6146 (株)ディスコ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304,0154,0253,9604,01591,2001,338.33
2011-12-293,9304,0003,9153,980115,8001,326.67
2011-12-284,0504,0503,9703,980143,9001,326.67
2011-12-274,1004,1004,0504,06592,5001,355
2011-12-264,1004,1254,0604,09095,0001,363.33
2011-12-224,0954,0954,0354,065112,2001,355
2011-12-214,1254,1504,0804,095122,5001,365
2011-12-203,9804,0653,9804,055120,3001,351.67
2011-12-193,9604,0303,9403,975200,1001,325
2011-12-164,0404,0753,9954,020283,5001,340
2011-12-154,1104,1254,0104,030387,5001,343.33
2011-12-144,1854,2204,1754,185152,6001,395
2011-12-134,1404,2404,1404,215204,4001,405
2011-12-124,2904,2904,2504,265215,7001,421.67
2011-12-094,2654,2904,2154,225275,2001,408.33
2011-12-084,2954,3854,2654,315553,6001,438.33
2011-12-074,1904,2904,1854,285295,0001,428.33
2011-12-064,2204,2654,1654,190323,0001,396.67
2011-12-054,2354,2954,2104,280299,2001,426.67
2011-12-024,1104,2404,0854,235384,4001,411.67
2011-12-014,1504,1904,0754,145371,2001,381.67
2011-11-304,0804,0853,9754,010256,2001,336.67
2011-11-293,9904,1403,9904,130462,8001,376.67
2011-11-283,8553,9803,8503,945321,7001,315
2011-11-253,6203,7603,6203,735343,1001,245
2011-11-243,6503,6903,5853,625337,4001,208.33
2011-11-223,7003,7703,6903,745282,6001,248.33
2011-11-213,8603,8603,7103,770367,8001,256.67
2011-11-183,8303,9153,7853,895272,3001,298.33
2011-11-173,7003,9053,6953,875426,8001,291.67
2011-11-163,7103,7753,6853,700219,7001,233.33
2011-11-153,7603,8153,7103,715456,2001,238.33
2011-11-143,8953,9203,7503,845415,5001,281.67
2011-11-113,8453,9153,7703,845345,3001,281.67
2011-11-103,9003,9053,8453,895454,3001,298.33
2011-11-094,0004,1003,9604,040802,8001,346.67
2011-11-084,2754,2804,0804,125304,9001,375
2011-11-074,1704,3554,1354,270342,9001,423.33
2011-11-044,1554,2254,1104,195203,9001,398.33
2011-11-024,0004,1653,9704,100320,8001,366.67
2011-11-014,2004,2004,0354,085434,7001,361.67
2011-10-314,3654,3754,2054,210392,7001,403.33
2011-10-284,3504,3854,1904,230443,0001,410
2011-10-274,2754,3304,2004,325317,2001,441.67
2011-10-264,0604,2454,0504,210184,1001,403.33
2011-10-254,1804,2054,1004,140228,2001,380
2011-10-244,0804,1704,0554,130282,7001,376.67
2011-10-213,9204,0153,8404,000292,4001,333.33
2011-10-204,0454,0503,8753,945533,5001,315
2011-10-194,2404,2454,0704,110235,1001,370
2011-10-184,1204,2004,0954,160214,6001,386.67
2011-10-174,2604,2704,1704,210226,8001,403.33
2011-10-144,2504,3154,0904,130426,0001,376.67
2011-10-134,2204,3454,2104,315630,3001,438.33
2011-10-123,9704,1803,9404,170478,6001,390
2011-10-113,9254,0503,9254,020508,2001,340
2011-10-073,7503,8653,7503,830448,2001,276.67
2011-10-063,5503,6853,5503,640286,5001,213.33
2011-10-053,5353,5603,4353,480385,9001,160
2011-10-043,3703,5153,3503,495331,7001,165
2011-10-033,6203,6603,4953,510351,8001,170
