6146 (株)ディスコの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	9,980	9,980	9,680	9,710	164,300	3,236.67
2014-12-29	10,190	10,260	9,880	9,980	247,900	3,326.67
2014-12-26	9,880	10,190	9,780	10,130	246,200	3,376.67
2014-12-25	9,740	9,910	9,720	9,780	198,600	3,260
2014-12-24	9,750	9,810	9,720	9,740	171,200	3,246.67
2014-12-22	9,800	9,810	9,680	9,750	150,100	3,250
2014-12-19	9,740	9,810	9,670	9,750	248,900	3,250
2014-12-18	9,630	9,640	9,480	9,500	176,200	3,166.67
2014-12-17	9,360	9,610	9,360	9,460	246,400	3,153.33
2014-12-16	9,440	9,470	9,280	9,400	217,200	3,133.33
2014-12-15	9,510	9,750	9,420	9,590	315,200	3,196.67
2014-12-12	9,360	9,570	9,300	9,480	272,600	3,160
2014-12-11	9,030	9,410	9,020	9,370	381,600	3,123.33
2014-12-10	9,770	9,780	9,250	9,310	387,900	3,103.33
2014-12-09	9,680	9,830	9,640	9,770	356,100	3,256.67
2014-12-08	9,660	9,710	9,570	9,670	153,300	3,223.33
2014-12-05	9,450	9,620	9,400	9,590	362,100	3,196.67
2014-12-04	9,580	9,620	9,480	9,550	238,200	3,183.33
2014-12-03	9,630	9,650	9,350	9,480	557,100	3,160
2014-12-02	9,400	9,640	9,380	9,630	324,400	3,210
2014-12-01	9,430	9,470	9,320	9,420	297,100	3,140
2014-11-28	9,230	9,460	9,200	9,430	247,200	3,143.33
2014-11-27	9,040	9,300	8,960	9,240	320,200	3,080
2014-11-26	9,250	9,330	9,020	9,060	352,500	3,020
2014-11-25	9,120	9,230	9,080	9,200	296,600	3,066.67
2014-11-21	9,150	9,150	8,910	8,980	291,300	2,993.33
2014-11-20	9,160	9,190	9,120	9,160	174,700	3,053.33
2014-11-19	9,080	9,190	9,010	9,120	261,000	3,040
2014-11-18	8,730	9,030	8,690	9,010	281,800	3,003.33
2014-11-17	8,810	8,820	8,600	8,690	247,200	2,896.67
2014-11-14	8,880	8,900	8,720	8,850	241,500	2,950
2014-11-13	8,690	8,820	8,650	8,800	186,400	2,933.33
2014-11-12	8,770	8,890	8,730	8,760	264,900	2,920
2014-11-11	8,570	8,730	8,530	8,680	311,300	2,893.33
2014-11-10	8,490	8,630	8,460	8,590	550,900	2,863.33
2014-11-07	8,000	8,480	7,960	8,450	1,077,000	2,816.67
2014-11-06	7,680	7,710	7,530	7,580	153,300	2,526.67
2014-11-05	7,730	7,760	7,570	7,620	307,400	2,540
2014-11-04	7,560	7,820	7,540	7,770	428,000	2,590
2014-10-31	7,350	7,470	7,290	7,470	254,900	2,490
2014-10-30	7,200	7,280	7,180	7,260	121,800	2,420
2014-10-29	7,200	7,250	7,160	7,190	128,700	2,396.67
2014-10-28	7,280	7,300	7,100	7,140	251,800	2,380
2014-10-27	7,240	7,350	7,180	7,350	215,200	2,450
2014-10-24	7,160	7,200	7,080	7,180	189,600	2,393.33
2014-10-23	7,090	7,220	7,060	7,080	337,400	2,360
2014-10-22	6,980	7,040	6,900	7,010	182,300	2,336.67
2014-10-21	7,020	7,040	6,850	6,880	188,400	2,293.33
2014-10-20	6,950	7,020	6,920	6,990	223,400	2,330
