2022/02/24 | 31,650 | 31,650 | 30,000 | 30,350 | 322,200 |
| 2022/02/22 | 33,250 | 33,500 | 32,100 | 32,200 | 225,400 |
| 2022/02/21 | 33,150 | 34,000 | 32,950 | 33,950 | 204,900 |
| 2022/02/18 | 33,950 | 34,100 | 33,500 | 33,850 | 233,600 |
| 2022/02/17 | 34,000 | 35,200 | 33,950 | 34,650 | 350,500 |
| 2022/02/16 | 33,600 | 33,650 | 33,150 | 33,600 | 200,500 |
| 2022/02/15 | 33,800 | 33,950 | 32,800 | 32,850 | 229,300 |
| 2022/02/14 | 33,000 | 33,650 | 33,000 | 33,550 | 226,500 |
| 2022/02/10 | 34,000 | 34,350 | 33,800 | 34,350 | 290,000 |
| 2022/02/09 | 32,700 | 33,400 | 32,700 | 33,400 | 234,800 |
| 2022/02/08 | 32,200 | 32,450 | 32,150 | 32,200 | 191,400 |
| 2022/02/07 | 32,300 | 32,600 | 32,000 | 32,250 | 205,100 |
| 2022/02/04 | 31,850 | 32,450 | 31,800 | 32,400 | 177,600 |
| 2022/02/03 | 32,950 | 33,100 | 32,000 | 32,200 | 231,100 |
| 2022/02/02 | 32,200 | 33,200 | 32,200 | 33,150 | 212,700 |
| 2022/02/01 | 32,150 | 32,650 | 31,900 | 32,050 | 315,500 |
| 2022/01/31 | 30,500 | 31,150 | 30,500 | 31,100 | 322,900 |
| 2022/01/28 | 32,100 | 32,150 | 30,700 | 30,700 | 370,800 |
| 2022/01/27 | 33,250 | 33,600 | 31,650 | 31,650 | 595,200 |
| 2022/01/26 | 31,850 | 32,550 | 30,950 | 32,300 | 535,000 |
| 2022/01/25 | 32,600 | 32,800 | 30,900 | 31,250 | 408,600 |
| 2022/01/24 | 31,450 | 32,350 | 31,150 | 32,350 | 260,800 |
| 2022/01/21 | 32,550 | 32,600 | 31,800 | 32,000 | 326,300 |
| 2022/01/20 | 33,500 | 33,650 | 33,000 | 33,250 | 315,000 |
| 2022/01/19 | 34,650 | 34,850 | 33,900 | 33,950 | 310,000 |
| 2022/01/18 | 35,200 | 35,750 | 35,000 | 35,300 | 272,600 |
| 2022/01/17 | 35,600 | 35,600 | 35,000 | 35,200 | 277,200 |
| 2022/01/14 | 34,800 | 35,150 | 34,550 | 35,150 | 229,700 |
| 2022/01/13 | 35,100 | 35,450 | 34,900 | 34,900 | 256,400 |
| 2022/01/12 | 35,200 | 35,950 | 35,000 | 35,750 | 251,700 |
| 2022/01/11 | 35,150 | 35,200 | 34,350 | 34,700 | 244,900 |
| 2022/01/07 | 35,750 | 36,050 | 35,000 | 35,350 | 479,800 |
| 2022/01/06 | 34,450 | 34,900 | 34,250 | 34,550 | 208,500 |
| 2022/01/05 | 35,700 | 35,700 | 35,350 | 35,400 | 168,600 |
| 2022/01/04 | 35,500 | 36,050 | 35,350 | 36,000 | 267,500 |