6146 (株)ディスコの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	23,400	24,000	22,600	23,700	46,600	5,266.67
1999-12-29	22,110	23,800	22,050	23,500	74,800	5,222.22
1999-12-28	21,800	22,400	21,700	21,850	35,600	4,855.56
1999-12-27	22,400	22,400	21,500	21,700	38,000	4,822.22
1999-12-24	22,840	23,000	22,000	22,400	65,300	4,977.78
1999-12-22	22,960	23,000	22,360	22,630	62,100	5,028.89
1999-12-21	21,100	22,550	21,000	22,360	54,100	4,968.89
1999-12-20	22,200	22,200	20,900	21,100	33,800	4,688.89
1999-12-17	22,500	22,800	21,800	21,800	58,600	4,844.44
1999-12-16	22,200	22,500	21,500	21,700	77,000	4,822.22
1999-12-15	20,000	21,800	20,000	21,200	70,300	4,711.11
1999-12-14	21,700	21,700	19,200	19,800	60,100	4,400
1999-12-13	21,350	21,900	21,100	21,200	44,900	4,711.11
1999-12-10	20,800	21,390	20,710	21,150	58,600	4,700
1999-12-09	22,000	22,000	20,600	21,200	114,100	4,711.11
1999-12-08	23,300	23,800	22,200	22,600	108,300	5,022.22
1999-12-07	24,000	24,000	22,500	23,310	442,700	5,180

分割・併合履歴： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株

6146 (株)ディスコ の時系列データ [1999年度]