ディスラプターズ(6538)の株価時系列情報
ディスラプターズ(6538)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,600 | 1,644 | 1,494 | 1,506 | 276,400 |
| 2018/12/27 | 1,720 | 1,725 | 1,594 | 1,652 | 251,900 |
| 2018/12/26 | 1,518 | 1,665 | 1,518 | 1,600 | 150,600 |
| 2018/12/25 | 1,616 | 1,660 | 1,449 | 1,488 | 300,500 |
| 2018/12/21 | 1,755 | 1,767 | 1,600 | 1,720 | 283,400 |
| 2018/12/20 | 1,836 | 1,892 | 1,764 | 1,800 | 211,500 |
| 2018/12/19 | 1,762 | 1,960 | 1,758 | 1,904 | 163,500 |
| 2018/12/18 | 1,827 | 1,884 | 1,755 | 1,802 | 153,400 |
| 2018/12/17 | 1,768 | 1,902 | 1,731 | 1,867 | 158,800 |
| 2018/12/14 | 1,799 | 1,858 | 1,758 | 1,793 | 224,900 |
| 2018/12/13 | 1,927 | 1,973 | 1,781 | 1,804 | 255,100 |
| 2018/12/12 | 1,747 | 2,000 | 1,690 | 1,927 | 265,400 |
| 2018/12/11 | 1,721 | 1,816 | 1,721 | 1,736 | 179,900 |
| 2018/12/10 | 1,850 | 1,852 | 1,707 | 1,720 | 248,200 |
| 2018/12/07 | 1,950 | 1,979 | 1,843 | 1,939 | 209,400 |
| 2018/12/06 | 1,996 | 2,031 | 1,946 | 1,981 | 68,900 |
| 2018/12/05 | 1,993 | 2,054 | 1,973 | 2,014 | 113,100 |
| 2018/12/04 | 2,127 | 2,138 | 2,025 | 2,057 | 102,700 |
| 2018/12/03 | 2,160 | 2,186 | 2,086 | 2,139 | 83,800 |
| 2018/11/30 | 2,092 | 2,159 | 2,031 | 2,117 | 133,200 |
| 2018/11/29 | 2,040 | 2,059 | 1,972 | 2,033 | 129,500 |
| 2018/11/28 | 1,929 | 2,038 | 1,887 | 2,034 | 188,000 |
| 2018/11/27 | 1,990 | 2,008 | 1,912 | 1,922 | 212,400 |
| 2018/11/26 | 1,939 | 1,959 | 1,818 | 1,929 | 218,900 |
| 2018/11/22 | 1,998 | 1,998 | 1,911 | 1,939 | 168,700 |
| 2018/11/21 | 2,000 | 2,044 | 1,910 | 1,978 | 278,800 |
| 2018/11/20 | 2,048 | 2,146 | 1,966 | 2,100 | 410,200 |
| 2018/11/19 | 1,854 | 2,093 | 1,785 | 2,025 | 521,500 |
| 2018/11/16 | 1,682 | 1,840 | 1,639 | 1,780 | 458,200 |
| 2018/11/15 | 1,543 | 1,790 | 1,542 | 1,704 | 1,107,900 |
| 2018/11/14 | 1,556 | 1,576 | 1,484 | 1,576 | 212,100 |
| 2018/11/13 | 1,371 | 1,388 | 1,268 | 1,276 | 323,000 |
| 2018/11/12 | 1,438 | 1,448 | 1,378 | 1,416 | 214,900 |
| 2018/11/09 | 1,538 | 1,538 | 1,411 | 1,500 | 181,100 |
| 2018/11/08 | 1,480 | 1,503 | 1,432 | 1,500 | 124,200 |
| 2018/11/07 | 1,389 | 1,476 | 1,356 | 1,450 | 232,300 |
| 2018/11/06 | 1,467 | 1,467 | 1,353 | 1,373 | 208,800 |
| 2018/11/05 | 1,422 | 1,503 | 1,413 | 1,455 | 175,400 |
| 2018/11/02 | 1,498 | 1,528 | 1,407 | 1,460 | 176,100 |
| 2018/11/01 | 1,542 | 1,542 | 1,444 | 1,485 | 148,700 |
