6146 (株)ディスコの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	13,870	14,200	13,800	14,160	97,600	4,720
2016-12-29	14,160	14,210	13,920	14,010	137,200	4,670
2016-12-28	14,000	14,390	14,000	14,300	187,000	4,766.67
2016-12-27	13,980	14,120	13,840	13,970	172,000	4,656.67
2016-12-26	14,040	14,280	13,960	13,970	203,300	4,656.67
2016-12-22	13,770	14,130	13,650	14,060	320,300	4,686.67
2016-12-21	13,670	13,800	13,630	13,670	189,800	4,556.67
2016-12-20	13,450	13,660	13,320	13,650	160,800	4,550
2016-12-19	13,440	13,490	13,360	13,420	116,800	4,473.33
2016-12-16	13,500	13,600	13,400	13,540	241,900	4,513.33
2016-12-15	13,110	13,390	13,110	13,350	177,600	4,450
2016-12-14	12,890	13,320	12,890	13,200	187,100	4,400
2016-12-13	12,900	13,220	12,900	13,180	194,800	4,393.33
2016-12-12	13,100	13,170	12,970	13,120	207,000	4,373.33
2016-12-09	12,860	13,140	12,840	13,120	211,700	4,373.33
2016-12-08	13,120	13,160	12,780	12,990	268,300	4,330
2016-12-07	13,260	13,270	12,890	12,960	177,800	4,320
2016-12-06	13,350	13,410	13,080	13,130	239,100	4,376.67
2016-12-05	12,980	13,080	12,820	13,050	162,900	4,350
2016-12-02	13,280	13,390	12,900	13,020	379,000	4,340
2016-12-01	13,720	13,800	13,630	13,690	195,600	4,563.33
2016-11-30	13,500	13,710	13,500	13,560	250,700	4,520
2016-11-29	13,280	13,490	13,230	13,480	153,600	4,493.33
2016-11-28	13,390	13,390	13,220	13,350	165,800	4,450
2016-11-25	13,310	13,450	13,150	13,220	179,200	4,406.67
2016-11-24	13,430	13,490	13,270	13,400	216,800	4,466.67
2016-11-22	13,250	13,290	13,130	13,200	147,100	4,400
2016-11-21	13,450	13,480	13,220	13,250	151,100	4,416.67
2016-11-18	13,000	13,390	12,950	13,320	296,300	4,440
2016-11-17	12,700	12,780	12,610	12,760	114,000	4,253.33
2016-11-16	12,800	12,910	12,730	12,780	188,700	4,260
2016-11-15	12,810	12,870	12,540	12,620	215,400	4,206.67
2016-11-14	12,840	12,840	12,670	12,760	178,500	4,253.33
2016-11-11	13,000	13,040	12,630	12,680	258,900	4,226.67
2016-11-10	12,740	13,170	12,610	12,940	370,900	4,313.33
2016-11-09	12,850	12,950	12,000	12,150	384,200	4,050
2016-11-08	12,280	12,860	12,250	12,730	282,400	4,243.33
2016-11-07	12,600	12,700	12,450	12,580	144,800	4,193.33
2016-11-04	12,210	12,450	12,210	12,380	241,300	4,126.67
2016-11-02	12,590	12,610	12,480	12,510	137,200	4,170
2016-11-01	12,600	12,750	12,550	12,700	221,700	4,233.33
2016-10-31	12,650	12,850	12,650	12,700	278,700	4,233.33
2016-10-28	12,270	12,620	12,250	12,540	384,000	4,180
2016-10-27	12,170	12,270	12,020	12,060	183,100	4,020
2016-10-26	12,160	12,370	12,160	12,260	128,000	4,086.67
2016-10-25	12,020	12,240	11,940	12,220	161,800	4,073.33
2016-10-24	11,940	12,010	11,740	11,880	159,100	3,960
