1. HOME >
  2. 株価時系列 >
  3. 6146 >
  4. 2007年

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
2007-12-286,2906,3006,2106,27041,8002,090
2007-12-276,3606,4006,3206,33094,8002,110
2007-12-266,3106,4206,2906,410133,5002,136.67
2007-12-256,3806,4006,2906,35089,4002,116.67
2007-12-216,2106,3206,1706,310212,9002,103.33
2007-12-206,2706,2906,1906,220135,1002,073.33
2007-12-196,3606,3706,2006,210157,4002,070
2007-12-186,4906,5106,3506,360164,4002,120
2007-12-176,6706,7006,5606,580127,3002,193.33
2007-12-146,6806,8006,6706,750161,9002,250
2007-12-136,8406,8606,6606,670145,3002,223.33
2007-12-126,9106,9106,7906,870143,4002,290
2007-12-116,8806,9406,8706,940201,4002,313.33
2007-12-106,8406,8406,7006,780139,0002,260
2007-12-076,8506,8806,7506,760180,0002,253.33
2007-12-066,5306,8406,5306,840309,5002,280
2007-12-056,4306,5006,3906,430134,6002,143.33
2007-12-046,6006,6206,4606,480101,5002,160
2007-12-036,5706,6706,5206,540148,9002,180
2007-11-306,4006,6006,3906,530211,2002,176.67
2007-11-296,3806,5306,3706,490150,4002,163.33
2007-11-286,2806,3506,2206,280143,7002,093.33
2007-11-276,2106,4106,1406,320335,3002,106.67
2007-11-266,2906,5506,2406,510193,3002,170
2007-11-226,2006,3706,1206,350250,4002,116.67
2007-11-216,3906,4806,2306,240345,7002,080
2007-11-206,4106,6006,3406,590182,1002,196.67
2007-11-196,5006,6906,5006,600239,6002,200
2007-11-166,4606,5906,3606,490141,9002,163.33
2007-11-156,6606,7106,4506,470229,0002,156.67
2007-11-146,4506,6906,4006,630446,7002,210
2007-11-136,5006,5706,3906,480531,2002,160
2007-11-126,1006,1205,9606,050223,2002,016.67
2007-11-096,3206,4006,2406,250111,4002,083.33
2007-11-086,2506,3206,1506,290221,2002,096.67
2007-11-076,6606,7106,4406,440221,9002,146.67
2007-11-066,7206,7706,6406,690137,9002,230
2007-11-056,7206,7906,7106,760142,3002,253.33
2007-11-026,8706,8706,6806,710255,4002,236.67
2007-11-016,8007,0006,8007,000203,9002,333.33
2007-10-316,7306,8606,7206,810325,6002,270
2007-10-306,8406,8706,7306,810371,4002,270
2007-10-296,9507,0106,8806,960246,7002,320
2007-10-267,0107,0106,7206,960734,5002,320
2007-10-257,2307,2607,1407,210294,2002,403.33
2007-10-247,1807,2607,1607,220320,8002,406.67
2007-10-237,0707,1907,0007,150356,8002,383.33
2007-10-226,7406,9606,7206,890188,7002,296.67
2007-10-197,1907,1907,0807,140209,8002,380
2007-10-187,1607,2007,0607,190162,9002,396.67
2007-10-177,1707,2507,0707,100305,4002,366.67
2007-10-167,1107,2107,0907,170415,9002,390
2007-10-157,0107,1206,9807,090252,1002,363.33
2007-10-127,0407,0606,9006,970414,1002,323.33
2007-10-117,0107,1707,0107,160255,0002,386.67
2007-10-106,9307,1006,9307,070477,2002,356.67
2007-10-096,8906,9106,7506,830380,1002,276.67
2007-10-056,9907,0206,8706,900351,1002,300
2007-10-046,8507,0606,8106,960619,5002,320
2007-10-036,8406,9206,8206,880617,1002,293.33