2014-10-17	6,850	6,930	6,750	6,750	247,300	2,250
2014-10-16	6,770	6,840	6,760	6,810	191,400	2,270
2014-10-15	6,870	6,920	6,800	6,910	138,200	2,303.33
2014-10-14	6,910	6,980	6,830	6,870	259,200	2,290
2014-10-10	6,920	7,050	6,920	7,020	166,500	2,340
2014-10-09	7,200	7,200	7,020	7,030	220,700	2,343.33
2014-10-08	7,180	7,250	7,120	7,200	153,100	2,400
2014-10-07	7,300	7,370	7,280	7,320	162,000	2,440
2014-10-06	7,370	7,380	7,310	7,330	230,200	2,443.33
2014-10-03	7,180	7,350	7,180	7,340	247,700	2,446.67
2014-10-02	7,330	7,410	7,260	7,320	295,000	2,440
2014-10-01	7,480	7,500	7,380	7,400	253,100	2,466.67
2014-09-30	7,470	7,500	7,390	7,450	194,300	2,483.33
2014-09-29	7,440	7,520	7,410	7,480	191,200	2,493.33
2014-09-26	7,440	7,460	7,370	7,440	121,100	2,480
2014-09-25	7,450	7,500	7,410	7,500	176,000	2,500
2014-09-24	7,300	7,450	7,250	7,410	226,500	2,470
2014-09-22	7,290	7,370	7,220	7,370	211,500	2,456.67
2014-09-19	7,130	7,300	7,110	7,260	311,500	2,420
2014-09-18	7,120	7,170	7,080	7,140	222,800	2,380
2014-09-17	7,030	7,120	7,020	7,100	369,800	2,366.67
2014-09-16	7,070	7,120	6,980	7,060	220,300	2,353.33
2014-09-12	7,120	7,140	7,040	7,070	186,200	2,356.67
2014-09-11	7,050	7,110	7,050	7,080	310,200	2,360
2014-09-10	6,900	6,990	6,880	6,980	221,500	2,326.67
2014-09-09	6,870	6,920	6,840	6,920	185,300	2,306.67
2014-09-08	6,840	6,880	6,800	6,850	100,700	2,283.33
2014-09-05	6,790	6,850	6,790	6,830	154,200	2,276.67
2014-09-04	6,800	6,820	6,750	6,770	98,300	2,256.67
2014-09-03	6,770	6,840	6,750	6,800	163,600	2,266.67
2014-09-02	6,650	6,700	6,630	6,700	111,500	2,233.33
2014-09-01	6,660	6,680	6,620	6,660	74,000	2,220
2014-08-29	6,660	6,680	6,620	6,650	102,900	2,216.67
2014-08-28	6,660	6,690	6,630	6,650	122,300	2,216.67
2014-08-27	6,660	6,710	6,650	6,680	110,600	2,226.67
2014-08-26	6,580	6,630	6,550	6,620	129,700	2,206.67
2014-08-25	6,560	6,630	6,550	6,580	133,300	2,193.33
2014-08-22	6,610	6,640	6,570	6,600	119,300	2,200
2014-08-21	6,570	6,630	6,570	6,600	151,700	2,200
2014-08-20	6,580	6,590	6,550	6,560	79,700	2,186.67
2014-08-19	6,600	6,620	6,550	6,570	115,600	2,190
2014-08-18	6,560	6,670	6,560	6,580	165,000	2,193.33
2014-08-15	6,570	6,570	6,510	6,550	166,100	2,183.33
2014-08-14	6,570	6,640	6,540	6,570	133,100	2,190
2014-08-13	6,500	6,520	6,460	6,510	124,300	2,170
2014-08-12	6,550	6,590	6,510	6,540	113,500	2,180
2014-08-11	6,430	6,520	6,390	6,510	294,200	2,170
2014-08-08	6,500	6,550	6,250	6,370	584,500	2,123.33
2014-08-07	6,630	6,770	6,620	6,760	140,400	2,253.33
2014-08-06	6,570	6,650	6,570	6,630	118,600	2,210
