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
2013-12-30	7,020	7,040	6,960	6,980	110,400	2,326.67
2013-12-27	6,890	7,010	6,830	6,990	170,000	2,330
2013-12-26	6,840	6,880	6,810	6,860	113,700	2,286.67
2013-12-25	6,770	6,870	6,770	6,840	130,300	2,280
2013-12-24	6,880	6,920	6,790	6,810	205,900	2,270
2013-12-20	6,790	6,880	6,760	6,880	166,100	2,293.33
2013-12-19	6,890	6,950	6,800	6,830	176,000	2,276.67
2013-12-18	6,810	6,890	6,780	6,820	212,900	2,273.33
2013-12-17	6,910	6,960	6,820	6,850	121,500	2,283.33
2013-12-16	6,880	6,980	6,820	6,860	238,900	2,286.67
2013-12-13	7,050	7,070	6,930	6,950	454,400	2,316.67
2013-12-12	6,780	6,940	6,700	6,930	410,600	2,310
2013-12-11	6,760	6,830	6,670	6,680	364,400	2,226.67
2013-12-10	6,980	6,980	6,810	6,840	196,800	2,280
2013-12-09	6,930	6,990	6,860	6,980	208,100	2,326.67
2013-12-06	6,670	6,890	6,670	6,870	183,900	2,290
2013-12-05	6,830	6,850	6,680	6,720	381,300	2,240
2013-12-04	6,900	6,970	6,820	6,900	238,000	2,300
2013-12-03	7,090	7,130	6,900	6,950	249,200	2,316.67
2013-12-02	7,030	7,080	6,970	7,020	181,500	2,340
2013-11-29	6,990	7,050	6,950	7,030	248,200	2,343.33
2013-11-28	6,990	7,080	6,950	7,070	298,900	2,356.67
2013-11-27	6,750	6,950	6,720	6,920	275,700	2,306.67
2013-11-26	6,770	6,860	6,680	6,830	268,300	2,276.67
2013-11-25	6,690	6,800	6,680	6,780	326,700	2,260
2013-11-22	6,570	6,630	6,500	6,620	274,400	2,206.67
2013-11-21	6,390	6,550	6,390	6,510	252,300	2,170
2013-11-20	6,300	6,340	6,190	6,320	201,300	2,106.67
2013-11-19	6,360	6,390	6,290	6,310	174,700	2,103.33
2013-11-18	6,480	6,480	6,350	6,430	193,000	2,143.33
2013-11-15	6,530	6,540	6,450	6,490	228,300	2,163.33
2013-11-14	6,510	6,550	6,470	6,510	187,500	2,170
2013-11-13	6,520	6,560	6,440	6,460	141,000	2,153.33
2013-11-12	6,480	6,540	6,460	6,510	132,700	2,170
2013-11-11	6,440	6,520	6,400	6,440	169,200	2,146.67
2013-11-08	6,290	6,460	6,200	6,430	801,600	2,143.33
2013-11-07	5,980	6,040	5,830	5,890	546,000	1,963.33
2013-11-06	6,040	6,100	5,990	6,080	198,200	2,026.67
2013-11-05	6,120	6,130	5,930	5,960	240,800	1,986.67
2013-11-01	6,190	6,190	6,070	6,130	144,300	2,043.33
2013-10-31	6,280	6,290	6,180	6,190	180,400	2,063.33
2013-10-30	6,310	6,330	6,220	6,260	217,000	2,086.67
2013-10-29	6,170	6,180	6,000	6,130	208,000	2,043.33
2013-10-28	6,280	6,280	6,080	6,230	203,200	2,076.67
2013-10-25	6,230	6,310	6,150	6,280	337,800	2,093.33
2013-10-24	6,120	6,210	6,080	6,200	281,600	2,066.67
2013-10-23	6,110	6,230	6,050	6,170	415,400	2,056.67
2013-10-22	5,980	6,100	5,950	6,090	254,500	2,030
2013-10-21	5,970	5,980	5,920	5,970	214,000	1,990
