6146 (株)ディスコの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	6,290	6,300	6,210	6,270	41,800	2,090
2007-12-27	6,360	6,400	6,320	6,330	94,800	2,110
2007-12-26	6,310	6,420	6,290	6,410	133,500	2,136.67
2007-12-25	6,380	6,400	6,290	6,350	89,400	2,116.67
2007-12-21	6,210	6,320	6,170	6,310	212,900	2,103.33
2007-12-20	6,270	6,290	6,190	6,220	135,100	2,073.33
2007-12-19	6,360	6,370	6,200	6,210	157,400	2,070
2007-12-18	6,490	6,510	6,350	6,360	164,400	2,120
2007-12-17	6,670	6,700	6,560	6,580	127,300	2,193.33
2007-12-14	6,680	6,800	6,670	6,750	161,900	2,250
2007-12-13	6,840	6,860	6,660	6,670	145,300	2,223.33
2007-12-12	6,910	6,910	6,790	6,870	143,400	2,290
2007-12-11	6,880	6,940	6,870	6,940	201,400	2,313.33
2007-12-10	6,840	6,840	6,700	6,780	139,000	2,260
2007-12-07	6,850	6,880	6,750	6,760	180,000	2,253.33
2007-12-06	6,530	6,840	6,530	6,840	309,500	2,280
2007-12-05	6,430	6,500	6,390	6,430	134,600	2,143.33
2007-12-04	6,600	6,620	6,460	6,480	101,500	2,160
2007-12-03	6,570	6,670	6,520	6,540	148,900	2,180
2007-11-30	6,400	6,600	6,390	6,530	211,200	2,176.67
2007-11-29	6,380	6,530	6,370	6,490	150,400	2,163.33
2007-11-28	6,280	6,350	6,220	6,280	143,700	2,093.33
2007-11-27	6,210	6,410	6,140	6,320	335,300	2,106.67
2007-11-26	6,290	6,550	6,240	6,510	193,300	2,170
2007-11-22	6,200	6,370	6,120	6,350	250,400	2,116.67
2007-11-21	6,390	6,480	6,230	6,240	345,700	2,080
2007-11-20	6,410	6,600	6,340	6,590	182,100	2,196.67
2007-11-19	6,500	6,690	6,500	6,600	239,600	2,200
2007-11-16	6,460	6,590	6,360	6,490	141,900	2,163.33
2007-11-15	6,660	6,710	6,450	6,470	229,000	2,156.67
2007-11-14	6,450	6,690	6,400	6,630	446,700	2,210
2007-11-13	6,500	6,570	6,390	6,480	531,200	2,160
2007-11-12	6,100	6,120	5,960	6,050	223,200	2,016.67
2007-11-09	6,320	6,400	6,240	6,250	111,400	2,083.33
2007-11-08	6,250	6,320	6,150	6,290	221,200	2,096.67
2007-11-07	6,660	6,710	6,440	6,440	221,900	2,146.67
2007-11-06	6,720	6,770	6,640	6,690	137,900	2,230
2007-11-05	6,720	6,790	6,710	6,760	142,300	2,253.33
2007-11-02	6,870	6,870	6,680	6,710	255,400	2,236.67
2007-11-01	6,800	7,000	6,800	7,000	203,900	2,333.33
2007-10-31	6,730	6,860	6,720	6,810	325,600	2,270
2007-10-30	6,840	6,870	6,730	6,810	371,400	2,270
2007-10-29	6,950	7,010	6,880	6,960	246,700	2,320
2007-10-26	7,010	7,010	6,720	6,960	734,500	2,320
2007-10-25	7,230	7,260	7,140	7,210	294,200	2,403.33
2007-10-24	7,180	7,260	7,160	7,220	320,800	2,406.67
2007-10-23	7,070	7,190	7,000	7,150	356,800	2,383.33
2007-10-22	6,740	6,960	6,720	6,890	188,700	2,296.67
2007-10-19	7,190	7,190	7,080	7,140	209,800	2,380