2014-08-05	6,790	6,790	6,620	6,630	160,300	2,210
2014-08-04	6,720	6,780	6,690	6,730	73,800	2,243.33
2014-08-01	6,680	6,760	6,670	6,710	173,400	2,236.67
2014-07-31	6,860	6,870	6,690	6,700	270,500	2,233.33
2014-07-30	6,870	6,890	6,810	6,820	134,600	2,273.33
2014-07-29	6,900	6,910	6,810	6,830	159,500	2,276.67
2014-07-28	6,950	6,950	6,860	6,890	158,900	2,296.67
2014-07-25	6,910	6,970	6,870	6,900	245,300	2,300
2014-07-24	6,840	6,880	6,770	6,850	579,100	2,283.33
2014-07-23	7,100	7,160	7,080	7,090	231,600	2,363.33
2014-07-22	7,080	7,090	7,010	7,060	241,900	2,353.33
2014-07-18	6,970	7,030	6,930	7,000	255,700	2,333.33
2014-07-17	7,150	7,160	6,980	7,010	542,500	2,336.67
2014-07-16	6,690	6,910	6,680	6,850	335,600	2,283.33
2014-07-15	6,750	6,760	6,680	6,720	181,800	2,240
2014-07-14	6,650	6,700	6,620	6,680	100,300	2,226.67
2014-07-11	6,670	6,690	6,560	6,620	294,600	2,206.67
2014-07-10	6,850	6,850	6,730	6,730	236,300	2,243.33
2014-07-09	6,620	6,760	6,620	6,750	232,100	2,250
2014-07-08	6,790	6,800	6,690	6,720	201,000	2,240
2014-07-07	6,750	6,850	6,640	6,800	323,200	2,266.67
2014-07-04	6,900	6,920	6,760	6,790	340,900	2,263.33
2014-07-03	6,900	6,920	6,850	6,910	159,500	2,303.33
2014-07-02	7,020	7,020	6,790	6,860	422,500	2,286.67
2014-07-01	6,790	6,990	6,780	6,930	168,300	2,310
2014-06-30	6,790	6,900	6,730	6,800	211,300	2,266.67
2014-06-27	6,870	6,870	6,650	6,810	265,200	2,270
2014-06-26	6,980	6,990	6,870	6,900	193,100	2,300
2014-06-25	7,130	7,170	7,020	7,050	113,000	2,350
2014-06-24	7,060	7,220	7,040	7,200	114,400	2,400
2014-06-23	7,080	7,160	7,080	7,110	90,800	2,370
2014-06-20	7,210	7,210	7,070	7,110	164,100	2,370
2014-06-19	7,200	7,210	7,130	7,170	277,600	2,390
2014-06-18	7,090	7,190	7,030	7,160	195,300	2,386.67
2014-06-17	6,990	7,080	6,980	7,070	280,300	2,356.67
2014-06-16	6,780	6,960	6,740	6,920	249,800	2,306.67
2014-06-13	6,840	6,880	6,790	6,840	171,500	2,280
2014-06-12	6,780	6,870	6,760	6,820	145,900	2,273.33
2014-06-11	6,820	6,850	6,780	6,850	90,600	2,283.33
2014-06-10	6,860	6,880	6,770	6,790	110,200	2,263.33
2014-06-09	6,840	6,920	6,840	6,860	96,500	2,286.67
2014-06-06	6,800	6,870	6,790	6,830	136,100	2,276.67
2014-06-05	6,740	6,870	6,710	6,800	274,000	2,266.67
2014-06-04	6,780	6,780	6,700	6,740	110,100	2,246.67
2014-06-03	6,790	6,820	6,710	6,780	209,000	2,260
2014-06-02	6,580	6,740	6,550	6,730	274,600	2,243.33
2014-05-30	6,430	6,580	6,430	6,520	345,700	2,173.33
2014-05-29	6,320	6,420	6,320	6,390	220,700	2,130
2014-05-28	6,340	6,400	6,330	6,360	128,200	2,120
2014-05-27	6,260	6,370	6,250	6,340	159,800	2,113.33
