6146 (株)ディスコの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	6,070	6,240	6,070	6,200	16,200	2,066.67
2000-12-28	6,060	6,140	6,050	6,140	35,300	2,046.67
2000-12-27	6,100	6,200	6,010	6,150	39,500	2,050
2000-12-26	6,180	6,380	6,180	6,190	65,800	2,063.33
2000-12-25	6,920	6,990	6,180	6,380	126,300	2,126.67
2000-12-22	6,290	6,700	6,210	6,520	395,500	2,173.33
2000-12-21	6,100	6,100	5,910	5,990	262,000	1,996.67
2000-12-20	6,080	7,180	6,080	6,700	405,000	2,233.33
2000-12-19	7,080	7,080	7,080	7,080	26,000	2,360
2000-12-18	8,000	8,100	7,700	8,080	86,600	2,693.33
2000-12-15	8,500	8,550	8,300	8,300	159,900	2,766.67
2000-12-14	8,590	8,840	8,450	8,650	250,900	2,883.33
2000-12-13	8,460	8,700	8,200	8,690	209,600	2,896.67
2000-12-12	8,130	8,550	8,010	8,430	343,100	2,810
2000-12-11	7,430	7,880	7,350	7,830	177,500	2,610
2000-12-08	7,270	7,400	7,110	7,330	275,500	2,443.33
2000-12-07	7,660	7,780	7,360	7,360	250,300	2,453.33
2000-12-06	7,950	8,270	7,900	8,060	279,300	2,686.67
2000-12-05	7,510	7,570	7,220	7,550	121,800	2,516.67
2000-12-04	7,600	7,670	7,200	7,370	174,700	2,456.67
2000-12-01	7,610	7,780	7,360	7,470	275,800	2,490
2000-11-30	7,890	8,000	7,750	7,820	154,700	2,606.67
2000-11-29	8,470	8,490	8,210	8,390	125,400	2,796.67
2000-11-28	9,080	9,080	8,750	8,800	105,300	2,933.33
2000-11-27	8,710	9,200	8,710	9,180	81,700	3,060
2000-11-24	8,500	8,550	8,250	8,460	89,800	2,820
2000-11-22	8,860	9,290	8,400	8,700	118,200	2,900
2000-11-21	8,760	8,980	8,760	8,760	186,200	2,920
2000-11-20	9,980	10,000	9,700	9,760	85,600	3,253.33
2000-11-17	10,140	10,350	10,000	10,180	65,800	3,393.33
2000-11-16	10,690	10,690	10,350	10,400	46,100	3,466.67
2000-11-15	10,920	10,970	10,440	10,700	96,700	3,566.67
2000-11-14	10,400	10,650	10,270	10,320	112,400	3,440
2000-11-13	10,100	10,890	10,000	10,800	125,200	3,600
2000-11-10	11,800	11,850	11,300	11,500	53,600	3,833.33
2000-11-09	11,500	12,080	11,400	12,000	135,100	4,000
2000-11-08	11,450	12,150	11,320	11,990	115,600	3,996.67
2000-11-07	11,900	11,990	11,300	11,850	91,200	3,950
2000-11-06	10,750	12,000	10,750	11,880	116,700	3,960
2000-11-02	10,510	10,600	10,300	10,550	40,900	3,516.67
2000-11-01	10,630	10,900	10,500	10,690	61,700	3,563.33
2000-10-31	10,620	10,720	10,120	10,290	78,400	3,430
2000-10-30	11,490	11,490	10,760	10,820	50,400	3,606.67
2000-10-27	10,820	11,490	10,700	11,290	226,800	3,763.33
2000-10-26	10,800	11,090	10,710	11,020	109,100	3,673.33
2000-10-25	11,900	11,930	11,550	11,550	43,800	3,850
2000-10-24	11,850	12,300	11,850	11,930	39,500	3,976.67
2000-10-23	12,160	12,360	11,800	12,050	68,000	4,016.67
2000-10-20	12,890	12,990	12,500	12,560	57,500	4,186.67
2000-10-19	11,700	12,250	11,530	11,590	85,600	3,863.33
2000-10-18	12,210	12,600	11,020	11,700	281,100	3,900