2007-10-18	7,160	7,200	7,060	7,190	162,900	2,396.67
2007-10-17	7,170	7,250	7,070	7,100	305,400	2,366.67
2007-10-16	7,110	7,210	7,090	7,170	415,900	2,390
2007-10-15	7,010	7,120	6,980	7,090	252,100	2,363.33
2007-10-12	7,040	7,060	6,900	6,970	414,100	2,323.33
2007-10-11	7,010	7,170	7,010	7,160	255,000	2,386.67
2007-10-10	6,930	7,100	6,930	7,070	477,200	2,356.67
2007-10-09	6,890	6,910	6,750	6,830	380,100	2,276.67
2007-10-05	6,990	7,020	6,870	6,900	351,100	2,300
2007-10-04	6,850	7,060	6,810	6,960	619,500	2,320
2007-10-03	6,840	6,920	6,820	6,880	617,100	2,293.33
2007-10-02	6,550	6,630	6,520	6,610	349,200	2,203.33
2007-10-01	6,310	6,460	6,310	6,450	299,800	2,150
2007-09-28	6,310	6,440	6,310	6,410	306,100	2,136.67
2007-09-27	6,250	6,300	6,180	6,280	297,500	2,093.33
2007-09-26	6,090	6,180	5,980	6,010	449,400	2,003.33
2007-09-25	5,770	5,850	5,640	5,830	560,200	1,943.33
2007-09-21	5,780	5,850	5,680	5,770	457,500	1,923.33
2007-09-20	6,120	6,120	5,850	5,900	428,200	1,966.67
2007-09-19	6,190	6,340	6,140	6,190	180,800	2,063.33
2007-09-18	6,110	6,150	6,030	6,040	134,800	2,013.33
2007-09-14	6,010	6,160	6,000	6,120	239,000	2,040
2007-09-13	6,230	6,230	5,990	6,010	305,500	2,003.33
2007-09-12	6,410	6,460	6,170	6,220	237,600	2,073.33
2007-09-11	6,540	6,560	6,370	6,390	145,300	2,130
2007-09-10	6,360	6,550	6,350	6,480	113,400	2,160
2007-09-07	6,620	6,680	6,540	6,570	180,200	2,190
2007-09-06	6,620	6,770	6,620	6,710	212,500	2,236.67
2007-09-05	6,770	6,840	6,760	6,770	228,700	2,256.67
2007-09-04	6,800	6,830	6,740	6,800	118,800	2,266.67
2007-09-03	6,790	6,840	6,720	6,780	241,500	2,260
2007-08-31	6,580	6,790	6,560	6,790	258,300	2,263.33
2007-08-30	6,530	6,560	6,380	6,470	177,800	2,156.67
2007-08-29	6,380	6,440	6,300	6,350	232,700	2,116.67
2007-08-28	6,600	6,600	6,470	6,510	144,800	2,170
2007-08-27	6,740	6,770	6,630	6,630	72,500	2,210
2007-08-24	6,720	6,720	6,630	6,660	97,100	2,220
2007-08-23	6,640	6,710	6,600	6,660	119,200	2,220
2007-08-22	6,640	6,670	6,500	6,540	229,200	2,180
2007-08-21	6,520	6,650	6,460	6,620	193,400	2,206.67
2007-08-20	6,470	6,510	6,370	6,420	177,500	2,140
2007-08-17	6,590	6,610	6,110	6,170	240,000	2,056.67
2007-08-16	6,590	6,670	6,510	6,630	259,500	2,210
2007-08-15	6,750	6,790	6,600	6,630	190,200	2,210
2007-08-14	6,890	6,940	6,800	6,820	189,000	2,273.33
2007-08-13	6,920	6,960	6,840	6,870	236,000	2,290
2007-08-10	7,000	7,100	6,950	7,020	286,400	2,340
2007-08-09	6,980	7,230	6,950	7,110	588,700	2,370
2007-08-08	6,960	7,010	6,790	6,880	196,200	2,293.33