2011-09-303,7203,7703,6103,720311,4001,240
2011-09-293,5853,7203,5253,720345,2001,240
2011-09-283,7003,7453,5953,625323,9001,208.33
2011-09-273,5953,7303,5903,695383,2001,231.67
2011-09-263,5253,5503,4103,490637,6001,163.33
2011-09-223,7003,7053,5603,580441,7001,193.33
2011-09-213,7803,8153,7103,790294,0001,263.33
2011-09-203,7253,7803,6403,775446,5001,258.33
2011-09-163,7003,8503,6903,770706,8001,256.67
2011-09-153,6553,7353,6503,675449,6001,225
2011-09-143,6603,7753,5453,555492,0001,185
2011-09-133,4803,6403,4803,640401,3001,213.33
2011-09-123,4103,5153,3953,455278,9001,151.67
2011-09-093,5703,5753,4653,500447,1001,166.67
2011-09-083,5253,5853,4953,535712,3001,178.33
2011-09-073,3403,4803,3403,440504,1001,146.67
2011-09-063,4453,4503,2753,295583,8001,098.33
2011-09-053,5603,5753,4703,515282,3001,171.67
2011-09-023,6853,7203,6203,630248,1001,210
2011-09-013,7003,7603,6453,730402,9001,243.33
2011-08-313,7153,7303,6203,640292,9001,213.33
2011-08-303,7653,7753,6953,715270,1001,238.33
2011-08-293,6953,7353,6103,680357,5001,226.67
2011-08-263,5103,6603,5003,650444,9001,216.67
2011-08-253,4503,5703,4403,545346,6001,181.67
2011-08-243,5653,5903,4153,425264,8001,141.67
2011-08-233,4753,5653,4453,495548,0001,165
2011-08-223,4553,5853,4453,455470,7001,151.67
2011-08-193,5303,5453,4753,500521,6001,166.67
2011-08-183,7403,7403,6103,625323,2001,208.33
2011-08-173,8653,8853,7653,780197,9001,260
2011-08-163,8253,8903,8103,855232,4001,285
2011-08-153,8153,8403,7503,770291,9001,256.67
2011-08-123,8153,8453,7303,745300,3001,248.33
2011-08-113,7803,8503,7703,790291,5001,263.33
2011-08-104,0204,0503,8703,885489,2001,295
2011-08-093,8503,8803,7353,865754,6001,288.33
2011-08-084,0504,0753,9604,030524,0001,343.33
2011-08-054,0154,1704,0054,145621,4001,381.67
2011-08-044,3504,4254,2804,290476,9001,430
2011-08-034,4354,4354,3504,360467,7001,453.33
2011-08-024,5804,5804,4554,505518,4001,501.67
2011-08-014,5454,6354,5454,605516,7001,535
2011-07-294,5654,5804,4704,495397,1001,498.33
2011-07-284,5704,6354,5454,570428,6001,523.33
2011-07-274,4754,6304,4554,630974,9001,543.33
2011-07-264,5004,5154,3904,470876,1001,490
2011-07-254,5604,5804,5104,520316,0001,506.67
2011-07-224,5604,5854,5054,585720,4001,528.33
2011-07-214,6204,6404,5004,525711,7001,508.33
2011-07-204,6004,6554,5754,615689,8001,538.33
2011-07-194,6604,6654,5304,545747,4001,515
2011-07-154,7204,7204,6654,690491,3001,563.33
2011-07-144,8154,8154,6654,730647,1001,576.67
2011-07-134,8954,9054,8004,815524,7001,605
2011-07-124,9554,9754,9204,930329,6001,643.33
2011-07-115,0005,0104,9855,000204,2001,666.67
2011-07-085,0605,1005,0305,040370,6001,680
2011-07-075,0705,1505,0605,120257,6001,706.67
2011-07-065,0405,0904,9955,070200,8001,690
2011-07-054,9855,0204,9705,010275,6001,670