| 2018/10/31 | 1,461 | 1,594 | 1,417 | 1,560 | 279,900 |
| 2018/10/30 | 1,324 | 1,428 | 1,273 | 1,417 | 319,200 |
| 2018/10/29 | 1,436 | 1,470 | 1,310 | 1,320 | 187,400 |
| 2018/10/26 | 1,484 | 1,548 | 1,423 | 1,449 | 214,100 |
| 2018/10/25 | 1,510 | 1,559 | 1,453 | 1,462 | 336,100 |
| 2018/10/24 | 1,612 | 1,636 | 1,505 | 1,590 | 148,400 |
| 2018/10/23 | 1,592 | 1,621 | 1,531 | 1,607 | 157,500 |
| 2018/10/22 | 1,656 | 1,674 | 1,590 | 1,592 | 168,600 |
| 2018/10/19 | 1,646 | 1,691 | 1,607 | 1,661 | 141,300 |
| 2018/10/18 | 1,650 | 1,707 | 1,629 | 1,655 | 262,500 |
| 2018/10/17 | 1,540 | 1,640 | 1,532 | 1,640 | 307,100 |
| 2018/10/16 | 1,591 | 1,623 | 1,486 | 1,499 | 276,300 |
| 2018/10/15 | 1,594 | 1,635 | 1,543 | 1,579 | 229,000 |
| 2018/10/12 | 1,493 | 1,623 | 1,460 | 1,623 | 458,500 |
| 2018/10/11 | 1,514 | 1,530 | 1,437 | 1,510 | 403,100 |
| 2018/10/10 | 1,615 | 1,689 | 1,542 | 1,617 | 665,900 |
| 2018/10/09 | 1,650 | 1,670 | 1,522 | 1,538 | 405,000 |
| 2018/10/05 | 1,608 | 1,721 | 1,580 | 1,620 | 429,200 |
| 2018/10/04 | 1,569 | 1,628 | 1,564 | 1,606 | 278,200 |
| 2018/10/03 | 1,516 | 1,613 | 1,485 | 1,551 | 409,800 |
| 2018/10/02 | 1,496 | 1,522 | 1,456 | 1,487 | 222,500 |
| 2018/10/01 | 1,545 | 1,545 | 1,459 | 1,466 | 209,600 |
| 2018/09/28 | 1,492 | 1,526 | 1,433 | 1,500 | 257,400 |
| 2018/09/27 | 1,532 | 1,554 | 1,462 | 1,462 | 274,800 |
| 2018/09/26 | 1,572 | 1,632 | 1,541 | 1,545 | 307,100 |
| 2018/09/25 | 1,564 | 1,609 | 1,533 | 1,538 | 309,100 |
| 2018/09/21 | 1,597 | 1,674 | 1,514 | 1,524 | 409,200 |
| 2018/09/20 | 1,516 | 1,572 | 1,486 | 1,570 | 178,500 |
| 2018/09/19 | 1,640 | 1,640 | 1,456 | 1,527 | 444,700 |
| 2018/09/18 | 1,550 | 1,656 | 1,524 | 1,654 | 413,200 |
| 2018/09/14 | 1,560 | 1,634 | 1,535 | 1,552 | 715,500 |
| 2018/09/13 | 1,514 | 1,526 | 1,452 | 1,526 | 365,900 |
| 2018/09/12 | 1,470 | 1,516 | 1,458 | 1,504 | 429,000 |
| 2018/09/11 | 1,395 | 1,477 | 1,374 | 1,445 | 280,500 |
| 2018/09/10 | 1,371 | 1,396 | 1,360 | 1,384 | 244,100 |
| 2018/09/07 | 1,311 | 1,349 | 1,301 | 1,326 | 222,300 |
| 2018/09/06 | 1,288 | 1,335 | 1,270 | 1,319 | 250,100 |
| 2018/09/05 | 1,304 | 1,310 | 1,265 | 1,268 | 226,200 |
| 2018/09/04 | 1,261 | 1,328 | 1,253 | 1,301 | 272,100 |
| 2018/09/03 | 1,194 | 1,263 | 1,184 | 1,242 | 224,100 |
| 2018/08/31 | 1,160 | 1,245 | 1,155 | 1,224 | 254,300 |
