6146 (株)ディスコ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0332,50032,65031,85032,600150,40032,600
2021-12-0232,20032,80032,10032,500110,70032,500
2021-12-0132,55032,70031,80032,350184,00032,350
2021-11-3032,90033,75032,60032,600334,50032,600
2021-11-2931,30032,25031,15031,950243,50031,950
2021-11-2632,05032,15031,20031,550200,60031,550
2021-11-2532,45032,60032,10032,20083,60032,200
2021-11-2432,40032,65031,95032,250174,20032,250
2021-11-2233,40033,50033,00033,100144,80033,100
2021-11-1933,40033,80033,30033,700163,50033,700
2021-11-1833,85033,85033,00033,150290,60033,150
2021-11-1734,20034,45033,90034,000179,00034,000
2021-11-1634,15034,55033,90034,35090,50034,350
2021-11-1534,00034,50034,00034,300143,60034,300
2021-11-1233,40033,95033,35033,700135,50033,700
2021-11-1132,25033,15032,10033,100133,90033,100
2021-11-1033,00033,30032,80032,900138,80032,900
2021-11-0932,95033,40032,80033,100199,30033,100
2021-11-0832,40032,75032,05032,700187,20032,700
2021-11-0532,15032,40031,95032,150163,20032,150
2021-11-0432,10032,10031,60031,900201,20031,900
2021-11-0231,20031,50031,20031,40082,80031,400
2021-11-0131,30031,45030,75031,450152,00031,450
2021-10-2930,75030,95030,45030,600143,20030,600
2021-10-2830,50031,05030,45031,050456,80031,050
2021-10-2730,70030,75030,05030,400218,70030,400
2021-10-2631,55031,70030,90031,000164,60031,000
2021-10-2530,40031,30030,35031,300164,90031,300
2021-10-2231,10031,50030,35031,000369,90031,000
2021-10-2130,75030,85030,00030,100293,10030,100
2021-10-2031,45031,55030,65030,750288,60030,750
2021-10-1931,10031,55030,85031,200187,40031,200
2021-10-1830,55030,80030,15030,550258,10030,550
2021-10-1529,60030,20029,56030,000219,50030,000
2021-10-1429,01029,29028,81029,080187,80029,080
2021-10-1328,50028,90028,42028,530152,90028,530
2021-10-1229,35029,74028,82028,930161,00028,930
2021-10-1129,50029,68028,87029,430211,50029,430
2021-10-0830,15030,25029,63029,770215,60029,770
2021-10-0729,32029,73029,03029,290288,50029,290
2021-10-0629,75030,30028,71028,820406,40028,820
2021-10-0529,16029,21028,06028,800447,90028,800
2021-10-0430,80031,05029,54029,660399,10029,660
2021-10-0130,70031,50030,70031,000250,30031,000
2021-09-3031,85031,85030,95031,350199,20031,350
2021-09-2931,80031,95031,50031,900350,40031,900
2021-09-2833,10033,40032,90033,200179,10033,200
2021-09-2733,25033,55033,00033,200148,80033,200
2021-09-2434,20034,20033,40033,400214,30033,400
2021-09-2233,55033,75033,10033,150165,70033,150
2021-09-2132,85033,95032,85033,700177,60033,700
2021-09-1734,20034,65033,95034,250294,20034,250
2021-09-1634,80035,10033,40033,650429,70033,650
2021-09-1536,10036,55036,00036,200226,70036,200
2021-09-1436,10036,60036,05036,350225,00036,350
2021-09-1335,90036,25035,45035,800179,40035,800
2021-09-1034,80035,80034,65035,750285,60035,750
2021-09-0934,25034,95034,20034,500162,30034,500
2021-09-0833,80034,65033,65034,650214,40034,650
2021-09-0733,90034,05033,35033,550148,90033,550
2021-09-0633,80033,90033,55033,650124,90033,650
2021-09-0332,60033,55032,55033,300194,90033,300
2021-09-0232,50032,60032,20032,450127,10032,450
2021-09-0131,75032,25031,75032,100151,40032,100
2021-08-3131,50032,05031,50032,050140,30032,050
2021-08-3031,80032,00031,55031,850169,10031,850
2021-08-2731,55031,70031,15031,300118,40031,300
2021-08-2631,25031,70031,15031,350119,20031,350
2021-08-2531,40031,65030,95031,100107,10031,100
2021-08-2431,40031,60031,25031,450118,40031,450
2021-08-2331,10031,30030,80031,000110,80031,000
2021-08-2031,50031,65030,65030,750140,40030,750
2021-08-1931,50031,75030,95030,950170,20030,950
2021-08-1830,95032,05030,95031,850202,50031,850
2021-08-1732,00032,10030,95030,950141,10030,950