2007-08-07	7,110	7,120	6,960	6,980	244,500	2,326.67
2007-08-06	6,910	7,010	6,870	6,960	360,300	2,320
2007-08-03	6,960	7,140	6,960	7,080	676,900	2,360
2007-08-02	6,740	6,940	6,530	6,700	842,600	2,233.33
2007-08-01	6,510	6,570	6,330	6,380	273,600	2,126.67
2007-07-31	6,690	6,700	6,530	6,550	199,900	2,183.33
2007-07-30	6,520	6,610	6,470	6,610	215,700	2,203.33
2007-07-27	6,620	6,700	6,570	6,620	299,300	2,206.67
2007-07-26	6,790	6,890	6,780	6,890	331,200	2,296.67
2007-07-25	6,600	6,800	6,600	6,790	251,800	2,263.33
2007-07-24	6,800	6,810	6,620	6,690	294,200	2,230
2007-07-23	6,820	6,850	6,730	6,770	207,700	2,256.67
2007-07-20	6,980	7,000	6,910	6,910	177,500	2,303.33
2007-07-19	7,050	7,070	6,860	6,920	342,300	2,306.67
2007-07-18	7,150	7,210	7,100	7,110	251,300	2,370
2007-07-17	7,180	7,220	7,140	7,160	157,300	2,386.67
2007-07-13	7,180	7,230	7,110	7,190	212,600	2,396.67
2007-07-12	7,210	7,220	7,020	7,100	332,000	2,366.67
2007-07-11	7,140	7,280	7,140	7,250	258,200	2,416.67
2007-07-10	7,270	7,320	7,230	7,280	218,700	2,426.67
2007-07-09	7,190	7,280	7,180	7,280	290,500	2,426.67
2007-07-06	7,090	7,120	7,010	7,090	172,600	2,363.33
2007-07-05	6,970	7,150	6,970	7,080	167,600	2,360
2007-07-04	6,960	7,000	6,940	6,990	107,300	2,330
2007-07-03	7,040	7,060	6,930	7,000	220,000	2,333.33
2007-07-02	7,140	7,150	7,060	7,100	87,200	2,366.67
2007-06-29	7,050	7,150	7,030	7,140	170,700	2,380
2007-06-28	7,020	7,090	6,990	7,050	155,100	2,350
2007-06-27	7,070	7,080	6,920	6,960	203,400	2,320
2007-06-26	7,230	7,240	7,030	7,120	311,800	2,373.33
2007-06-25	7,220	7,360	7,160	7,290	622,700	2,430
2007-06-22	7,120	7,260	7,110	7,220	605,500	2,406.67
2007-06-21	6,870	7,050	6,840	7,020	543,800	2,340
2007-06-20	6,690	6,850	6,650	6,820	314,100	2,273.33
2007-06-19	6,800	6,820	6,700	6,710	221,400	2,236.67
2007-06-18	6,890	6,920	6,830	6,860	138,800	2,286.67
2007-06-15	6,850	6,910	6,810	6,850	263,300	2,283.33
2007-06-14	6,650	6,830	6,650	6,820	507,900	2,273.33
2007-06-13	6,460	6,620	6,440	6,610	349,100	2,203.33
2007-06-12	6,510	6,540	6,420	6,450	281,800	2,150
2007-06-11	6,640	6,650	6,490	6,510	340,000	2,170
2007-06-08	6,660	6,680	6,520	6,570	646,900	2,190
2007-06-07	6,740	6,840	6,650	6,830	392,900	2,276.67
2007-06-06	6,890	6,890	6,770	6,790	189,300	2,263.33
2007-06-05	6,940	6,950	6,800	6,900	197,100	2,300
2007-06-04	7,010	7,010	6,900	6,960	234,000	2,320
2007-06-01	6,920	6,970	6,880	6,910	283,800	2,303.33
2007-05-31	6,800	6,890	6,790	6,830	512,900	2,276.67
2007-05-30	6,960	7,000	6,820	6,900	300,000	2,300
2007-05-29	7,040	7,080	7,000	7,030	255,300	2,343.33
