1. HOME >
  2. 株価時系列 >
  3. 6146 >
  4. 2013年

6146 (株)ディスコ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-307,0207,0406,9606,980110,4002,326.67
2013-12-276,8907,0106,8306,990170,0002,330
2013-12-266,8406,8806,8106,860113,7002,286.67
2013-12-256,7706,8706,7706,840130,3002,280
2013-12-246,8806,9206,7906,810205,9002,270
2013-12-206,7906,8806,7606,880166,1002,293.33
2013-12-196,8906,9506,8006,830176,0002,276.67
2013-12-186,8106,8906,7806,820212,9002,273.33
2013-12-176,9106,9606,8206,850121,5002,283.33
2013-12-166,8806,9806,8206,860238,9002,286.67
2013-12-137,0507,0706,9306,950454,4002,316.67
2013-12-126,7806,9406,7006,930410,6002,310
2013-12-116,7606,8306,6706,680364,4002,226.67
2013-12-106,9806,9806,8106,840196,8002,280
2013-12-096,9306,9906,8606,980208,1002,326.67
2013-12-066,6706,8906,6706,870183,9002,290
2013-12-056,8306,8506,6806,720381,3002,240
2013-12-046,9006,9706,8206,900238,0002,300
2013-12-037,0907,1306,9006,950249,2002,316.67
2013-12-027,0307,0806,9707,020181,5002,340
2013-11-296,9907,0506,9507,030248,2002,343.33
2013-11-286,9907,0806,9507,070298,9002,356.67
2013-11-276,7506,9506,7206,920275,7002,306.67
2013-11-266,7706,8606,6806,830268,3002,276.67
2013-11-256,6906,8006,6806,780326,7002,260
2013-11-226,5706,6306,5006,620274,4002,206.67
2013-11-216,3906,5506,3906,510252,3002,170
2013-11-206,3006,3406,1906,320201,3002,106.67
2013-11-196,3606,3906,2906,310174,7002,103.33
2013-11-186,4806,4806,3506,430193,0002,143.33
2013-11-156,5306,5406,4506,490228,3002,163.33
2013-11-146,5106,5506,4706,510187,5002,170
2013-11-136,5206,5606,4406,460141,0002,153.33
2013-11-126,4806,5406,4606,510132,7002,170
2013-11-116,4406,5206,4006,440169,2002,146.67
2013-11-086,2906,4606,2006,430801,6002,143.33
2013-11-075,9806,0405,8305,890546,0001,963.33
2013-11-066,0406,1005,9906,080198,2002,026.67
2013-11-056,1206,1305,9305,960240,8001,986.67
2013-11-016,1906,1906,0706,130144,3002,043.33
2013-10-316,2806,2906,1806,190180,4002,063.33
2013-10-306,3106,3306,2206,260217,0002,086.67
2013-10-296,1706,1806,0006,130208,0002,043.33
2013-10-286,2806,2806,0806,230203,2002,076.67
2013-10-256,2306,3106,1506,280337,8002,093.33
2013-10-246,1206,2106,0806,200281,6002,066.67
2013-10-236,1106,2306,0506,170415,4002,056.67
2013-10-225,9806,1005,9506,090254,5002,030
2013-10-215,9705,9805,9205,970214,0001,990
2013-10-185,8806,0205,8405,970352,7001,990
2013-10-175,7505,8505,7105,850288,6001,950
2013-10-165,7005,7805,6705,730186,2001,910
2013-10-155,7705,7905,6305,660172,0001,886.67
2013-10-115,7105,7405,6505,740251,2001,913.33
2013-10-105,6505,6505,6005,640109,1001,880
2013-10-095,5505,6505,4805,640177,9001,880
2013-10-085,5005,5505,5005,540173,8001,846.67
2013-10-075,6305,6505,5005,510176,8001,836.67
2013-10-045,5905,7005,5705,650275,5001,883.33
2013-10-035,6005,6905,5505,600249,4001,866.67