2016-10-21	12,130	12,140	11,960	11,980	178,400	3,993.33
2016-10-20	11,940	12,060	11,890	12,000	176,600	4,000
2016-10-19	12,140	12,160	11,980	12,040	183,800	4,013.33
2016-10-17	11,990	12,280	11,900	12,230	191,000	4,076.67
2016-10-13	12,190	12,210	12,040	12,140	226,600	4,046.67
2016-10-12	12,170	12,310	12,140	12,190	227,400	4,063.33
2016-10-11	12,530	12,530	12,380	12,390	156,300	4,130
2016-10-07	12,330	12,510	12,200	12,500	167,300	4,166.67
2016-10-06	12,390	12,640	12,360	12,400	259,700	4,133.33
2016-10-05	12,500	12,640	12,450	12,470	261,000	4,156.67
2016-10-04	12,040	12,410	12,000	12,410	248,300	4,136.67
2016-10-03	11,990	12,010	11,880	11,950	161,700	3,983.33
2016-09-30	11,880	11,980	11,850	11,890	163,400	3,963.33
2016-09-29	11,860	12,030	11,830	11,990	184,300	3,996.67
2016-09-28	11,590	11,770	11,510	11,740	202,300	3,913.33
2016-09-27	11,490	11,610	11,270	11,610	286,000	3,870
2016-09-26	11,710	11,710	11,630	11,660	123,400	3,886.67
2016-09-23	11,680	11,790	11,560	11,700	211,500	3,900
2016-09-21	11,680	11,720	11,390	11,650	276,600	3,883.33
2016-09-20	11,650	11,900	11,620	11,900	219,500	3,966.67
2016-09-16	11,740	11,780	11,560	11,730	305,000	3,910
2016-09-15	11,560	11,720	11,520	11,580	179,800	3,860
2016-09-14	11,490	11,740	11,450	11,570	147,400	3,856.67
2016-09-13	11,760	11,760	11,600	11,620	147,700	3,873.33
2016-09-12	11,700	11,880	11,630	11,680	211,200	3,893.33
2016-09-09	11,750	11,940	11,750	11,860	118,000	3,953.33
2016-09-08	11,900	11,950	11,720	11,810	206,500	3,936.67
2016-09-07	11,860	11,900	11,630	11,850	166,800	3,950
2016-09-06	11,800	12,000	11,760	11,940	276,300	3,980
2016-09-05	11,750	11,850	11,580	11,600	153,900	3,866.67
2016-09-02	11,600	11,650	11,480	11,530	155,400	3,843.33
2016-09-01	11,690	11,800	11,640	11,720	211,300	3,906.67
2016-08-31	11,560	11,770	11,520	11,680	236,600	3,893.33
2016-08-30	11,370	11,490	11,300	11,410	145,500	3,803.33
2016-08-29	11,490	11,590	11,420	11,520	141,400	3,840
2016-08-26	11,230	11,340	11,130	11,250	170,200	3,750
2016-08-25	11,180	11,340	11,140	11,220	202,800	3,740
2016-08-24	11,090	11,220	10,990	11,050	242,100	3,683.33
2016-08-23	11,350	11,350	10,940	10,990	329,900	3,663.33
2016-08-22	11,480	11,590	11,380	11,500	238,100	3,833.33
2016-08-19	11,460	11,460	11,230	11,320	293,600	3,773.33
2016-08-18	11,120	11,290	11,080	11,090	155,300	3,696.67
2016-08-17	11,110	11,110	10,920	11,080	249,000	3,693.33
2016-08-16	11,320	11,390	11,230	11,230	133,000	3,743.33
2016-08-15	11,230	11,370	11,230	11,330	122,700	3,776.67
2016-08-12	11,400	11,450	11,280	11,310	193,800	3,770
2016-08-10	11,180	11,340	11,180	11,280	160,200	3,760
2016-08-09	11,100	11,380	11,020	11,340	201,200	3,780
2016-08-08	11,350	11,400	11,160	11,240	282,100	3,746.67