2021-08-1631,05031,25030,90031,200114,90031,200
2021-08-1331,85032,00031,20031,300140,70031,300
2021-08-1232,45032,45031,90032,000141,40032,000
2021-08-1133,15033,25032,40032,650147,60032,650
2021-08-1033,00033,40032,75033,300139,30033,300
2021-08-0633,00033,00032,55032,850123,50032,850
2021-08-0532,60033,10032,55033,100146,40033,100
2021-08-0432,25032,40032,00032,350136,60032,350
2021-08-0331,75032,05031,55031,900139,90031,900
2021-08-0231,65031,70031,30031,500117,60031,500
2021-07-3031,40031,65031,10031,150135,10031,150
2021-07-2930,95031,40030,75031,400202,10031,400
2021-07-2830,85030,95030,45030,650198,30030,650
2021-07-2731,00031,20030,75031,000134,20031,000
2021-07-2631,35031,50030,85031,050187,10031,050
2021-07-2131,75031,80030,45030,650534,90030,650
2021-07-2030,60031,35030,60030,800254,30030,800
2021-07-1931,50031,80031,00031,100232,30031,100
2021-07-1631,70032,30031,50032,150213,40032,150
2021-07-1532,50032,95032,50032,650161,40032,650
2021-07-1432,60033,10032,40033,000137,40033,000
2021-07-1333,05033,10032,50032,550164,10032,550
2021-07-1233,35033,35032,95033,250116,00033,250
2021-07-0932,30032,70031,90032,650228,60032,650
2021-07-0833,60033,75032,85032,900198,40032,900
2021-07-0733,85034,05033,65033,750163,60033,750
2021-07-0634,20034,35034,00034,20084,00034,200
2021-07-0533,90034,20033,70034,200108,50034,200
2021-07-0234,05034,05033,15033,700227,30033,700
2021-07-0133,85034,50033,75034,350150,50034,350
2021-06-3033,90034,35033,60033,950198,30033,950
2021-06-2934,50034,50033,65033,700193,00033,700
2021-06-2834,45034,60033,90034,100124,40034,100
2021-06-2534,90035,15034,55034,750141,60034,750
2021-06-2435,15035,15034,55034,80087,10034,800
2021-06-2334,75034,90034,35034,800130,30034,800
2021-06-2234,45034,90034,25034,750159,80034,750
2021-06-2134,20034,85034,10034,200210,80034,200
2021-06-1835,00035,30034,80034,900182,70034,900
2021-06-1734,45034,75034,20034,700131,30034,700
2021-06-1634,40034,85034,35034,800133,60034,800
2021-06-1535,00035,20034,70035,100181,90035,100
2021-06-1434,00034,90033,75034,850145,70034,850
2021-06-1133,80034,05033,55033,850165,00033,850
2021-06-1033,25033,80033,15033,750177,00033,750
2021-06-0933,10033,30032,50033,150159,20033,150
2021-06-0834,05034,20033,20033,200173,20033,200
2021-06-0734,70034,90033,90034,050152,60034,050
2021-06-0434,05034,30033,75034,000170,10034,000
2021-06-0333,50034,50033,35034,450176,90034,450
2021-06-0233,55033,60033,05033,200136,30033,200
2021-06-0133,70033,80033,25033,55098,20033,550
2021-05-3133,60033,95033,40033,600104,50033,600
2021-05-2834,05034,10033,40033,600164,90033,600
2021-05-2732,95033,55032,75033,400325,00033,400
2021-05-2632,95033,00032,50032,650169,90032,650
2021-05-2532,25032,55031,85032,550186,80032,550
2021-05-2431,45031,90031,30031,650198,20031,650
2021-05-2132,40032,40031,10031,150191,10031,150
2021-05-2031,00031,85031,00031,500154,30031,500
2021-05-1931,15031,25030,70030,950176,20030,950
2021-05-1831,55031,75031,25031,550175,70031,550
2021-05-1732,75032,80031,10031,300224,30031,300
2021-05-1431,60032,25031,50032,050254,00032,050
2021-05-1331,45031,60031,00031,150301,30031,150
2021-05-1233,85034,00032,05032,400334,10032,400
2021-05-1134,40034,55033,40033,550311,90033,550
2021-05-1035,10035,30034,95035,100167,40035,100
2021-05-0735,20035,90034,70035,300208,90035,300
2021-05-0635,55035,60034,50035,150277,90035,150
2021-04-3036,65036,80035,15035,400272,60035,400
2021-04-2837,20037,35036,70036,900198,30036,900
2021-04-2738,15038,20037,20037,300199,10037,300
2021-04-2637,70038,35037,40038,100207,90038,100
2021-04-2336,70037,65036,20037,550319,40037,550
2021-04-2237,40037,75037,05037,700174,50037,700