| 2018/08/30 | 1,174 | 1,186 | 1,149 | 1,155 | 131,400 |
| 2018/08/29 | 1,151 | 1,194 | 1,123 | 1,177 | 224,900 |
| 2018/08/28 | 1,161 | 1,230 | 1,140 | 1,157 | 349,800 |
| 2018/08/27 | 1,120 | 1,158 | 1,116 | 1,128 | 230,900 |
| 2018/08/24 | 1,061 | 1,121 | 1,031 | 1,111 | 300,600 |
| 2018/08/23 | 1,020 | 1,085 | 1,020 | 1,061 | 212,100 |
| 2018/08/22 | 992 | 1,022 | 977 | 1,005 | 129,300 |
| 2018/08/21 | 1,006 | 1,014 | 959 | 1,001 | 298,100 |
| 2018/08/20 | 1,030 | 1,059 | 1,005 | 1,036 | 161,200 |
| 2018/08/17 | 1,099 | 1,099 | 1,005 | 1,035 | 189,900 |
| 2018/08/16 | 1,086 | 1,105 | 1,039 | 1,070 | 155,400 |
| 2018/08/15 | 1,130 | 1,130 | 1,067 | 1,076 | 274,500 |
| 2018/08/14 | 1,111 | 1,235 | 1,095 | 1,100 | 673,800 |
| 2018/08/13 | 1,335 | 1,335 | 1,251 | 1,291 | 163,600 |
| 2018/08/10 | 1,285 | 1,308 | 1,269 | 1,300 | 89,300 |
| 2018/08/09 | 1,252 | 1,280 | 1,243 | 1,267 | 118,200 |
| 2018/08/08 | 1,238 | 1,297 | 1,235 | 1,279 | 148,100 |
| 2018/08/07 | 1,258 | 1,310 | 1,256 | 1,268 | 103,000 |
| 2018/08/06 | 1,299 | 1,306 | 1,266 | 1,270 | 130,400 |
| 2018/08/03 | 1,343 | 1,345 | 1,278 | 1,318 | 162,900 |
| 2018/08/02 | 1,381 | 1,406 | 1,352 | 1,360 | 93,100 |
| 2018/08/01 | 1,373 | 1,418 | 1,360 | 1,368 | 102,200 |
| 2018/07/31 | 1,388 | 1,399 | 1,359 | 1,373 | 138,600 |
| 2018/07/30 | 1,468 | 1,468 | 1,391 | 1,401 | 194,300 |
| 2018/07/27 | 1,478 | 1,478 | 1,442 | 1,468 | 149,200 |
| 2018/07/26 | 1,478 | 1,486 | 1,446 | 1,470 | 268,700 |
| 2018/07/25 | 1,443 | 1,505 | 1,430 | 1,502 | 155,000 |
| 2018/07/25 | 1 -> 2.00 分割 | ||||
| 2018/07/24 | 2,902 | 2,908 | 2,828 | 2,867 | 79,000 |
| 2018/07/23 | 2,973 | 2,973 | 2,877 | 2,908 | 57,000 |
| 2018/07/20 | 2,966 | 3,000 | 2,930 | 2,943 | 75,700 |
| 2018/07/19 | 3,035 | 3,040 | 2,924 | 2,942 | 122,300 |
| 2018/07/18 | 3,000 | 3,085 | 2,985 | 3,050 | 59,700 |
| 2018/07/17 | 2,986 | 3,020 | 2,935 | 3,015 | 90,600 |
| 2018/07/13 | 3,005 | 3,120 | 2,979 | 2,999 | 132,300 |
| 2018/07/12 | 3,130 | 3,130 | 2,926 | 3,025 | 185,700 |
| 2018/07/11 | 3,120 | 3,190 | 2,900 | 3,095 | 295,500 |
| 2018/07/10 | 3,200 | 3,255 | 3,015 | 3,050 | 135,500 |
| 2018/07/09 | 3,185 | 3,240 | 3,095 | 3,160 | 91,700 |
| 2018/07/06 | 3,120 | 3,195 | 2,990 | 3,155 | 140,800 |
| 2018/07/05 | 3,300 | 3,330 | 3,100 | 3,100 | 115,500 |