2013-10-025,6505,7205,6205,630263,9001,876.67
2013-10-015,6605,8505,6605,750354,0001,916.67
2013-09-305,6405,6905,6105,620109,0001,873.33
2013-09-275,8205,8405,7005,710224,1001,903.33
2013-09-265,6405,7605,6205,760191,3001,920
2013-09-255,7905,8805,7305,770417,8001,923.33
2013-09-245,6005,7005,5705,650257,0001,883.33
2013-09-205,7005,7205,6005,640342,0001,880
2013-09-195,7005,7105,5705,670218,0001,890
2013-09-185,6905,7405,6105,630204,5001,876.67
2013-09-175,5705,6905,5305,630230,4001,876.67
2013-09-135,4505,4905,3905,470279,6001,823.33
2013-09-125,5005,5305,3905,510402,9001,836.67
2013-09-115,8705,8705,5605,590432,1001,863.33
2013-09-105,9005,9005,8205,860135,5001,953.33
2013-09-095,8905,9205,6605,800221,6001,933.33
2013-09-065,8305,8605,7705,810235,4001,936.67
2013-09-055,8605,9305,8005,840251,1001,946.67
2013-09-045,9205,9205,8005,860194,9001,953.33
2013-09-035,8505,9405,8505,930148,3001,976.67
2013-09-025,8305,8305,7105,750114,7001,916.67
2013-08-305,8205,8705,7605,790135,5001,930
2013-08-295,8105,8405,7605,810123,1001,936.67
2013-08-285,7705,8405,7305,800172,5001,933.33
2013-08-275,8905,9305,8405,870145,2001,956.67
2013-08-265,9305,9905,9005,930236,9001,976.67
2013-08-235,7705,8905,7705,850309,5001,950
2013-08-225,6905,7005,5705,660235,6001,886.67
2013-08-215,7405,8205,6405,750474,1001,916.67
2013-08-205,5805,6005,5105,570283,9001,856.67
2013-08-195,4305,6205,4105,610243,1001,870
2013-08-165,2605,4705,2605,380267,7001,793.33
2013-08-155,4905,5405,3205,360292,2001,786.67
2013-08-145,6905,7105,5005,570418,7001,856.67
2013-08-135,5605,6205,4905,620181,0001,873.33
2013-08-125,4605,5105,3905,510340,7001,836.67
2013-08-095,7005,7205,1905,520880,3001,840
2013-08-085,7005,7705,6005,610156,0001,870
2013-08-075,8005,8305,7105,730146,3001,910
2013-08-065,9705,9705,8105,920141,9001,973.33
2013-08-055,8506,0305,8205,870209,1001,956.67
2013-08-025,8805,8905,7905,850239,2001,950
2013-08-015,7505,7905,6405,780204,7001,926.67
2013-07-315,7505,8805,7205,800202,9001,933.33
2013-07-305,6605,7705,6605,750151,6001,916.67
2013-07-295,8005,8605,7305,740251,8001,913.33
2013-07-265,8305,9305,7705,890297,6001,963.33
2013-07-255,9306,1305,9305,980401,5001,993.33
2013-07-245,8805,9405,7605,930524,8001,976.67
2013-07-235,9305,9405,7105,8501,028,1001,950
2013-07-226,2506,2605,9006,000544,6002,000
2013-07-196,6006,6206,1706,200555,3002,066.67
2013-07-186,6406,6406,5706,620158,3002,206.67
2013-07-176,6106,6106,5306,580143,6002,193.33
2013-07-166,5406,6406,5406,600196,5002,200
2013-07-126,5506,6706,5106,540240,6002,180
2013-07-116,6006,6606,4906,530322,1002,176.67
2013-07-106,5806,7306,5606,620190,3002,206.67
2013-07-096,6406,6706,4806,600219,0002,200
2013-07-086,7306,7806,6206,620108,3002,206.67
2013-07-056,6906,7306,6206,710138,6002,236.67
2013-07-046,6006,7306,5406,560205,6002,186.67