2016-08-05	10,900	11,570	10,880	11,130	563,500	3,710
2016-08-04	10,580	10,660	10,420	10,600	237,700	3,533.33
2016-08-03	10,440	10,620	10,420	10,490	216,100	3,496.67
2016-08-02	10,520	10,750	10,450	10,690	270,000	3,563.33
2016-08-01	10,410	10,520	10,330	10,460	162,900	3,486.67
2016-07-29	10,600	10,650	10,370	10,620	196,600	3,540
2016-07-28	10,220	10,620	10,220	10,530	216,400	3,510
2016-07-27	10,210	10,600	10,150	10,480	374,700	3,493.33
2016-07-26	10,180	10,180	9,880	9,970	117,900	3,323.33
2016-07-25	10,260	10,340	10,210	10,260	149,800	3,420
2016-07-22	10,130	10,260	10,080	10,190	128,400	3,396.67
2016-07-21	10,350	10,390	10,200	10,250	279,900	3,416.67
2016-07-20	10,040	10,300	10,040	10,260	246,500	3,420
2016-07-19	10,030	10,350	10,020	10,340	249,400	3,446.67
2016-07-15	10,100	10,130	9,870	9,930	327,400	3,310
2016-07-14	9,950	10,080	9,890	10,060	203,700	3,353.33
2016-07-13	10,020	10,220	9,950	10,120	590,300	3,373.33
2016-07-12	9,350	9,640	9,330	9,520	290,400	3,173.33
2016-07-11	9,080	9,300	9,010	9,180	329,100	3,060
2016-07-08	8,870	8,950	8,750	8,750	216,100	2,916.67
2016-07-07	8,890	8,940	8,760	8,810	250,900	2,936.67
2016-07-06	8,840	8,880	8,720	8,850	265,600	2,950
2016-07-05	9,070	9,130	8,950	8,970	233,000	2,990
2016-07-04	9,040	9,170	8,810	9,080	295,000	3,026.67
2016-07-01	9,200	9,270	9,050	9,100	240,000	3,033.33
2016-06-30	9,250	9,360	9,180	9,190	327,500	3,063.33
2016-06-29	9,120	9,250	8,910	9,220	474,900	3,073.33
2016-06-28	9,130	9,350	9,090	9,270	251,000	3,090
2016-06-27	9,280	9,340	9,050	9,230	282,600	3,076.67
2016-06-24	10,150	10,230	9,190	9,280	408,400	3,093.33
2016-06-23	9,990	10,110	9,860	10,090	245,800	3,363.33
2016-06-22	9,880	9,940	9,790	9,940	248,800	3,313.33
2016-06-21	9,770	9,940	9,710	9,910	215,000	3,303.33
2016-06-20	9,670	10,000	9,670	9,920	223,300	3,306.67
2016-06-17	9,380	9,560	9,380	9,550	457,400	3,183.33
2016-06-16	9,720	9,790	9,380	9,430	324,100	3,143.33
2016-06-15	9,730	9,880	9,660	9,790	205,300	3,263.33
2016-06-14	9,740	9,870	9,670	9,730	275,300	3,243.33
2016-06-13	10,040	10,120	9,810	9,830	533,100	3,276.67
2016-06-10	10,620	10,720	10,490	10,640	248,300	3,546.67
2016-06-09	10,680	10,820	10,590	10,660	325,000	3,553.33
2016-06-08	10,690	10,850	10,650	10,810	297,800	3,603.33
2016-06-07	10,510	10,610	10,440	10,580	343,400	3,526.67
2016-06-06	10,240	10,410	10,060	10,380	350,300	3,460
2016-06-03	10,350	10,390	10,140	10,240	411,500	3,413.33
2016-06-02	10,440	10,490	10,300	10,350	268,600	3,450
2016-06-01	10,530	10,700	10,470	10,520	406,800	3,506.67
2016-05-31	10,310	10,580	10,250	10,550	337,700	3,516.67
2016-05-30	10,230	10,300	10,150	10,300	149,000	3,433.33