2011-07-045,1205,1404,9705,020465,3001,673.33
2011-07-015,1205,1305,0805,110156,6001,703.33
2011-06-305,1205,1205,0405,080194,1001,693.33
2011-06-295,0405,0705,0105,070157,3001,690
2011-06-285,0005,0204,9754,985168,5001,661.67
2011-06-275,0105,0304,9654,975200,9001,658.33
2011-06-244,9205,0104,9104,995556,5001,665
2011-06-235,0805,1105,0205,020261,8001,673.33
2011-06-225,1505,1605,1105,150140,4001,716.67
2011-06-215,1005,1405,0605,110168,7001,703.33
2011-06-205,0405,1105,0005,020324,0001,673.33
2011-06-175,0605,1004,9955,010233,5001,670
2011-06-165,0905,1305,0305,030300,2001,676.67
2011-06-155,1205,1205,0705,100183,5001,700
2011-06-145,0505,1105,0305,110218,3001,703.33
2011-06-135,0205,0805,0205,070236,5001,690
2011-06-105,1205,1605,0805,100273,6001,700
2011-06-095,1505,1505,0805,130372,8001,710
2011-06-085,1105,1705,1005,160220,7001,720
2011-06-075,0805,1705,0605,150201,8001,716.67
2011-06-065,1005,1705,0705,090209,3001,696.67
2011-06-035,1905,2405,1105,140209,8001,713.33
2011-06-025,2105,2905,2005,250282,3001,750
2011-06-015,3305,4205,3105,380389,1001,793.33
2011-05-315,1805,2905,1605,280140,8001,760
2011-05-305,1705,2105,1305,190132,9001,730
2011-05-275,2205,2505,1505,21069,9001,736.67
2011-05-265,1605,2205,1505,220122,5001,740
2011-05-255,1805,2305,1105,120203,9001,706.67
2011-05-245,1305,2105,1305,190119,6001,730
2011-05-235,2105,2605,1305,190189,3001,730
2011-05-205,3505,3505,2505,290272,5001,763.33
2011-05-195,4505,4505,3105,340189,3001,780
2011-05-185,3305,4305,2505,420356,0001,806.67
2011-05-175,3305,3605,2805,360178,2001,786.67
2011-05-165,3605,3805,3005,300223,1001,766.67
2011-05-135,5105,5305,3805,440282,3001,813.33
2011-05-125,5105,5105,4305,490229,8001,830
2011-05-115,6005,6005,5105,530190,6001,843.33
2011-05-105,3905,5405,3905,530152,2001,843.33
2011-05-095,5105,5105,3905,440256,4001,813.33
2011-05-065,4905,5205,4405,510280,9001,836.67
2011-05-025,5805,6005,5105,590206,6001,863.33
2011-04-285,4705,5405,4405,500220,3001,833.33
2011-04-275,4305,4305,3605,420191,0001,806.67
2011-04-265,4305,4405,3105,330162,6001,776.67
2011-04-255,4905,5405,4205,440267,2001,813.33
2011-04-225,4305,4605,3905,410335,7001,803.33
2011-04-215,4505,4505,3305,380250,3001,793.33
2011-04-205,3005,4205,2805,390421,9001,796.67
2011-04-195,2905,3205,1905,200341,2001,733.33
2011-04-185,3005,3605,2705,360381,8001,786.67
2011-04-155,4505,4705,2705,290971,7001,763.33
2011-04-145,5805,6105,5105,550421,8001,850
2011-04-135,5305,6505,5305,630181,0001,876.67
2011-04-125,6305,6705,5505,600324,2001,866.67
2011-04-115,8305,8305,7205,730182,5001,910
2011-04-085,5905,7905,5505,770355,5001,923.33
2011-04-075,7805,8305,6405,650284,0001,883.33
2011-04-065,6705,7205,6205,680257,1001,893.33
2011-04-055,8705,8705,6105,690648,7001,896.67
2011-04-045,8005,9905,7905,870620,9001,956.67