| 2018/07/04 | 3,195 | 3,330 | 3,085 | 3,300 | 131,900 |
| 2018/07/03 | 3,070 | 3,220 | 3,035 | 3,115 | 113,500 |
| 2018/07/02 | 3,250 | 3,255 | 2,999 | 3,045 | 148,800 |
| 2018/06/29 | 3,285 | 3,465 | 3,240 | 3,250 | 82,500 |
| 2018/06/28 | 3,285 | 3,285 | 3,105 | 3,270 | 123,800 |
| 2018/06/27 | 3,180 | 3,440 | 3,155 | 3,340 | 159,900 |
| 2018/06/26 | 3,135 | 3,155 | 3,015 | 3,110 | 69,700 |
| 2018/06/25 | 3,245 | 3,375 | 3,140 | 3,145 | 131,500 |
| 2018/06/22 | 3,025 | 3,270 | 3,025 | 3,270 | 126,900 |
| 2018/06/21 | 3,200 | 3,210 | 3,020 | 3,020 | 71,900 |
| 2018/06/20 | 3,120 | 3,170 | 2,969 | 3,130 | 138,700 |
| 2018/06/19 | 3,290 | 3,315 | 3,145 | 3,160 | 90,400 |
| 2018/06/18 | 3,270 | 3,320 | 3,120 | 3,295 | 107,100 |
| 2018/06/15 | 3,200 | 3,350 | 3,190 | 3,315 | 113,300 |
| 2018/06/14 | 3,215 | 3,310 | 3,125 | 3,175 | 107,900 |
| 2018/06/13 | 3,100 | 3,230 | 3,075 | 3,225 | 93,200 |
| 2018/06/12 | 3,050 | 3,105 | 3,025 | 3,100 | 57,500 |
| 2018/06/11 | 3,235 | 3,235 | 3,000 | 3,085 | 130,400 |
| 2018/06/08 | 2,930 | 3,120 | 2,911 | 3,110 | 139,700 |
| 2018/06/07 | 2,877 | 2,945 | 2,791 | 2,930 | 116,600 |
| 2018/06/06 | 2,951 | 2,951 | 2,756 | 2,817 | 127,800 |
| 2018/06/05 | 2,932 | 3,065 | 2,913 | 2,983 | 123,100 |
| 2018/06/04 | 3,060 | 3,095 | 2,818 | 2,932 | 223,700 |
| 2018/06/01 | 3,120 | 3,155 | 3,035 | 3,100 | 72,100 |
| 2018/05/31 | 3,150 | 3,205 | 3,060 | 3,100 | 105,800 |
| 2018/05/30 | 3,155 | 3,220 | 3,055 | 3,135 | 158,700 |
| 2018/05/29 | 3,300 | 3,350 | 3,140 | 3,320 | 143,600 |
| 2018/05/28 | 3,390 | 3,455 | 3,305 | 3,355 | 98,300 |
| 2018/05/25 | 3,135 | 3,470 | 3,135 | 3,430 | 149,900 |
| 2018/05/24 | 3,080 | 3,255 | 3,080 | 3,190 | 153,900 |
| 2018/05/23 | 3,200 | 3,220 | 3,085 | 3,150 | 123,100 |
| 2018/05/22 | 3,090 | 3,340 | 3,025 | 3,255 | 195,000 |
| 2018/05/21 | 3,200 | 3,295 | 3,045 | 3,125 | 282,500 |
| 2018/05/18 | 2,999 | 3,200 | 2,972 | 3,190 | 263,700 |
| 2018/05/17 | 2,727 | 2,970 | 2,727 | 2,916 | 297,200 |
| 2018/05/16 | 2,474 | 2,840 | 2,421 | 2,727 | 532,500 |
| 2018/05/15 | 2,430 | 2,430 | 2,326 | 2,374 | 138,100 |
| 2018/05/14 | 2,440 | 2,459 | 2,347 | 2,406 | 134,800 |
| 2018/05/11 | 2,303 | 2,369 | 2,284 | 2,326 | 75,600 |
| 2018/05/10 | 2,338 | 2,360 | 2,309 | 2,340 | 88,600 |
| 2018/05/09 | 2,390 | 2,460 | 2,346 | 2,376 | 179,800 |
| 2018/05/08 | 2,490 | 2,496 | 2,385 | 2,392 | 216,600 |