2016-05-27	10,060	10,130	10,000	10,110	235,800	3,370
2016-05-26	10,040	10,090	9,930	9,950	240,600	3,316.67
2016-05-25	9,870	10,100	9,830	9,950	332,600	3,316.67
2016-05-24	9,780	9,850	9,740	9,760	250,300	3,253.33
2016-05-23	9,700	9,830	9,640	9,810	259,200	3,270
2016-05-20	9,470	9,720	9,450	9,700	405,300	3,233.33
2016-05-19	9,760	9,830	9,650	9,730	447,000	3,243.33
2016-05-18	9,360	9,550	9,330	9,460	294,100	3,153.33
2016-05-17	9,370	9,380	9,190	9,330	276,400	3,110
2016-05-16	9,180	9,420	9,170	9,280	353,000	3,093.33
2016-05-13	9,420	9,460	9,160	9,170	449,100	3,056.67
2016-05-12	9,160	9,480	9,160	9,480	777,300	3,160
2016-05-11	9,650	10,050	9,650	9,860	592,800	3,286.67
2016-05-10	9,450	9,670	9,380	9,590	328,900	3,196.67
2016-05-09	9,440	9,520	9,380	9,450	234,600	3,150
2016-05-06	9,250	9,380	9,210	9,290	212,900	3,096.67
2016-05-02	9,150	9,200	9,070	9,160	210,100	3,053.33
2016-04-28	9,520	9,810	9,450	9,460	287,200	3,153.33
2016-04-27	9,760	9,780	9,550	9,580	236,800	3,193.33
2016-04-26	9,860	9,990	9,810	9,830	162,400	3,276.67
2016-04-25	10,070	10,130	9,980	10,020	213,400	3,340
2016-04-22	9,880	10,120	9,810	10,090	336,000	3,363.33
2016-04-21	10,070	10,070	9,950	10,030	204,100	3,343.33
2016-04-20	9,860	9,920	9,760	9,850	272,500	3,283.33
2016-04-19	9,820	9,940	9,660	9,760	357,600	3,253.33
2016-04-18	9,520	9,680	9,510	9,560	251,200	3,186.67
2016-04-15	9,930	10,100	9,930	9,970	191,500	3,323.33
2016-04-14	10,170	10,290	10,030	10,110	509,000	3,370
2016-04-13	9,800	10,050	9,730	10,010	486,900	3,336.67
2016-04-12	9,190	9,560	9,190	9,550	314,600	3,183.33
2016-04-11	9,360	9,370	9,120	9,270	214,300	3,090
2016-04-08	8,960	9,500	8,890	9,380	374,400	3,126.67
2016-04-07	8,960	9,280	8,950	9,190	367,000	3,063.33
2016-04-06	9,010	9,120	8,940	9,030	357,500	3,010
2016-04-05	9,310	9,350	9,060	9,090	354,900	3,030
2016-04-04	9,270	9,570	9,200	9,360	282,300	3,120
2016-04-01	9,560	9,690	9,270	9,330	492,800	3,110
2016-03-31	9,530	9,770	9,500	9,540	339,800	3,180
2016-03-30	9,540	9,650	9,420	9,420	255,200	3,140
2016-03-29	9,400	9,560	9,370	9,450	208,800	3,150
2016-03-28	9,440	9,540	9,390	9,470	215,200	3,156.67
2016-03-25	9,400	9,500	9,350	9,430	194,800	3,143.33
2016-03-24	9,540	9,670	9,380	9,380	345,300	3,126.67
2016-03-23	9,680	9,760	9,590	9,650	265,100	3,216.67
2016-03-22	9,700	9,950	9,610	9,760	318,700	3,253.33
2016-03-18	9,830	9,830	9,410	9,550	574,200	3,183.33
2016-03-17	10,090	10,260	9,810	9,890	471,700	3,296.67
2016-03-16	10,140	10,290	10,080	10,210	376,800	3,403.33
2016-03-15	10,390	10,420	10,220	10,250	303,200	3,416.67
2016-03-14	10,520	10,560	10,340	10,440	278,500	3,480
2016-03-11	10,290	10,410	10,140	10,320	417,200	3,440