2007-10-026,5506,6306,5206,610349,2002,203.33
2007-10-016,3106,4606,3106,450299,8002,150
2007-09-286,3106,4406,3106,410306,1002,136.67
2007-09-276,2506,3006,1806,280297,5002,093.33
2007-09-266,0906,1805,9806,010449,4002,003.33
2007-09-255,7705,8505,6405,830560,2001,943.33
2007-09-215,7805,8505,6805,770457,5001,923.33
2007-09-206,1206,1205,8505,900428,2001,966.67
2007-09-196,1906,3406,1406,190180,8002,063.33
2007-09-186,1106,1506,0306,040134,8002,013.33
2007-09-146,0106,1606,0006,120239,0002,040
2007-09-136,2306,2305,9906,010305,5002,003.33
2007-09-126,4106,4606,1706,220237,6002,073.33
2007-09-116,5406,5606,3706,390145,3002,130
2007-09-106,3606,5506,3506,480113,4002,160
2007-09-076,6206,6806,5406,570180,2002,190
2007-09-066,6206,7706,6206,710212,5002,236.67
2007-09-056,7706,8406,7606,770228,7002,256.67
2007-09-046,8006,8306,7406,800118,8002,266.67
2007-09-036,7906,8406,7206,780241,5002,260
2007-08-316,5806,7906,5606,790258,3002,263.33
2007-08-306,5306,5606,3806,470177,8002,156.67
2007-08-296,3806,4406,3006,350232,7002,116.67
2007-08-286,6006,6006,4706,510144,8002,170
2007-08-276,7406,7706,6306,63072,5002,210
2007-08-246,7206,7206,6306,66097,1002,220
2007-08-236,6406,7106,6006,660119,2002,220
2007-08-226,6406,6706,5006,540229,2002,180
2007-08-216,5206,6506,4606,620193,4002,206.67
2007-08-206,4706,5106,3706,420177,5002,140
2007-08-176,5906,6106,1106,170240,0002,056.67
2007-08-166,5906,6706,5106,630259,5002,210
2007-08-156,7506,7906,6006,630190,2002,210
2007-08-146,8906,9406,8006,820189,0002,273.33
2007-08-136,9206,9606,8406,870236,0002,290
2007-08-107,0007,1006,9507,020286,4002,340
2007-08-096,9807,2306,9507,110588,7002,370
2007-08-086,9607,0106,7906,880196,2002,293.33
2007-08-077,1107,1206,9606,980244,5002,326.67
2007-08-066,9107,0106,8706,960360,3002,320
2007-08-036,9607,1406,9607,080676,9002,360
2007-08-026,7406,9406,5306,700842,6002,233.33
2007-08-016,5106,5706,3306,380273,6002,126.67
2007-07-316,6906,7006,5306,550199,9002,183.33
2007-07-306,5206,6106,4706,610215,7002,203.33
2007-07-276,6206,7006,5706,620299,3002,206.67
2007-07-266,7906,8906,7806,890331,2002,296.67
2007-07-256,6006,8006,6006,790251,8002,263.33
2007-07-246,8006,8106,6206,690294,2002,230
2007-07-236,8206,8506,7306,770207,7002,256.67
2007-07-206,9807,0006,9106,910177,5002,303.33
2007-07-197,0507,0706,8606,920342,3002,306.67
2007-07-187,1507,2107,1007,110251,3002,370
2007-07-177,1807,2207,1407,160157,3002,386.67
2007-07-137,1807,2307,1107,190212,6002,396.67
2007-07-127,2107,2207,0207,100332,0002,366.67
2007-07-117,1407,2807,1407,250258,2002,416.67
2007-07-107,2707,3207,2307,280218,7002,426.67
2007-07-097,1907,2807,1807,280290,5002,426.67
2007-07-067,0907,1207,0107,090172,6002,363.33
2007-07-056,9707,1506,9707,080167,6002,360
2007-07-046,9607,0006,9406,990107,3002,330