2007-05-28	7,100	7,230	7,100	7,100	496,700	2,366.67
2007-05-25	6,950	6,950	6,820	6,900	350,200	2,300
2007-05-24	6,850	6,990	6,820	6,980	417,000	2,326.67
2007-05-23	6,880	6,930	6,800	6,920	309,500	2,306.67
2007-05-22	6,780	6,850	6,710	6,830	391,200	2,276.67
2007-05-21	6,540	6,700	6,540	6,690	601,500	2,230
2007-05-18	6,500	6,500	6,310	6,440	435,700	2,146.67
2007-05-17	6,580	6,650	6,480	6,500	448,900	2,166.67
2007-05-16	6,710	6,720	6,540	6,580	422,700	2,193.33
2007-05-15	6,800	6,840	6,700	6,740	221,300	2,246.67
2007-05-14	7,040	7,040	6,800	6,860	380,000	2,286.67
2007-05-11	6,920	6,940	6,640	6,940	908,900	2,313.33
2007-05-10	7,500	7,520	7,420	7,420	96,200	2,473.33
2007-05-09	7,370	7,450	7,370	7,400	78,000	2,466.67
2007-05-08	7,390	7,440	7,350	7,360	106,500	2,453.33
2007-05-07	7,450	7,450	7,320	7,350	118,300	2,450
2007-05-02	7,400	7,420	7,280	7,310	156,000	2,436.67
2007-05-01	7,510	7,540	7,360	7,400	126,200	2,466.67
2007-04-27	7,540	7,580	7,410	7,500	149,200	2,500
2007-04-26	7,560	7,580	7,430	7,440	155,500	2,480
2007-04-25	7,480	7,580	7,440	7,470	130,000	2,490
2007-04-24	7,600	7,600	7,480	7,540	132,500	2,513.33
2007-04-23	7,640	7,680	7,550	7,570	145,200	2,523.33
2007-04-20	7,540	7,590	7,430	7,530	124,700	2,510
2007-04-19	7,710	7,710	7,460	7,540	149,300	2,513.33
2007-04-18	7,700	7,740	7,590	7,690	147,300	2,563.33
2007-04-17	7,690	7,720	7,630	7,670	235,800	2,556.67
2007-04-16	7,440	7,580	7,420	7,560	148,000	2,520
2007-04-13	7,600	7,600	7,360	7,380	191,800	2,460
2007-04-12	7,650	7,650	7,530	7,550	126,900	2,516.67
2007-04-11	7,680	7,700	7,560	7,670	159,900	2,556.67
2007-04-10	7,670	7,680	7,620	7,630	140,500	2,543.33
2007-04-09	7,630	7,720	7,610	7,680	248,900	2,560
2007-04-06	7,620	7,700	7,590	7,670	182,800	2,556.67
2007-04-05	7,520	7,650	7,510	7,630	300,600	2,543.33
2007-04-04	7,500	7,550	7,390	7,520	403,700	2,506.67
2007-04-03	7,110	7,340	7,090	7,320	373,400	2,440
2007-04-02	7,200	7,200	6,970	7,000	203,500	2,333.33
2007-03-30	7,160	7,290	7,150	7,200	425,700	2,400
2007-03-29	6,920	7,060	6,850	7,010	184,800	2,336.67
2007-03-28	6,900	6,990	6,860	6,950	166,300	2,316.67
2007-03-27	7,040	7,040	6,880	6,910	195,300	2,303.33
2007-03-26	7,050	7,090	6,980	7,040	93,600	2,346.67
2007-03-23	7,050	7,090	6,960	7,060	145,600	2,353.33
2007-03-22	7,150	7,150	7,070	7,100	197,300	2,366.67
2007-03-20	6,940	7,030	6,900	7,030	280,500	2,343.33
2007-03-19	6,800	6,960	6,800	6,940	171,600	2,313.33
2007-03-16	6,910	7,000	6,750	6,860	224,600	2,286.67
2007-03-15	6,960	7,040	6,910	6,980	139,600	2,326.67