2000-10-17	13,210	13,290	12,810	13,010	95,900	4,336.67
2000-10-16	13,940	13,940	13,310	13,410	59,900	4,470
2000-10-13	13,080	13,560	13,000	13,530	42,300	4,510
2000-10-12	13,200	13,700	13,140	13,520	66,300	4,506.67
2000-10-11	13,610	13,800	13,180	13,340	71,800	4,446.67
2000-10-10	14,100	14,140	13,830	14,010	75,500	4,670
2000-10-06	13,700	14,500	13,660	14,500	98,800	4,833.33
2000-10-05	14,400	14,530	14,000	14,100	122,800	4,700
2000-10-04	13,400	14,000	13,130	14,000	231,600	4,666.67
2000-10-03	13,700	13,900	13,100	13,500	148,600	4,500
2000-10-02	14,300	14,300	13,800	14,090	59,800	4,696.67
2000-09-29	13,800	14,470	13,800	14,410	134,400	4,803.33
2000-09-28	13,740	14,100	13,740	13,740	101,500	4,580
2000-09-27	14,150	14,250	14,000	14,140	74,100	4,713.33
2000-09-26	14,590	14,700	14,400	14,550	54,800	4,850
2000-09-25	15,000	15,110	14,750	14,800	68,100	4,933.33
2000-09-22	14,700	14,900	14,200	14,250	197,000	4,750
2000-09-21	15,000	15,490	14,800	15,300	203,600	5,100
2000-09-20	14,690	15,150	14,680	15,050	239,100	5,016.67
2000-09-19	14,470	14,500	14,050	14,290	257,700	4,763.33
2000-09-18	14,650	14,790	14,540	14,670	242,400	4,890
2000-09-14	14,900	15,000	14,780	14,850	297,200	4,950
2000-09-13	14,850	15,050	14,650	14,700	281,100	4,900
2000-09-12	15,170	15,540	15,170	15,250	158,000	5,083.33
2000-09-11	15,990	16,190	15,770	15,770	150,300	5,256.67
2000-09-08	16,390	16,800	16,350	16,390	124,900	5,463.33
2000-09-07	16,380	16,800	16,380	16,520	196,100	5,506.67
2000-09-06	17,240	17,640	16,920	16,980	116,900	5,660
2000-09-05	17,680	17,700	17,500	17,640	55,300	5,880
2000-09-04	17,880	17,890	17,500	17,850	47,500	5,950
2000-09-01	18,300	18,500	17,540	17,890	95,800	5,963.33
2000-08-31	17,900	18,400	17,900	18,280	76,100	6,093.33
2000-08-30	19,000	19,000	18,100	18,100	84,600	6,033.33
2000-08-29	19,200	19,210	18,600	18,900	65,800	6,300
2000-08-28	18,400	19,500	18,270	19,210	204,700	6,403.33
2000-08-25	18,000	18,250	17,800	18,250	153,500	6,083.33
2000-08-24	17,800	18,000	17,650	17,850	158,900	5,950
2000-08-23	17,400	17,980	17,140	17,400	149,900	5,800
2000-08-22	17,020	17,300	16,690	17,300	71,300	5,766.67
2000-08-21	17,670	17,850	17,300	17,300	82,300	5,766.67
2000-08-18	17,490	17,800	17,400	17,610	144,500	5,870
2000-08-17	17,230	17,470	17,190	17,400	147,100	5,800
2000-08-16	17,250	17,400	17,000	17,200	81,700	5,733.33
2000-08-15	17,100	17,300	16,900	17,200	105,000	5,733.33
2000-08-14	16,000	16,900	15,930	16,900	88,400	5,633.33
2000-08-11	15,500	16,000	15,500	15,900	24,000	5,300
2000-08-10	15,640	15,900	15,500	15,500	29,300	5,166.67
2000-08-09	15,500	15,950	15,500	15,630	37,700	5,210
2000-08-08	15,660	15,660	15,100	15,300	48,400	5,100
2000-08-07	15,350	16,100	15,250	15,260	78,000	5,086.67