2013-10-18	5,880	6,020	5,840	5,970	352,700	1,990
2013-10-17	5,750	5,850	5,710	5,850	288,600	1,950
2013-10-16	5,700	5,780	5,670	5,730	186,200	1,910
2013-10-15	5,770	5,790	5,630	5,660	172,000	1,886.67
2013-10-11	5,710	5,740	5,650	5,740	251,200	1,913.33
2013-10-10	5,650	5,650	5,600	5,640	109,100	1,880
2013-10-09	5,550	5,650	5,480	5,640	177,900	1,880
2013-10-08	5,500	5,550	5,500	5,540	173,800	1,846.67
2013-10-07	5,630	5,650	5,500	5,510	176,800	1,836.67
2013-10-04	5,590	5,700	5,570	5,650	275,500	1,883.33
2013-10-03	5,600	5,690	5,550	5,600	249,400	1,866.67
2013-10-02	5,650	5,720	5,620	5,630	263,900	1,876.67
2013-10-01	5,660	5,850	5,660	5,750	354,000	1,916.67
2013-09-30	5,640	5,690	5,610	5,620	109,000	1,873.33
2013-09-27	5,820	5,840	5,700	5,710	224,100	1,903.33
2013-09-26	5,640	5,760	5,620	5,760	191,300	1,920
2013-09-25	5,790	5,880	5,730	5,770	417,800	1,923.33
2013-09-24	5,600	5,700	5,570	5,650	257,000	1,883.33
2013-09-20	5,700	5,720	5,600	5,640	342,000	1,880
2013-09-19	5,700	5,710	5,570	5,670	218,000	1,890
2013-09-18	5,690	5,740	5,610	5,630	204,500	1,876.67
2013-09-17	5,570	5,690	5,530	5,630	230,400	1,876.67
2013-09-13	5,450	5,490	5,390	5,470	279,600	1,823.33
2013-09-12	5,500	5,530	5,390	5,510	402,900	1,836.67
2013-09-11	5,870	5,870	5,560	5,590	432,100	1,863.33
2013-09-10	5,900	5,900	5,820	5,860	135,500	1,953.33
2013-09-09	5,890	5,920	5,660	5,800	221,600	1,933.33
2013-09-06	5,830	5,860	5,770	5,810	235,400	1,936.67
2013-09-05	5,860	5,930	5,800	5,840	251,100	1,946.67
2013-09-04	5,920	5,920	5,800	5,860	194,900	1,953.33
2013-09-03	5,850	5,940	5,850	5,930	148,300	1,976.67
2013-09-02	5,830	5,830	5,710	5,750	114,700	1,916.67
2013-08-30	5,820	5,870	5,760	5,790	135,500	1,930
2013-08-29	5,810	5,840	5,760	5,810	123,100	1,936.67
2013-08-28	5,770	5,840	5,730	5,800	172,500	1,933.33
2013-08-27	5,890	5,930	5,840	5,870	145,200	1,956.67
2013-08-26	5,930	5,990	5,900	5,930	236,900	1,976.67
2013-08-23	5,770	5,890	5,770	5,850	309,500	1,950
2013-08-22	5,690	5,700	5,570	5,660	235,600	1,886.67
2013-08-21	5,740	5,820	5,640	5,750	474,100	1,916.67
2013-08-20	5,580	5,600	5,510	5,570	283,900	1,856.67
2013-08-19	5,430	5,620	5,410	5,610	243,100	1,870
2013-08-16	5,260	5,470	5,260	5,380	267,700	1,793.33
2013-08-15	5,490	5,540	5,320	5,360	292,200	1,786.67
2013-08-14	5,690	5,710	5,500	5,570	418,700	1,856.67
2013-08-13	5,560	5,620	5,490	5,620	181,000	1,873.33
2013-08-12	5,460	5,510	5,390	5,510	340,700	1,836.67
2013-08-09	5,700	5,720	5,190	5,520	880,300	1,840
2013-08-08	5,700	5,770	5,600	5,610	156,000	1,870