2014-05-26	6,230	6,260	6,170	6,250	184,000	2,083.33
2014-05-23	6,240	6,260	6,210	6,220	83,600	2,073.33
2014-05-22	6,120	6,210	6,100	6,200	134,100	2,066.67
2014-05-21	6,070	6,100	6,040	6,040	197,400	2,013.33
2014-05-20	6,210	6,240	6,120	6,120	138,000	2,040
2014-05-19	6,240	6,240	6,150	6,170	216,600	2,056.67
2014-05-16	6,020	6,200	6,010	6,180	257,400	2,060
2014-05-15	6,020	6,070	5,990	6,070	168,700	2,023.33
2014-05-14	6,100	6,110	6,050	6,080	168,000	2,026.67
2014-05-13	6,220	6,220	6,070	6,120	293,300	2,040
2014-05-12	6,220	6,220	6,060	6,080	217,400	2,026.67
2014-05-09	6,130	6,210	6,130	6,200	110,700	2,066.67
2014-05-08	6,170	6,220	6,110	6,150	123,400	2,050
2014-05-07	6,190	6,200	6,100	6,170	213,700	2,056.67
2014-05-02	6,370	6,370	6,220	6,280	130,700	2,093.33
2014-05-01	6,300	6,350	6,240	6,340	105,800	2,113.33
2014-04-30	6,310	6,340	6,200	6,210	127,800	2,070
2014-04-28	6,310	6,350	6,210	6,250	174,700	2,083.33
2014-04-25	6,320	6,430	6,300	6,370	184,500	2,123.33
2014-04-24	6,480	6,490	6,280	6,310	195,000	2,103.33
2014-04-23	6,350	6,440	6,340	6,430	214,900	2,143.33
2014-04-22	6,330	6,350	6,270	6,280	142,200	2,093.33
2014-04-21	6,320	6,410	6,270	6,330	188,200	2,110
2014-04-18	6,330	6,350	6,250	6,320	245,800	2,106.67
2014-04-17	6,400	6,440	6,230	6,300	316,200	2,100
2014-04-16	6,380	6,430	6,350	6,410	173,000	2,136.67
2014-04-15	6,410	6,440	6,360	6,360	80,700	2,120
2014-04-14	6,370	6,410	6,340	6,350	71,900	2,116.67
2014-04-11	6,380	6,410	6,250	6,380	166,000	2,126.67
2014-04-10	6,670	6,680	6,450	6,490	136,100	2,163.33
2014-04-09	6,490	6,590	6,480	6,530	245,000	2,176.67
2014-04-08	6,600	6,730	6,570	6,580	299,000	2,193.33
2014-04-07	6,680	6,680	6,580	6,630	194,100	2,210
2014-04-04	6,870	6,900	6,730	6,760	303,600	2,253.33
2014-04-03	6,920	7,020	6,860	6,920	399,700	2,306.67
2014-04-02	6,670	6,890	6,670	6,830	477,000	2,276.67
2014-04-01	6,420	6,490	6,390	6,450	144,500	2,150
2014-03-31	6,490	6,500	6,370	6,420	209,600	2,140
2014-03-28	6,350	6,470	6,310	6,460	171,800	2,153.33
2014-03-27	6,300	6,370	6,270	6,360	237,400	2,120
2014-03-26	6,480	6,550	6,420	6,500	266,100	2,166.67
2014-03-25	6,400	6,500	6,310	6,380	355,200	2,126.67
2014-03-24	6,610	6,690	6,430	6,440	340,400	2,146.67
2014-03-20	6,500	6,600	6,390	6,410	403,700	2,136.67
2014-03-19	6,200	6,390	6,100	6,330	337,900	2,110
2014-03-18	6,290	6,340	6,230	6,240	225,800	2,080
2014-03-17	6,230	6,270	6,110	6,160	295,500	2,053.33
2014-03-14	6,420	6,430	6,260	6,300	276,700	2,100
2014-03-13	6,610	6,670	6,540	6,550	152,200	2,183.33