| 2018/05/07 | 2,534 | 2,558 | 2,453 | 2,513 | 147,000 |
| 2018/05/02 | 2,600 | 2,604 | 2,472 | 2,520 | 192,800 |
| 2018/05/01 | 2,586 | 2,680 | 2,559 | 2,644 | 82,600 |
| 2018/04/27 | 2,613 | 2,680 | 2,535 | 2,639 | 140,800 |
| 2018/04/26 | 2,728 | 2,734 | 2,554 | 2,638 | 408,900 |
| 2018/04/25 | 2,888 | 3,000 | 2,760 | 2,767 | 264,900 |
| 2018/04/24 | 2,900 | 2,937 | 2,793 | 2,887 | 180,500 |
| 2018/04/23 | 2,710 | 2,902 | 2,664 | 2,839 | 229,700 |
| 2018/04/20 | 2,569 | 2,783 | 2,568 | 2,711 | 168,000 |
| 2018/04/19 | 2,644 | 2,668 | 2,484 | 2,583 | 126,700 |
| 2018/04/18 | 2,454 | 2,660 | 2,424 | 2,646 | 150,100 |
| 2018/04/17 | 2,422 | 2,494 | 2,283 | 2,399 | 206,100 |
| 2018/04/16 | 2,571 | 2,585 | 2,430 | 2,430 | 57,500 |
| 2018/04/13 | 2,550 | 2,571 | 2,453 | 2,548 | 66,900 |
| 2018/04/12 | 2,438 | 2,560 | 2,411 | 2,532 | 96,600 |
| 2018/04/11 | 2,548 | 2,590 | 2,432 | 2,433 | 114,900 |
| 2018/04/10 | 2,700 | 2,755 | 2,547 | 2,548 | 217,600 |
| 2018/04/09 | 2,497 | 2,655 | 2,493 | 2,624 | 126,300 |
| 2018/04/06 | 2,425 | 2,537 | 2,410 | 2,455 | 153,100 |
| 2018/04/05 | 2,650 | 2,659 | 2,406 | 2,461 | 321,300 |
| 2018/04/04 | 2,850 | 2,862 | 2,603 | 2,613 | 304,900 |
| 2018/04/03 | 2,669 | 2,839 | 2,660 | 2,819 | 204,300 |
| 2018/04/02 | 2,580 | 2,744 | 2,580 | 2,692 | 160,300 |
| 2018/03/30 | 2,619 | 2,665 | 2,567 | 2,598 | 214,800 |
| 2018/03/29 | 2,828 | 2,829 | 2,555 | 2,600 | 286,800 |
| 2018/03/28 | 2,786 | 3,000 | 2,740 | 2,792 | 200,900 |
| 2018/03/27 | 2,879 | 2,979 | 2,737 | 2,773 | 241,100 |
| 2018/03/26 | 2,584 | 2,823 | 2,567 | 2,823 | 170,300 |
| 2018/03/23 | 2,500 | 2,671 | 2,490 | 2,623 | 95,800 |
| 2018/03/22 | 2,571 | 2,664 | 2,541 | 2,650 | 121,900 |
| 2018/03/20 | 2,502 | 2,678 | 2,502 | 2,603 | 98,800 |
| 2018/03/19 | 2,625 | 2,790 | 2,541 | 2,628 | 102,500 |
| 2018/03/16 | 2,726 | 2,726 | 2,563 | 2,635 | 88,000 |
| 2018/03/15 | 2,589 | 2,691 | 2,547 | 2,676 | 110,700 |
| 2018/03/14 | 2,530 | 2,733 | 2,506 | 2,604 | 171,900 |
| 2018/03/13 | 2,391 | 2,518 | 2,391 | 2,506 | 94,200 |
| 2018/03/12 | 2,450 | 2,450 | 2,340 | 2,412 | 83,500 |
| 2018/03/09 | 2,405 | 2,460 | 2,354 | 2,413 | 82,300 |
| 2018/03/08 | 2,462 | 2,585 | 2,396 | 2,418 | 122,800 |
| 2018/03/07 | 2,490 | 2,491 | 2,321 | 2,411 | 123,500 |
| 2018/03/06 | 2,282 | 2,495 | 2,275 | 2,459 | 148,900 |