2013-07-036,8506,8506,6906,700151,6002,233.33
2013-07-026,9006,9106,7606,860163,3002,286.67
2013-07-016,8606,8806,7506,860109,3002,286.67
2013-06-286,6606,9206,6406,850235,7002,283.33
2013-06-276,4906,6006,3606,590121,9002,196.67
2013-06-266,5706,6106,4006,41073,3002,136.67
2013-06-256,5706,6306,4106,520113,8002,173.33
2013-06-246,7506,7606,5006,620128,2002,206.67
2013-06-216,4106,6306,3406,600231,8002,200
2013-06-206,5906,5906,4806,55098,6002,183.33
2013-06-196,6206,6806,5306,580131,1002,193.33
2013-06-186,4406,5606,4206,490117,0002,163.33
2013-06-176,1506,4806,1506,480148,7002,160
2013-06-146,3506,4006,2306,230175,5002,076.67
2013-06-136,3206,3706,1506,210191,7002,070
2013-06-126,2306,4706,1706,420151,3002,140
2013-06-116,3106,4206,2706,330146,2002,110
2013-06-106,3006,4806,2806,480291,8002,160
2013-06-076,1506,1905,9606,090188,6002,030
2013-06-066,2506,4706,1806,230288,6002,076.67
2013-06-056,4806,6006,4206,420179,5002,140
2013-06-046,4106,5306,3106,520205,4002,173.33
2013-06-036,6906,7006,5006,510152,0002,170
2013-05-316,7606,8906,7106,760208,1002,253.33
2013-05-306,8606,8606,6106,660356,7002,220
2013-05-296,7506,9606,6506,900336,2002,300
2013-05-286,3306,6606,3106,620172,8002,206.67
2013-05-276,6006,6006,3306,390145,1002,130
2013-05-246,6606,8006,4406,600311,4002,200
2013-05-237,0707,1006,5506,550266,0002,183.33
2013-05-227,0507,1206,9407,070192,6002,356.67
2013-05-216,9007,0406,8607,000148,0002,333.33
2013-05-206,8106,9506,8106,930110,5002,310
2013-05-176,7806,8406,7206,800153,4002,266.67
2013-05-166,9706,9906,7406,850210,6002,283.33
2013-05-156,8106,8806,7906,880164,2002,293.33
2013-05-146,6606,7706,6306,710172,9002,236.67
2013-05-136,6906,7006,5606,610166,7002,203.33
2013-05-106,6006,7506,5506,590356,2002,196.67
2013-05-096,3306,4006,2006,210119,7002,070
2013-05-086,3406,4706,2906,290263,4002,096.67
2013-05-076,2706,3306,2506,310153,5002,103.33
2013-05-026,1506,2506,1206,140138,5002,046.67
2013-05-016,2506,2606,1506,160123,8002,053.33
2013-04-306,2906,2906,2206,290135,0002,096.67
2013-04-266,2906,3006,1406,200131,3002,066.67
2013-04-256,3006,3306,2206,230129,2002,076.67
2013-04-246,1506,3306,1406,320294,5002,106.67
2013-04-235,9706,0505,9306,040218,5002,013.33
2013-04-225,8805,9305,8505,870103,6001,956.67
2013-04-195,7905,8505,7305,780178,2001,926.67
2013-04-185,8605,8705,7705,790126,9001,930
2013-04-175,9206,0005,8405,900265,6001,966.67
2013-04-165,6805,8405,6305,680227,5001,893.33
2013-04-155,8705,8705,7105,780125,0001,926.67
2013-04-125,9105,9105,8005,910170,3001,970
2013-04-115,7905,9005,7605,900177,4001,966.67
2013-04-105,6305,7605,6305,730219,1001,910
2013-04-095,6705,7505,5605,610162,6001,870
2013-04-085,7505,7705,6005,660186,7001,886.67
2013-04-055,6705,7305,5905,620265,1001,873.33
2013-04-045,3405,4505,2905,450158,9001,816.67