2016-03-10	10,170	10,510	10,130	10,440	475,400	3,480
2016-03-09	10,130	10,210	9,930	10,100	326,200	3,366.67
2016-03-08	10,480	10,540	10,220	10,360	285,800	3,453.33
2016-03-07	10,430	10,570	10,410	10,490	231,400	3,496.67
2016-03-04	10,450	10,550	10,190	10,430	500,700	3,476.67
2016-03-03	10,740	10,740	10,490	10,620	196,600	3,540
2016-03-02	10,500	10,710	10,460	10,620	384,400	3,540
2016-03-01	10,310	10,400	10,010	10,170	232,300	3,390
2016-02-29	10,620	10,710	10,400	10,400	164,200	3,466.67
2016-02-26	10,480	10,560	10,390	10,420	162,400	3,473.33
2016-02-25	10,240	10,430	10,240	10,380	197,200	3,460
2016-02-24	10,410	10,410	10,120	10,190	336,200	3,396.67
2016-02-23	10,940	11,020	10,530	10,660	337,300	3,553.33
2016-02-22	10,290	10,820	10,250	10,780	245,000	3,593.33
2016-02-19	10,620	10,640	10,290	10,340	261,000	3,446.67
2016-02-18	10,650	10,760	10,550	10,690	260,900	3,563.33
2016-02-17	10,340	10,650	10,200	10,350	511,000	3,450
2016-02-16	10,080	10,400	10,010	10,150	306,700	3,383.33
2016-02-15	10,000	10,240	9,770	10,170	444,900	3,390
2016-02-12	9,590	9,760	9,390	9,530	681,400	3,176.67
2016-02-10	10,420	10,530	9,940	10,150	249,400	3,383.33
2016-02-09	10,910	11,030	10,260	10,410	437,500	3,470
2016-02-08	10,760	11,250	10,540	11,210	461,800	3,736.67
2016-02-05	10,870	11,030	10,730	10,880	278,000	3,626.67
2016-02-04	11,100	11,240	11,020	11,120	273,400	3,706.67
2016-02-03	11,300	11,390	10,980	11,170	294,200	3,723.33
2016-02-02	11,750	11,910	11,470	11,540	384,100	3,846.67
2016-02-01	11,410	11,960	11,410	11,900	524,100	3,966.67
2016-01-29	11,060	11,350	10,870	11,300	385,900	3,766.67
2016-01-28	10,930	11,190	10,910	11,050	336,500	3,683.33
2016-01-27	10,750	11,050	10,710	10,950	300,900	3,650
2016-01-26	10,590	10,670	10,360	10,380	199,200	3,460
2016-01-25	10,810	10,950	10,700	10,760	201,000	3,586.67
2016-01-22	10,500	10,680	10,300	10,660	213,800	3,553.33
2016-01-21	10,040	10,480	10,000	10,000	228,900	3,333.33
2016-01-20	10,580	10,580	10,090	10,110	179,700	3,370
2016-01-19	10,220	10,640	10,180	10,580	338,500	3,526.67
2016-01-18	10,040	10,280	9,940	10,210	216,700	3,403.33
2016-01-15	10,510	10,660	10,320	10,370	351,100	3,456.67
2016-01-14	10,300	10,350	10,120	10,290	252,600	3,430
2016-01-13	10,510	10,660	10,460	10,560	256,800	3,520
2016-01-12	10,490	10,590	10,400	10,430	229,300	3,476.67
2016-01-08	10,530	10,860	10,520	10,700	235,100	3,566.67
2016-01-07	11,040	11,130	10,550	10,630	287,600	3,543.33
2016-01-06	11,260	11,410	11,060	11,170	189,800	3,723.33
2016-01-05	11,280	11,350	11,080	11,140	169,400	3,713.33
2016-01-04	11,440	11,540	11,210	11,270	129,200	3,756.67

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 [2016年度]

6146 (株)ディスコの時系列データ [2016年度]