2014-03-12	6,690	6,700	6,600	6,620	220,100	2,206.67
2014-03-11	6,820	6,880	6,730	6,790	205,500	2,263.33
2014-03-10	6,900	6,910	6,780	6,860	157,400	2,286.67
2014-03-07	6,940	7,020	6,880	6,930	264,400	2,310
2014-03-06	6,690	6,940	6,680	6,890	463,700	2,296.67
2014-03-05	6,640	6,700	6,580	6,650	229,500	2,216.67
2014-03-04	6,510	6,590	6,460	6,570	205,700	2,190
2014-03-03	6,750	6,760	6,590	6,630	116,700	2,210
2014-02-28	6,790	6,890	6,780	6,850	189,700	2,283.33
2014-02-27	6,720	6,880	6,700	6,840	231,700	2,280
2014-02-26	6,600	6,800	6,590	6,710	217,200	2,236.67
2014-02-25	6,600	6,680	6,600	6,620	158,200	2,206.67
2014-02-24	6,610	6,640	6,460	6,570	275,200	2,190
2014-02-21	6,610	6,660	6,550	6,600	322,400	2,200
2014-02-20	6,810	6,810	6,580	6,590	301,500	2,196.67
2014-02-19	6,910	6,960	6,830	6,870	93,200	2,290
2014-02-18	6,920	7,030	6,780	7,000	274,100	2,333.33
2014-02-17	6,990	6,990	6,800	6,850	173,000	2,283.33
2014-02-14	6,910	7,060	6,770	6,830	246,300	2,276.67
2014-02-13	6,950	6,990	6,820	6,870	152,100	2,290
2014-02-12	6,930	6,960	6,870	6,950	166,300	2,316.67
2014-02-10	7,010	7,010	6,760	6,830	168,700	2,276.67
2014-02-07	6,750	6,870	6,690	6,850	315,500	2,283.33
2014-02-06	6,700	6,700	6,550	6,550	436,800	2,183.33
2014-02-05	6,880	6,890	6,580	6,640	415,300	2,213.33
2014-02-04	6,900	7,040	6,810	6,830	304,400	2,276.67
2014-02-03	7,180	7,260	7,080	7,100	166,600	2,366.67
2014-01-31	7,290	7,310	7,150	7,210	149,200	2,403.33
2014-01-30	7,210	7,330	7,140	7,270	213,300	2,423.33
2014-01-29	7,270	7,390	7,210	7,360	283,000	2,453.33
2014-01-28	7,170	7,350	7,170	7,240	176,600	2,413.33
2014-01-27	7,120	7,230	7,090	7,160	283,400	2,386.67
2014-01-24	7,380	7,420	7,260	7,370	540,600	2,456.67
2014-01-23	7,500	7,770	7,450	7,610	525,700	2,536.67
2014-01-22	7,270	7,410	7,140	7,380	273,300	2,460
2014-01-21	7,300	7,380	7,260	7,310	120,700	2,436.67
2014-01-20	7,390	7,430	7,330	7,350	155,000	2,450
2014-01-17	7,150	7,380	7,140	7,340	305,000	2,446.67
2014-01-16	7,000	7,340	7,000	7,230	473,100	2,410
2014-01-15	6,830	6,950	6,810	6,940	111,100	2,313.33
2014-01-14	6,810	6,820	6,740	6,770	203,700	2,256.67
2014-01-10	6,900	6,980	6,850	6,960	307,600	2,320
2014-01-09	6,800	6,920	6,790	6,900	164,800	2,300
2014-01-08	6,850	6,850	6,780	6,800	195,500	2,266.67
2014-01-07	6,780	6,880	6,700	6,800	237,900	2,266.67
2014-01-06	6,980	7,000	6,890	6,920	140,700	2,306.67

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

2024年09月
日	月	火	水	木	金	土
« 08月30日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30

6146 (株)ディスコ の時系列データ [2014年度]

6146 (株)ディスコの時系列データ [2014年度]