2013-04-035,4705,4905,3305,440144,5001,813.33
2013-04-025,3405,5205,2905,430309,3001,810
2013-04-015,2705,3505,2305,24078,0001,746.67
2013-03-295,3105,3705,2805,320149,1001,773.33
2013-03-285,3905,4105,2805,340103,1001,780
2013-03-275,4905,4905,3805,440135,1001,813.33
2013-03-265,4705,5005,4305,49091,0001,830
2013-03-255,4905,5105,4305,47075,9001,823.33
2013-03-225,5005,5205,4505,450130,9001,816.67
2013-03-215,6105,6205,5405,590139,3001,863.33
2013-03-195,6005,6405,5705,60088,8001,866.67
2013-03-185,6205,6205,5205,550143,2001,850
2013-03-155,5405,6805,5405,650252,8001,883.33
2013-03-145,4605,5505,4505,510138,8001,836.67
2013-03-135,5005,5505,4405,440172,6001,813.33
2013-03-125,6205,6305,5405,550209,7001,850
2013-03-115,7605,7705,5905,620212,1001,873.33
2013-03-085,6105,7505,6105,700304,4001,900
2013-03-075,4505,5405,4505,490172,4001,830
2013-03-065,4005,5205,4005,450315,7001,816.67
2013-03-055,2805,3405,2705,29089,5001,763.33
2013-03-045,3105,3305,2505,28067,3001,760
2013-03-015,3005,3305,2405,310138,4001,770
2013-02-285,2105,3205,2105,310151,4001,770
2013-02-275,2605,2705,1805,190321,3001,730
2013-02-265,1805,3305,1605,260174,1001,753.33
2013-02-255,3705,3905,2605,290126,8001,763.33
2013-02-225,3205,3305,2405,290227,2001,763.33
2013-02-215,3505,3705,3105,35097,4001,783.33
2013-02-205,3305,3705,2805,350130,1001,783.33
2013-02-195,3005,3305,2205,320149,0001,773.33
2013-02-185,3905,4005,3305,350146,2001,783.33
2013-02-155,2805,3305,2205,330222,6001,776.67
2013-02-145,2605,4305,2505,350246,2001,783.33
2013-02-135,2605,2905,1405,230248,2001,743.33
2013-02-125,2205,4205,2005,260319,3001,753.33
2013-02-085,1305,1305,0305,040172,0001,680
2013-02-075,0605,1505,0505,100161,7001,700
2013-02-065,1105,1705,0905,110178,5001,703.33
2013-02-055,0405,0805,0005,040200,8001,680
2013-02-045,0805,1305,0505,100111,7001,700
2013-02-015,0305,0604,9655,020185,4001,673.33
2013-01-315,0205,0404,9755,030247,7001,676.67
2013-01-305,0405,1205,0105,020328,8001,673.33
2013-01-295,0605,1605,0405,080150,4001,693.33
2013-01-285,2605,2705,1105,120246,9001,706.67
2013-01-255,0005,1604,9855,150371,7001,716.67
2013-01-244,8104,9004,7804,825262,0001,608.33
2013-01-234,9604,9854,8504,865225,6001,621.67
2013-01-224,9855,0304,9204,995268,7001,665
2013-01-215,0105,0104,9154,990228,2001,663.33
2013-01-184,8055,0304,7905,020576,4001,673.33
2013-01-174,6804,7354,6204,690343,5001,563.33
2013-01-164,6204,7204,5904,610317,0001,536.67
2013-01-154,6804,6904,5654,590213,9001,530
2013-01-114,7154,7504,6254,640170,2001,546.67
2013-01-104,5854,6954,5854,670163,2001,556.67
2013-01-094,5354,6254,4854,595195,1001,531.67
2013-01-084,6504,6504,5154,615234,4001,538.33
2013-01-074,7904,7904,6754,695166,1001,565
2013-01-044,6404,7154,6054,705246,2001,568.33

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