2013-08-07	5,800	5,830	5,710	5,730	146,300	1,910
2013-08-06	5,970	5,970	5,810	5,920	141,900	1,973.33
2013-08-05	5,850	6,030	5,820	5,870	209,100	1,956.67
2013-08-02	5,880	5,890	5,790	5,850	239,200	1,950
2013-08-01	5,750	5,790	5,640	5,780	204,700	1,926.67
2013-07-31	5,750	5,880	5,720	5,800	202,900	1,933.33
2013-07-30	5,660	5,770	5,660	5,750	151,600	1,916.67
2013-07-29	5,800	5,860	5,730	5,740	251,800	1,913.33
2013-07-26	5,830	5,930	5,770	5,890	297,600	1,963.33
2013-07-25	5,930	6,130	5,930	5,980	401,500	1,993.33
2013-07-24	5,880	5,940	5,760	5,930	524,800	1,976.67
2013-07-23	5,930	5,940	5,710	5,850	1,028,100	1,950
2013-07-22	6,250	6,260	5,900	6,000	544,600	2,000
2013-07-19	6,600	6,620	6,170	6,200	555,300	2,066.67
2013-07-18	6,640	6,640	6,570	6,620	158,300	2,206.67
2013-07-17	6,610	6,610	6,530	6,580	143,600	2,193.33
2013-07-16	6,540	6,640	6,540	6,600	196,500	2,200
2013-07-12	6,550	6,670	6,510	6,540	240,600	2,180
2013-07-11	6,600	6,660	6,490	6,530	322,100	2,176.67
2013-07-10	6,580	6,730	6,560	6,620	190,300	2,206.67
2013-07-09	6,640	6,670	6,480	6,600	219,000	2,200
2013-07-08	6,730	6,780	6,620	6,620	108,300	2,206.67
2013-07-05	6,690	6,730	6,620	6,710	138,600	2,236.67
2013-07-04	6,600	6,730	6,540	6,560	205,600	2,186.67
2013-07-03	6,850	6,850	6,690	6,700	151,600	2,233.33
2013-07-02	6,900	6,910	6,760	6,860	163,300	2,286.67
2013-07-01	6,860	6,880	6,750	6,860	109,300	2,286.67
2013-06-28	6,660	6,920	6,640	6,850	235,700	2,283.33
2013-06-27	6,490	6,600	6,360	6,590	121,900	2,196.67
2013-06-26	6,570	6,610	6,400	6,410	73,300	2,136.67
2013-06-25	6,570	6,630	6,410	6,520	113,800	2,173.33
2013-06-24	6,750	6,760	6,500	6,620	128,200	2,206.67
2013-06-21	6,410	6,630	6,340	6,600	231,800	2,200
2013-06-20	6,590	6,590	6,480	6,550	98,600	2,183.33
2013-06-19	6,620	6,680	6,530	6,580	131,100	2,193.33
2013-06-18	6,440	6,560	6,420	6,490	117,000	2,163.33
2013-06-17	6,150	6,480	6,150	6,480	148,700	2,160
2013-06-14	6,350	6,400	6,230	6,230	175,500	2,076.67
2013-06-13	6,320	6,370	6,150	6,210	191,700	2,070
2013-06-12	6,230	6,470	6,170	6,420	151,300	2,140
2013-06-11	6,310	6,420	6,270	6,330	146,200	2,110
2013-06-10	6,300	6,480	6,280	6,480	291,800	2,160
2013-06-07	6,150	6,190	5,960	6,090	188,600	2,030
2013-06-06	6,250	6,470	6,180	6,230	288,600	2,076.67
2013-06-05	6,480	6,600	6,420	6,420	179,500	2,140
2013-06-04	6,410	6,530	6,310	6,520	205,400	2,173.33
2013-06-03	6,690	6,700	6,500	6,510	152,000	2,170
2013-05-31	6,760	6,890	6,710	6,760	208,100	2,253.33
2013-05-30	6,860	6,860	6,610	6,660	356,700	2,220
2013-05-29	6,750	6,960	6,650	6,900	336,200	2,300