2000-08-04	16,200	16,200	15,500	15,750	69,300	5,250
2000-08-03	16,200	16,210	15,750	16,000	120,600	5,333.33
2000-08-02	15,200	16,210	15,200	15,810	155,300	5,270
2000-08-01	14,810	15,300	14,800	15,000	199,100	5,000
2000-07-31	13,900	14,500	13,500	14,410	72,500	4,803.33
2000-07-28	14,000	14,390	13,900	13,900	104,400	4,633.33
2000-07-27	14,000	14,000	13,600	13,800	54,300	4,600
2000-07-26	14,330	14,330	13,850	13,900	91,200	4,633.33
2000-07-25	14,490	14,490	14,250	14,330	36,400	4,776.67
2000-07-24	15,130	15,400	14,540	14,750	40,300	4,916.67
2000-07-21	15,100	15,430	14,800	14,930	71,600	4,976.67
2000-07-19	14,500	14,900	14,110	14,700	35,400	4,900
2000-07-18	14,910	14,910	13,860	14,300	50,500	4,766.67
2000-07-17	15,300	15,320	14,900	14,910	21,800	4,970
2000-07-14	15,380	15,420	15,010	15,300	27,000	5,100
2000-07-13	15,600	15,700	14,990	15,380	55,400	5,126.67
2000-07-12	15,450	15,490	15,200	15,400	39,000	5,133.33
2000-07-11	15,600	15,600	15,400	15,450	56,400	5,150
2000-07-10	15,800	15,800	15,600	15,700	47,800	5,233.33
2000-07-07	15,800	16,100	15,800	15,880	47,700	5,293.33
2000-07-06	16,030	16,100	15,900	16,000	107,400	5,333.33
2000-07-05	16,800	16,840	16,630	16,630	20,400	5,543.33
2000-07-04	17,300	17,300	16,710	16,900	19,900	5,633.33
2000-07-03	17,580	17,580	16,990	16,990	10,900	5,663.33
2000-06-30	17,250	17,500	17,020	17,480	34,100	5,826.67
2000-06-29	16,900	17,650	16,900	17,650	88,700	5,883.33
2000-06-28	17,050	17,120	16,700	16,700	13,500	5,566.67
2000-06-27	17,000	17,250	17,000	17,200	26,700	5,733.33
2000-06-26	16,890	17,100	16,600	16,960	15,600	5,653.33
2000-06-23	16,900	17,300	16,900	16,900	20,800	5,633.33
2000-06-22	17,060	17,550	17,050	17,400	73,700	5,800
2000-06-21	16,950	17,320	16,780	17,240	60,400	5,746.67
2000-06-20	17,210	17,300	16,700	16,750	52,300	5,583.33
2000-06-19	16,680	17,100	16,680	16,950	51,700	5,650
2000-06-16	15,190	16,850	15,110	16,490	96,900	5,496.67
2000-06-15	16,500	16,500	15,900	15,990	41,800	5,330
2000-06-14	17,450	17,450	16,500	16,500	80,300	5,500
2000-06-13	17,480	17,500	16,400	16,450	67,500	5,483.33
2000-06-12	17,700	17,900	17,350	17,580	67,500	5,860
2000-06-09	17,550	17,700	17,010	17,420	57,200	5,806.67
2000-06-08	17,790	17,830	17,500	17,750	44,800	5,916.67
2000-06-07	17,120	17,930	16,900	17,900	127,800	5,966.67
2000-06-06	16,980	17,500	16,710	17,320	155,100	5,773.33
2000-06-05	16,700	16,950	16,100	16,600	112,000	5,533.33
2000-06-02	16,000	16,400	15,700	15,700	99,100	5,233.33
2000-06-01	15,000	15,580	14,900	15,540	75,500	5,180
2000-05-31	15,000	15,000	14,500	14,700	74,500	4,900
2000-05-30	14,500	14,800	14,270	14,400	23,500	4,800
2000-05-29	13,700	14,300	13,500	14,300	35,000	4,766.67
2000-05-26	13,600	13,900	13,300	13,700	28,900	4,566.67