2007-07-037,0407,0606,9307,000220,0002,333.33
2007-07-027,1407,1507,0607,10087,2002,366.67
2007-06-297,0507,1507,0307,140170,7002,380
2007-06-287,0207,0906,9907,050155,1002,350
2007-06-277,0707,0806,9206,960203,4002,320
2007-06-267,2307,2407,0307,120311,8002,373.33
2007-06-257,2207,3607,1607,290622,7002,430
2007-06-227,1207,2607,1107,220605,5002,406.67
2007-06-216,8707,0506,8407,020543,8002,340
2007-06-206,6906,8506,6506,820314,1002,273.33
2007-06-196,8006,8206,7006,710221,4002,236.67
2007-06-186,8906,9206,8306,860138,8002,286.67
2007-06-156,8506,9106,8106,850263,3002,283.33
2007-06-146,6506,8306,6506,820507,9002,273.33
2007-06-136,4606,6206,4406,610349,1002,203.33
2007-06-126,5106,5406,4206,450281,8002,150
2007-06-116,6406,6506,4906,510340,0002,170
2007-06-086,6606,6806,5206,570646,9002,190
2007-06-076,7406,8406,6506,830392,9002,276.67
2007-06-066,8906,8906,7706,790189,3002,263.33
2007-06-056,9406,9506,8006,900197,1002,300
2007-06-047,0107,0106,9006,960234,0002,320
2007-06-016,9206,9706,8806,910283,8002,303.33
2007-05-316,8006,8906,7906,830512,9002,276.67
2007-05-306,9607,0006,8206,900300,0002,300
2007-05-297,0407,0807,0007,030255,3002,343.33
2007-05-287,1007,2307,1007,100496,7002,366.67
2007-05-256,9506,9506,8206,900350,2002,300
2007-05-246,8506,9906,8206,980417,0002,326.67
2007-05-236,8806,9306,8006,920309,5002,306.67
2007-05-226,7806,8506,7106,830391,2002,276.67
2007-05-216,5406,7006,5406,690601,5002,230
2007-05-186,5006,5006,3106,440435,7002,146.67
2007-05-176,5806,6506,4806,500448,9002,166.67
2007-05-166,7106,7206,5406,580422,7002,193.33
2007-05-156,8006,8406,7006,740221,3002,246.67
2007-05-147,0407,0406,8006,860380,0002,286.67
2007-05-116,9206,9406,6406,940908,9002,313.33
2007-05-107,5007,5207,4207,42096,2002,473.33
2007-05-097,3707,4507,3707,40078,0002,466.67
2007-05-087,3907,4407,3507,360106,5002,453.33
2007-05-077,4507,4507,3207,350118,3002,450
2007-05-027,4007,4207,2807,310156,0002,436.67
2007-05-017,5107,5407,3607,400126,2002,466.67
2007-04-277,5407,5807,4107,500149,2002,500
2007-04-267,5607,5807,4307,440155,5002,480
2007-04-257,4807,5807,4407,470130,0002,490
2007-04-247,6007,6007,4807,540132,5002,513.33
2007-04-237,6407,6807,5507,570145,2002,523.33
2007-04-207,5407,5907,4307,530124,7002,510
2007-04-197,7107,7107,4607,540149,3002,513.33
2007-04-187,7007,7407,5907,690147,3002,563.33
2007-04-177,6907,7207,6307,670235,8002,556.67
2007-04-167,4407,5807,4207,560148,0002,520
2007-04-137,6007,6007,3607,380191,8002,460
2007-04-127,6507,6507,5307,550126,9002,516.67
2007-04-117,6807,7007,5607,670159,9002,556.67
2007-04-107,6707,6807,6207,630140,5002,543.33
2007-04-097,6307,7207,6107,680248,9002,560
2007-04-067,6207,7007,5907,670182,8002,556.67
2007-04-057,5207,6507,5107,630300,6002,543.33
2007-04-047,5007,5507,3907,520403,7002,506.67