2013-05-28	6,330	6,660	6,310	6,620	172,800	2,206.67
2013-05-27	6,600	6,600	6,330	6,390	145,100	2,130
2013-05-24	6,660	6,800	6,440	6,600	311,400	2,200
2013-05-23	7,070	7,100	6,550	6,550	266,000	2,183.33
2013-05-22	7,050	7,120	6,940	7,070	192,600	2,356.67
2013-05-21	6,900	7,040	6,860	7,000	148,000	2,333.33
2013-05-20	6,810	6,950	6,810	6,930	110,500	2,310
2013-05-17	6,780	6,840	6,720	6,800	153,400	2,266.67
2013-05-16	6,970	6,990	6,740	6,850	210,600	2,283.33
2013-05-15	6,810	6,880	6,790	6,880	164,200	2,293.33
2013-05-14	6,660	6,770	6,630	6,710	172,900	2,236.67
2013-05-13	6,690	6,700	6,560	6,610	166,700	2,203.33
2013-05-10	6,600	6,750	6,550	6,590	356,200	2,196.67
2013-05-09	6,330	6,400	6,200	6,210	119,700	2,070
2013-05-08	6,340	6,470	6,290	6,290	263,400	2,096.67
2013-05-07	6,270	6,330	6,250	6,310	153,500	2,103.33
2013-05-02	6,150	6,250	6,120	6,140	138,500	2,046.67
2013-05-01	6,250	6,260	6,150	6,160	123,800	2,053.33
2013-04-30	6,290	6,290	6,220	6,290	135,000	2,096.67
2013-04-26	6,290	6,300	6,140	6,200	131,300	2,066.67
2013-04-25	6,300	6,330	6,220	6,230	129,200	2,076.67
2013-04-24	6,150	6,330	6,140	6,320	294,500	2,106.67
2013-04-23	5,970	6,050	5,930	6,040	218,500	2,013.33
2013-04-22	5,880	5,930	5,850	5,870	103,600	1,956.67
2013-04-19	5,790	5,850	5,730	5,780	178,200	1,926.67
2013-04-18	5,860	5,870	5,770	5,790	126,900	1,930
2013-04-17	5,920	6,000	5,840	5,900	265,600	1,966.67
2013-04-16	5,680	5,840	5,630	5,680	227,500	1,893.33
2013-04-15	5,870	5,870	5,710	5,780	125,000	1,926.67
2013-04-12	5,910	5,910	5,800	5,910	170,300	1,970
2013-04-11	5,790	5,900	5,760	5,900	177,400	1,966.67
2013-04-10	5,630	5,760	5,630	5,730	219,100	1,910
2013-04-09	5,670	5,750	5,560	5,610	162,600	1,870
2013-04-08	5,750	5,770	5,600	5,660	186,700	1,886.67
2013-04-05	5,670	5,730	5,590	5,620	265,100	1,873.33
2013-04-04	5,340	5,450	5,290	5,450	158,900	1,816.67
2013-04-03	5,470	5,490	5,330	5,440	144,500	1,813.33
2013-04-02	5,340	5,520	5,290	5,430	309,300	1,810
2013-04-01	5,270	5,350	5,230	5,240	78,000	1,746.67
2013-03-29	5,310	5,370	5,280	5,320	149,100	1,773.33
2013-03-28	5,390	5,410	5,280	5,340	103,100	1,780
2013-03-27	5,490	5,490	5,380	5,440	135,100	1,813.33
2013-03-26	5,470	5,500	5,430	5,490	91,000	1,830
2013-03-25	5,490	5,510	5,430	5,470	75,900	1,823.33
2013-03-22	5,500	5,520	5,450	5,450	130,900	1,816.67
2013-03-21	5,610	5,620	5,540	5,590	139,300	1,863.33
2013-03-19	5,600	5,640	5,570	5,600	88,800	1,866.67
2013-03-18	5,620	5,620	5,520	5,550	143,200	1,850
2013-03-15	5,540	5,680	5,540	5,650	252,800	1,883.33