2007-03-14	6,950	6,980	6,850	6,860	252,200	2,286.67
2007-03-13	7,300	7,320	7,160	7,170	212,400	2,390
2007-03-12	7,200	7,320	7,160	7,220	198,000	2,406.67
2007-03-09	6,950	7,070	6,940	7,050	244,400	2,350
2007-03-08	6,740	6,910	6,720	6,910	248,500	2,303.33
2007-03-07	6,990	7,040	6,620	6,640	414,000	2,213.33
2007-03-06	6,940	7,000	6,820	6,920	372,500	2,306.67
2007-03-05	7,130	7,190	7,010	7,040	310,600	2,346.67
2007-03-02	7,190	7,250	7,060	7,220	326,300	2,406.67
2007-03-01	7,180	7,280	7,130	7,200	247,400	2,400
2007-02-28	6,840	7,220	6,840	7,130	265,300	2,376.67
2007-02-27	7,480	7,510	7,410	7,440	118,600	2,480
2007-02-26	7,650	7,660	7,460	7,530	160,900	2,510
2007-02-23	7,510	7,630	7,450	7,630	181,900	2,543.33
2007-02-22	7,490	7,490	7,360	7,410	160,300	2,470
2007-02-21	7,480	7,490	7,340	7,400	182,100	2,466.67
2007-02-20	7,600	7,620	7,490	7,530	129,800	2,510
2007-02-19	7,640	7,640	7,590	7,620	92,200	2,540
2007-02-16	7,550	7,610	7,500	7,590	92,400	2,530
2007-02-15	7,660	7,660	7,520	7,550	137,800	2,516.67
2007-02-14	7,480	7,650	7,480	7,560	265,000	2,520
2007-02-13	7,450	7,460	7,330	7,360	134,400	2,453.33
2007-02-09	7,320	7,460	7,220	7,460	201,500	2,486.67
2007-02-08	7,320	7,450	7,260	7,310	169,700	2,436.67
2007-02-07	7,400	7,450	7,260	7,300	271,000	2,433.33
2007-02-06	7,410	7,500	7,400	7,450	192,700	2,483.33
2007-02-05	7,510	7,530	7,400	7,440	234,300	2,480
2007-02-02	7,700	7,730	7,440	7,480	445,000	2,493.33
2007-02-01	7,610	7,690	7,580	7,690	185,600	2,563.33
2007-01-31	7,620	7,720	7,540	7,590	246,000	2,530
2007-01-30	7,730	7,770	7,610	7,620	260,100	2,540
2007-01-29	7,780	7,800	7,720	7,730	212,100	2,576.67
2007-01-26	7,850	7,850	7,720	7,780	293,200	2,593.33
2007-01-25	7,980	7,980	7,760	7,760	282,500	2,586.67
2007-01-24	8,000	8,050	7,870	7,880	468,700	2,626.67
2007-01-23	8,190	8,240	8,150	8,160	228,300	2,720
2007-01-22	8,280	8,330	8,250	8,270	165,400	2,756.67
2007-01-19	8,250	8,310	8,120	8,150	304,100	2,716.67
2007-01-18	8,350	8,370	8,240	8,280	228,200	2,760
2007-01-17	8,230	8,330	8,150	8,250	202,200	2,750
2007-01-16	8,180	8,400	8,120	8,310	335,000	2,770
2007-01-15	8,190	8,200	8,130	8,170	108,200	2,723.33
2007-01-12	8,010	8,150	7,980	8,120	297,800	2,706.67
2007-01-11	7,930	8,010	7,880	7,910	334,700	2,636.67
2007-01-10	7,890	7,910	7,750	7,830	457,800	2,610
2007-01-09	7,850	7,930	7,700	7,790	343,700	2,596.67
2007-01-05	8,130	8,170	7,770	7,820	463,200	2,606.67
2007-01-04	8,380	8,380	8,150	8,230	170,300	2,743.33

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 [2007年度]

6146 (株)ディスコの時系列データ [2007年度]