2011-04-015,7005,7905,6805,700249,0001,900
2011-03-315,7805,7905,6505,680234,2001,893.33
2011-03-305,5205,7005,5205,680309,9001,893.33
2011-03-295,3005,5105,3005,480389,4001,826.67
2011-03-285,3605,3905,3005,360267,7001,786.67
2011-03-255,4005,4305,3005,340154,1001,780
2011-03-245,3605,3905,2705,310318,7001,770
2011-03-235,3105,4305,2605,340477,6001,780
2011-03-225,3705,4605,3305,370292,7001,790
2011-03-185,1805,3005,1805,250259,8001,750
2011-03-174,9355,2304,8605,150482,1001,716.67
2011-03-165,2505,2705,0005,190567,8001,730
2011-03-154,7204,9004,4504,770508,1001,590
2011-03-144,9505,2804,8705,000638,9001,666.67
2011-03-115,4405,4805,3305,450620,1001,816.67
2011-03-105,5705,6205,4805,540333,4001,846.67
2011-03-095,6405,7105,5805,630311,4001,876.67
2011-03-085,7005,7005,6105,620289,1001,873.33
2011-03-075,7005,7205,6205,670162,1001,890
2011-03-045,8005,8105,7005,730277,3001,910
2011-03-035,7205,7305,6605,710158,9001,903.33
2011-03-025,7505,8105,6705,680265,1001,893.33
2011-03-015,7905,8805,7705,860302,9001,953.33
2011-02-285,7005,7705,6105,750212,2001,916.67
2011-02-255,5605,6505,5505,650269,0001,883.33
2011-02-245,6005,6405,4805,510409,3001,836.67
2011-02-235,6305,7905,6005,650339,0001,883.33
2011-02-225,7505,7805,7305,730479,9001,910
2011-02-216,0006,0005,8005,830570,0001,943.33
2011-02-185,9306,0005,8805,970291,1001,990
2011-02-175,9406,0005,9405,960277,5001,986.67
2011-02-165,9706,0005,9305,950287,6001,983.33
2011-02-155,8805,9605,8605,930262,9001,976.67
2011-02-145,8705,8905,8005,840365,6001,946.67
2011-02-105,7405,8505,7405,770243,3001,923.33
2011-02-095,9505,9905,7905,810486,1001,936.67
2011-02-085,8605,9305,8105,920552,9001,973.33
2011-02-075,7805,7905,6905,760208,3001,920
2011-02-045,7005,7305,6105,680220,7001,893.33
2011-02-035,7005,7505,6505,680249,9001,893.33
2011-02-025,6105,7005,5905,670399,9001,890
2011-02-015,5705,6105,5205,550280,1001,850
2011-01-315,3805,5305,3005,490458,9001,830
2011-01-285,5205,5605,4205,480290,6001,826.67
2011-01-275,5905,6005,4805,540437,1001,846.67
2011-01-265,6105,6405,5305,550747,9001,850
2011-01-255,5005,5905,4705,560572,6001,853.33
2011-01-245,3605,4605,3505,400553,5001,800
2011-01-215,3505,3905,1105,310805,1001,770
2011-01-205,4205,4705,3605,400615,6001,800
2011-01-195,3705,6105,3705,520983,4001,840
2011-01-185,3105,3905,2605,330444,4001,776.67
2011-01-175,2205,3305,2105,310602,9001,770
2011-01-145,0605,2505,0405,1801,080,2001,726.67
2011-01-135,0405,0704,9955,030420,8001,676.67
2011-01-125,1205,1405,0005,010359,2001,670
2011-01-115,1305,1305,0505,070267,0001,690
2011-01-075,0305,1405,0205,130504,3001,710
2011-01-064,9955,0404,9655,010613,9001,670
2011-01-055,0205,0904,9654,985619,0001,661.67
2011-01-045,0005,1204,9705,090523,6001,696.67

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