2007-04-037,1107,3407,0907,320373,4002,440
2007-04-027,2007,2006,9707,000203,5002,333.33
2007-03-307,1607,2907,1507,200425,7002,400
2007-03-296,9207,0606,8507,010184,8002,336.67
2007-03-286,9006,9906,8606,950166,3002,316.67
2007-03-277,0407,0406,8806,910195,3002,303.33
2007-03-267,0507,0906,9807,04093,6002,346.67
2007-03-237,0507,0906,9607,060145,6002,353.33
2007-03-227,1507,1507,0707,100197,3002,366.67
2007-03-206,9407,0306,9007,030280,5002,343.33
2007-03-196,8006,9606,8006,940171,6002,313.33
2007-03-166,9107,0006,7506,860224,6002,286.67
2007-03-156,9607,0406,9106,980139,6002,326.67
2007-03-146,9506,9806,8506,860252,2002,286.67
2007-03-137,3007,3207,1607,170212,4002,390
2007-03-127,2007,3207,1607,220198,0002,406.67
2007-03-096,9507,0706,9407,050244,4002,350
2007-03-086,7406,9106,7206,910248,5002,303.33
2007-03-076,9907,0406,6206,640414,0002,213.33
2007-03-066,9407,0006,8206,920372,5002,306.67
2007-03-057,1307,1907,0107,040310,6002,346.67
2007-03-027,1907,2507,0607,220326,3002,406.67
2007-03-017,1807,2807,1307,200247,4002,400
2007-02-286,8407,2206,8407,130265,3002,376.67
2007-02-277,4807,5107,4107,440118,6002,480
2007-02-267,6507,6607,4607,530160,9002,510
2007-02-237,5107,6307,4507,630181,9002,543.33
2007-02-227,4907,4907,3607,410160,3002,470
2007-02-217,4807,4907,3407,400182,1002,466.67
2007-02-207,6007,6207,4907,530129,8002,510
2007-02-197,6407,6407,5907,62092,2002,540
2007-02-167,5507,6107,5007,59092,4002,530
2007-02-157,6607,6607,5207,550137,8002,516.67
2007-02-147,4807,6507,4807,560265,0002,520
2007-02-137,4507,4607,3307,360134,4002,453.33
2007-02-097,3207,4607,2207,460201,5002,486.67
2007-02-087,3207,4507,2607,310169,7002,436.67
2007-02-077,4007,4507,2607,300271,0002,433.33
2007-02-067,4107,5007,4007,450192,7002,483.33
2007-02-057,5107,5307,4007,440234,3002,480
2007-02-027,7007,7307,4407,480445,0002,493.33
2007-02-017,6107,6907,5807,690185,6002,563.33
2007-01-317,6207,7207,5407,590246,0002,530
2007-01-307,7307,7707,6107,620260,1002,540
2007-01-297,7807,8007,7207,730212,1002,576.67
2007-01-267,8507,8507,7207,780293,2002,593.33
2007-01-257,9807,9807,7607,760282,5002,586.67
2007-01-248,0008,0507,8707,880468,7002,626.67
2007-01-238,1908,2408,1508,160228,3002,720
2007-01-228,2808,3308,2508,270165,4002,756.67
2007-01-198,2508,3108,1208,150304,1002,716.67
2007-01-188,3508,3708,2408,280228,2002,760
2007-01-178,2308,3308,1508,250202,2002,750
2007-01-168,1808,4008,1208,310335,0002,770
2007-01-158,1908,2008,1308,170108,2002,723.33
2007-01-128,0108,1507,9808,120297,8002,706.67
2007-01-117,9308,0107,8807,910334,7002,636.67
2007-01-107,8907,9107,7507,830457,8002,610
2007-01-097,8507,9307,7007,790343,7002,596.67
2007-01-058,1308,1707,7707,820463,2002,606.67
2007-01-048,3808,3808,1508,230170,3002,743.33

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