2013-03-14	5,460	5,550	5,450	5,510	138,800	1,836.67
2013-03-13	5,500	5,550	5,440	5,440	172,600	1,813.33
2013-03-12	5,620	5,630	5,540	5,550	209,700	1,850
2013-03-11	5,760	5,770	5,590	5,620	212,100	1,873.33
2013-03-08	5,610	5,750	5,610	5,700	304,400	1,900
2013-03-07	5,450	5,540	5,450	5,490	172,400	1,830
2013-03-06	5,400	5,520	5,400	5,450	315,700	1,816.67
2013-03-05	5,280	5,340	5,270	5,290	89,500	1,763.33
2013-03-04	5,310	5,330	5,250	5,280	67,300	1,760
2013-03-01	5,300	5,330	5,240	5,310	138,400	1,770
2013-02-28	5,210	5,320	5,210	5,310	151,400	1,770
2013-02-27	5,260	5,270	5,180	5,190	321,300	1,730
2013-02-26	5,180	5,330	5,160	5,260	174,100	1,753.33
2013-02-25	5,370	5,390	5,260	5,290	126,800	1,763.33
2013-02-22	5,320	5,330	5,240	5,290	227,200	1,763.33
2013-02-21	5,350	5,370	5,310	5,350	97,400	1,783.33
2013-02-20	5,330	5,370	5,280	5,350	130,100	1,783.33
2013-02-19	5,300	5,330	5,220	5,320	149,000	1,773.33
2013-02-18	5,390	5,400	5,330	5,350	146,200	1,783.33
2013-02-15	5,280	5,330	5,220	5,330	222,600	1,776.67
2013-02-14	5,260	5,430	5,250	5,350	246,200	1,783.33
2013-02-13	5,260	5,290	5,140	5,230	248,200	1,743.33
2013-02-12	5,220	5,420	5,200	5,260	319,300	1,753.33
2013-02-08	5,130	5,130	5,030	5,040	172,000	1,680
2013-02-07	5,060	5,150	5,050	5,100	161,700	1,700
2013-02-06	5,110	5,170	5,090	5,110	178,500	1,703.33
2013-02-05	5,040	5,080	5,000	5,040	200,800	1,680
2013-02-04	5,080	5,130	5,050	5,100	111,700	1,700
2013-02-01	5,030	5,060	4,965	5,020	185,400	1,673.33
2013-01-31	5,020	5,040	4,975	5,030	247,700	1,676.67
2013-01-30	5,040	5,120	5,010	5,020	328,800	1,673.33
2013-01-29	5,060	5,160	5,040	5,080	150,400	1,693.33
2013-01-28	5,260	5,270	5,110	5,120	246,900	1,706.67
2013-01-25	5,000	5,160	4,985	5,150	371,700	1,716.67
2013-01-24	4,810	4,900	4,780	4,825	262,000	1,608.33
2013-01-23	4,960	4,985	4,850	4,865	225,600	1,621.67
2013-01-22	4,985	5,030	4,920	4,995	268,700	1,665
2013-01-21	5,010	5,010	4,915	4,990	228,200	1,663.33
2013-01-18	4,805	5,030	4,790	5,020	576,400	1,673.33
2013-01-17	4,680	4,735	4,620	4,690	343,500	1,563.33
2013-01-16	4,620	4,720	4,590	4,610	317,000	1,536.67
2013-01-15	4,680	4,690	4,565	4,590	213,900	1,530
2013-01-11	4,715	4,750	4,625	4,640	170,200	1,546.67
2013-01-10	4,585	4,695	4,585	4,670	163,200	1,556.67
2013-01-09	4,535	4,625	4,485	4,595	195,100	1,531.67
2013-01-08	4,650	4,650	4,515	4,615	234,400	1,538.33
2013-01-07	4,790	4,790	4,675	4,695	166,100	1,565
2013-01-04	4,640	4,715	4,605	4,705	246,200	1,568.33

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 [2013年度]

6146 (株)ディスコの時系列データ [2013年度]