2000-05-25	14,400	14,400	13,800	13,950	54,100	4,650
2000-05-24	12,880	13,400	12,800	13,200	75,800	4,400
2000-05-23	13,300	14,300	13,110	13,690	56,600	4,563.33
2000-05-22	13,900	14,200	13,350	13,350	51,300	4,450
2000-05-19	15,990	15,990	14,500	15,100	35,600	5,033.33
2000-05-18	15,600	16,000	15,500	15,790	22,900	5,263.33
2000-05-17	16,600	16,600	15,500	15,600	67,500	5,200
2000-05-16	16,800	17,200	16,150	16,350	84,800	5,450
2000-05-15	16,500	16,750	16,450	16,600	40,100	5,533.33
2000-05-12	16,400	16,400	16,000	16,150	64,500	5,383.33
2000-05-11	15,300	15,910	15,300	15,590	52,700	5,196.67
2000-05-10	17,000	17,010	15,400	16,700	78,300	5,566.67
2000-05-09	17,930	17,930	17,210	17,400	37,500	5,800
2000-05-08	18,180	18,800	17,930	18,100	24,800	6,033.33
2000-05-02	18,980	18,980	18,150	18,170	77,700	6,056.67
2000-05-01	17,700	18,380	17,100	18,380	85,800	6,126.67
2000-04-28	17,800	17,800	17,100	17,100	31,400	5,700
2000-04-27	17,410	17,430	17,060	17,060	24,900	5,686.67
2000-04-26	17,860	17,860	17,090	17,210	32,400	5,736.67
2000-04-25	17,020	17,530	17,010	17,250	21,600	5,750
2000-04-24	17,800	17,900	17,300	17,420	29,600	5,806.67
2000-04-21	18,410	18,410	16,990	17,000	86,100	5,666.67
2000-04-20	16,610	16,610	16,510	16,610	98,500	5,536.67
2000-04-19	14,610	14,610	14,500	14,610	80,600	4,870
2000-04-18	15,200	15,750	12,400	12,600	131,600	4,200
2000-04-17	14,400	14,400	14,400	14,400	26,700	4,800
2000-04-14	16,500	17,400	16,300	16,400	125,100	5,466.67
2000-04-13	17,600	17,800	17,000	17,000	77,500	5,666.67
2000-04-12	19,750	19,750	18,900	19,000	54,000	6,333.33
2000-04-11	19,100	20,000	18,800	19,950	103,000	6,650
2000-04-10	18,300	19,250	18,300	19,200	70,100	6,400
2000-04-07	17,910	18,490	17,510	18,300	56,300	6,100
2000-04-06	17,790	17,790	17,000	17,110	27,700	5,703.33
2000-04-05	17,310	17,330	16,290	16,710	152,600	5,570
2000-04-04	18,000	18,200	17,100	17,510	38,300	5,836.67
2000-04-03	18,400	18,600	17,900	18,390	58,900	6,130
2000-03-31	18,700	18,800	18,490	18,500	29,200	6,166.67
2000-03-30	19,100	19,300	18,260	18,300	58,400	6,100
2000-03-29	17,900	18,700	17,900	18,700	51,500	6,233.33
2000-03-28	17,310	17,600	16,400	16,700	54,000	5,566.67
2000-03-27	25,200	25,200	24,210	24,480	35,200	5,440
2000-03-24	25,780	25,780	23,400	24,200	47,100	5,377.78
2000-03-23	25,480	25,480	24,890	25,400	33,700	5,644.44
2000-03-22	26,450	26,450	25,960	26,000	50,800	5,777.78
2000-03-21	26,100	26,450	25,980	26,450	55,400	5,877.78
2000-03-17	26,290	26,490	25,800	25,980	48,700	5,773.33
2000-03-16	24,900	26,500	24,700	25,890	46,400	5,753.33
2000-03-15	22,500	24,500	22,500	24,500	54,900	5,444.44
2000-03-14	23,000	23,690	22,500	22,500	73,900	5,000
2000-03-13	24,900	24,900	23,500	24,000	65,100	5,333.33