2021-04-2136,75037,00036,25036,350152,50036,350
2021-04-2037,20037,75037,15037,400132,50037,400
2021-04-1937,30037,80037,25037,75089,40037,750
2021-04-1638,30038,30037,30037,300136,60037,300
2021-04-1537,30037,90037,00037,750140,80037,750
2021-04-1437,85037,90037,50037,70090,70037,700
2021-04-1337,60037,90037,20037,700131,30037,700
2021-04-1238,15038,15037,40037,750130,90037,750
2021-04-0937,80038,30037,65037,850174,00037,850
2021-04-0837,55038,00037,25038,000170,00038,000
2021-04-0736,50037,50036,40037,400240,00037,400
2021-04-0637,80037,80036,80036,950181,90036,950
2021-04-0537,50038,00037,25037,700169,50037,700
2021-04-0237,15037,35036,65037,000182,20037,000
2021-04-0135,55036,60035,50036,600261,50036,600
2021-03-3135,25035,25034,75034,750144,80034,750
2021-03-3035,05035,35034,60035,250157,30035,250
2021-03-2935,45035,70035,00035,250173,30035,250
2021-03-2634,40034,80034,20034,750112,60034,750
2021-03-2534,15034,50033,55034,450180,40034,450
2021-03-2433,80035,00033,75034,000255,10034,000
2021-03-2334,70035,00033,95034,000168,10034,000
2021-03-2234,15034,20033,70033,800170,10033,800
2021-03-1934,00034,40033,85034,300198,50034,300
2021-03-1834,75035,35034,50034,950226,20034,950
2021-03-1734,95035,15033,65034,050306,20034,050
2021-03-1634,15035,05034,15034,850168,70034,850
2021-03-1533,90034,20033,45033,850148,00033,850
2021-03-1233,45034,35033,25034,250233,00034,250
2021-03-1132,30033,00032,05032,850143,60032,850
2021-03-1033,40033,75032,45032,650231,30032,650
2021-03-0931,60032,30030,95032,000242,80032,000
2021-03-0833,40033,45032,05032,100238,00032,100
2021-03-0532,00032,90031,75032,850192,30032,850
2021-03-0433,00033,55032,65032,950175,50032,950
2021-03-0334,30034,45033,35033,700193,10033,700
2021-03-0234,90035,20033,95034,300215,40034,300
2021-03-0134,10035,30033,85034,750235,60034,750
2021-02-2633,90034,05033,15033,400226,70033,400
2021-02-2534,85035,35034,70034,850114,50034,850
2021-02-2434,80034,95034,10034,550169,20034,550
2021-02-2234,95035,50034,55035,500195,00035,500
2021-02-1933,85034,95033,75034,950140,00034,950
2021-02-1834,50034,85034,30034,500127,30034,500
2021-02-1735,15035,15033,80034,950266,90034,950
2021-02-1635,75036,10035,10035,350185,60035,350
2021-02-1535,30035,60035,10035,550143,50035,550
2021-02-1235,10035,20034,45034,650197,10034,650
2021-02-1035,10035,20034,25034,300190,70034,300
2021-02-0934,65035,20034,25035,200256,20035,200
2021-02-0833,20034,05032,65033,950167,90033,950
2021-02-0534,10034,10033,15033,650165,30033,650
2021-02-0434,75034,75033,45033,600262,30033,600
2021-02-0336,00036,00034,60035,100165,60035,100
2021-02-0235,50035,60034,80035,550139,20035,550
2021-02-0133,90035,05033,70034,900133,70034,900
2021-01-2935,50035,70034,05034,050239,10034,050
2021-01-2835,00035,90034,90035,050261,70035,050
2021-01-2736,70036,85035,30036,100405,40036,100
2021-01-2636,95037,85036,90037,650193,40037,650
2021-01-2537,45037,50036,90037,200108,20037,200
2021-01-2237,05037,25036,70036,900111,40036,900
2021-01-2137,60037,60036,40036,850257,50036,850
2021-01-2038,15038,15037,50037,650153,80037,650
2021-01-1937,95038,10037,40037,600170,10037,600
2021-01-1837,45037,80037,10037,500118,50037,500
2021-01-1538,30038,95037,40037,950276,50037,950
2021-01-1437,95038,65036,60037,250304,40037,250
2021-01-1338,15038,25037,45038,250209,40038,250
2021-01-1236,50037,15036,35037,050201,00037,050
2021-01-0836,05036,60035,85036,100167,60036,100
2021-01-0735,15035,75035,10035,550111,80035,550
2021-01-0635,40035,60034,75034,90096,00034,900
2021-01-0534,60035,55034,45035,300179,70035,300
2021-01-0434,90035,00034,25034,400107,70034,400

分割・併合履歴 : [2000-03-28]1株→1.5株