| 2018/03/05 | 2,300 | 2,380 | 2,242 | 2,269 | 159,700 |
| 2018/03/02 | 2,196 | 2,310 | 2,125 | 2,252 | 132,600 |
| 2018/03/01 | 2,220 | 2,320 | 2,164 | 2,295 | 116,600 |
| 2018/02/28 | 2,165 | 2,298 | 2,152 | 2,213 | 107,000 |
| 2018/02/27 | 2,203 | 2,356 | 2,131 | 2,185 | 286,000 |
| 2018/02/26 | 2,163 | 2,187 | 2,102 | 2,161 | 86,000 |
| 2018/02/23 | 2,060 | 2,155 | 2,013 | 2,150 | 111,800 |
| 2018/02/22 | 2,091 | 2,167 | 2,058 | 2,074 | 129,700 |
| 2018/02/21 | 1,966 | 2,105 | 1,951 | 2,090 | 186,700 |
| 2018/02/20 | 1,892 | 1,990 | 1,852 | 1,990 | 125,900 |
| 2018/02/19 | 1,767 | 1,912 | 1,761 | 1,892 | 219,600 |
| 2018/02/16 | 1,749 | 1,758 | 1,688 | 1,727 | 145,700 |
| 2018/02/15 | 1,737 | 1,750 | 1,642 | 1,685 | 234,400 |
| 2018/02/14 | 2,050 | 2,061 | 1,706 | 1,727 | 339,500 |
| 2018/02/13 | 2,021 | 2,117 | 1,995 | 2,051 | 71,800 |
| 2018/02/09 | 1,874 | 2,050 | 1,864 | 2,020 | 76,000 |
| 2018/02/08 | 1,951 | 2,120 | 1,951 | 2,094 | 94,000 |
| 2018/02/07 | 2,200 | 2,210 | 1,947 | 1,966 | 172,400 |
| 2018/02/06 | 1,986 | 2,025 | 1,765 | 1,962 | 395,300 |
| 2018/02/05 | 2,152 | 2,277 | 2,152 | 2,255 | 91,100 |
| 2018/02/02 | 2,247 | 2,301 | 2,161 | 2,218 | 87,800 |
| 2018/02/01 | 2,345 | 2,345 | 2,199 | 2,243 | 171,800 |
| 2018/01/31 | 2,189 | 2,400 | 2,189 | 2,367 | 271,000 |
| 2018/01/30 | 2,197 | 2,243 | 2,140 | 2,173 | 297,100 |
| 2018/01/29 | 2,210 | 2,254 | 2,129 | 2,152 | 138,300 |
| 2018/01/26 | 2,150 | 2,220 | 2,102 | 2,179 | 144,400 |
| 2018/01/25 | 2,049 | 2,134 | 2,049 | 2,097 | 192,900 |
| 2018/01/24 | 1,949 | 2,088 | 1,940 | 2,071 | 267,300 |
| 2018/01/23 | 1,866 | 1,946 | 1,847 | 1,934 | 114,000 |
| 2018/01/22 | 1,852 | 1,908 | 1,838 | 1,849 | 76,100 |
| 2018/01/19 | 1,915 | 1,940 | 1,842 | 1,861 | 103,400 |
| 2018/01/18 | 1,900 | 1,928 | 1,862 | 1,919 | 147,800 |
| 2018/01/17 | 1,868 | 1,906 | 1,814 | 1,860 | 150,100 |
| 2018/01/16 | 1,788 | 1,883 | 1,783 | 1,822 | 229,400 |
| 2018/01/15 | 1,713 | 1,765 | 1,713 | 1,761 | 94,700 |
| 2018/01/12 | 1,715 | 1,743 | 1,706 | 1,717 | 66,700 |
| 2018/01/11 | 1,723 | 1,769 | 1,721 | 1,733 | 59,100 |
| 2018/01/10 | 1,749 | 1,754 | 1,718 | 1,723 | 37,400 |
| 2018/01/09 | 1,709 | 1,759 | 1,709 | 1,741 | 96,400 |
| 2018/01/05 | 1,740 | 1,745 | 1,687 | 1,709 | 138,900 |
| 2018/01/04 | 1,810 | 1,811 | 1,741 | 1,745 | 100,400 |