2000-03-10	25,800	26,200	25,500	25,500	51,300	5,666.67
2000-03-09	26,410	26,500	25,600	26,400	51,200	5,866.67
2000-03-08	25,700	26,190	25,500	26,010	61,200	5,780
2000-03-07	24,600	26,000	24,300	25,500	33,600	5,666.67
2000-03-06	25,500	25,800	24,800	24,800	38,100	5,511.11
2000-03-03	25,900	25,900	24,890	25,000	24,100	5,555.56
2000-03-02	25,910	25,910	25,300	25,500	15,000	5,666.67
2000-03-01	26,700	26,700	25,100	25,110	44,400	5,580
2000-02-29	25,710	25,710	24,500	25,100	74,800	5,577.78
2000-02-28	26,700	27,000	26,300	26,310	43,800	5,846.67
2000-02-25	25,600	27,200	25,500	26,300	68,900	5,844.44
2000-02-24	25,620	26,400	25,200	25,800	44,600	5,733.33
2000-02-23	25,000	25,100	24,800	25,100	43,600	5,577.78
2000-02-22	25,500	25,700	24,900	24,900	55,900	5,533.33
2000-02-21	25,760	26,000	25,600	25,900	40,000	5,755.56
2000-02-18	27,310	27,400	26,000	26,350	58,500	5,855.56
2000-02-17	26,000	27,750	25,700	27,110	79,000	6,024.44
2000-02-16	25,300	25,790	25,100	25,750	52,500	5,722.22
2000-02-15	26,000	26,010	25,100	25,100	39,600	5,577.78
2000-02-14	26,000	26,400	25,500	26,200	33,400	5,822.22
2000-02-10	25,500	26,510	25,300	26,000	58,700	5,777.78
2000-02-09	27,000	27,200	25,500	25,510	52,000	5,668.89
2000-02-08	27,190	27,420	27,030	27,100	31,300	6,022.22
2000-02-07	27,090	27,550	26,700	27,390	50,200	6,086.67
2000-02-04	27,600	28,000	26,600	27,500	66,500	6,111.11
2000-02-03	28,700	28,700	26,600	27,200	55,200	6,044.44
2000-02-02	28,500	29,000	27,900	28,500	156,300	6,333.33
2000-02-01	26,300	27,900	25,610	27,900	164,100	6,200
2000-01-31	25,790	26,920	25,600	26,100	207,700	5,800
2000-01-28	26,390	26,390	25,600	26,390	230,100	5,864.44
2000-01-27	23,590	24,390	23,410	24,390	225,100	5,420
2000-01-26	21,880	23,000	21,500	22,390	149,300	4,975.56
2000-01-25	20,300	21,700	20,200	21,490	55,300	4,775.56
2000-01-24	20,410	21,400	20,400	20,900	73,800	4,644.44
2000-01-21	20,150	20,500	19,960	20,400	56,100	4,533.33
2000-01-20	20,100	20,500	19,900	20,000	55,000	4,444.44
2000-01-19	21,710	21,710	20,300	20,300	25,200	4,511.11
2000-01-18	22,000	22,200	21,800	21,910	77,000	4,868.89
2000-01-17	23,000	23,000	21,790	21,900	25,600	4,866.67
2000-01-14	22,610	23,100	21,870	21,870	88,300	4,860
2000-01-13	22,500	22,570	21,800	22,500	49,500	5,000
2000-01-12	22,100	22,800	21,100	22,450	59,400	4,988.89
2000-01-11	23,000	23,000	22,000	22,000	33,800	4,888.89
2000-01-07	20,000	21,500	19,500	21,000	34,000	4,666.67
2000-01-06	22,700	23,000	20,400	20,500	32,000	4,555.56
2000-01-05	22,490	23,000	22,090	22,090	37,900	4,908.89
2000-01-04	24,000	24,200	23,300	24,090	55,900	5,353.33

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6146 (株)ディスコ の時系列データ [2000年度]

6146 (株)ディスコの時系列データ [2000年度]