6146 (株)ディスコの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	25,210	25,450	25,000	25,070	86,200	8,356.67
2017-12-28	25,270	25,440	25,110	25,190	90,800	8,396.67
2017-12-27	25,000	25,390	24,920	25,290	155,900	8,430
2017-12-26	25,480	25,590	25,130	25,200	120,200	8,400
2017-12-25	25,120	25,670	25,070	25,630	134,700	8,543.33
2017-12-22	25,430	25,550	24,870	25,120	386,900	8,373.33
2017-12-21	26,150	26,190	25,830	26,130	153,900	8,710
2017-12-20	25,820	26,020	25,570	26,010	245,900	8,670
2017-12-19	25,900	26,470	25,850	25,990	450,100	8,663.33
2017-12-18	25,160	25,710	25,020	25,710	307,800	8,570
2017-12-15	24,280	24,970	24,170	24,660	278,900	8,220
2017-12-14	24,170	24,610	24,150	24,290	224,200	8,096.67
2017-12-13	24,800	24,850	24,220	24,350	318,800	8,116.67
2017-12-12	25,590	25,790	25,150	25,250	186,000	8,416.67
2017-12-11	25,490	25,490	24,990	25,380	204,200	8,460
2017-12-08	25,580	25,980	25,270	25,690	342,100	8,563.33
2017-12-07	24,660	25,140	23,660	25,080	564,900	8,360
2017-12-06	24,150	24,430	23,580	23,660	436,500	7,886.67
2017-12-05	23,490	23,630	23,200	23,320	448,100	7,773.33
2017-12-04	24,560	24,790	24,280	24,330	269,000	8,110
2017-12-01	25,000	25,220	24,200	24,430	415,500	8,143.33
2017-11-30	24,120	24,920	24,000	24,860	775,600	8,286.67
2017-11-29	26,950	26,950	25,180	25,380	572,200	8,460
2017-11-28	27,340	27,450	26,920	26,950	278,300	8,983.33
2017-11-27	28,380	28,390	27,440	27,560	315,400	9,186.67
2017-11-24	27,800	28,350	27,660	28,260	229,600	9,420
2017-11-22	28,180	28,230	27,980	28,190	160,500	9,396.67
2017-11-21	27,700	28,340	27,630	27,740	267,300	9,246.67
2017-11-20	27,280	27,520	27,070	27,400	176,600	9,133.33
2017-11-17	27,700	27,890	27,320	27,560	335,700	9,186.67
2017-11-16	26,180	27,040	26,130	27,030	225,000	9,010
2017-11-15	26,700	27,120	26,190	26,520	266,200	8,840
2017-11-13	27,000	27,100	26,410	26,460	150,900	8,820
2017-11-10	26,210	26,640	26,060	26,580	334,500	8,860
2017-11-09	27,590	27,600	26,290	26,910	434,000	8,970
2017-11-08	26,500	27,520	26,250	27,450	509,300	9,150
2017-11-07	25,310	26,750	25,150	26,500	937,100	8,833.33
2017-11-06	27,280	27,420	26,970	27,100	262,700	9,033.33
2017-11-02	26,960	27,010	26,530	26,930	287,300	8,976.67
2017-11-01	26,630	27,250	26,150	27,130	351,800	9,043.33
2017-10-31	25,910	26,150	25,820	26,130	178,900	8,710
2017-10-30	25,700	25,840	25,560	25,840	334,000	8,613.33
2017-10-27	25,600	25,650	25,270	25,600	217,300	8,533.33
2017-10-26	25,190	25,560	25,100	25,440	185,900	8,480
2017-10-25	25,010	25,510	25,010	25,190	269,300	8,396.67
2017-10-24	24,490	24,870	24,430	24,870	159,600	8,290
2017-10-23	24,600	24,840	24,440	24,760	196,700	8,253.33
2017-10-20	23,780	24,380	23,780	24,380	215,000	8,126.67
2017-10-19	23,490	24,060	23,490	23,980	180,200	7,993.33
2017-10-18	23,860	23,930	23,540	23,670	164,300	7,890
2017-10-17	23,850	24,120	23,750	24,060	128,200	8,020
2017-10-16	24,000	24,120	23,810	23,840	145,200	7,946.67
2017-10-13	23,620	23,970	23,560	23,910	186,900	7,970
2017-10-12	23,620	23,850	23,580	23,680	209,200	7,893.33
2017-10-11	23,250	23,340	23,060	23,320	179,800	7,773.33
2017-10-10	23,260	23,280	22,980	23,170	235,000	7,723.33
2017-10-06	23,210	23,380	22,760	22,890	216,900	7,630
2017-10-05	23,650	23,980	23,090	23,200	279,000	7,733.33
2017-10-04	23,000	23,180	22,920	23,070	168,400	7,690
2017-10-03	23,060	23,090	22,820	22,950	161,900	7,650
2017-10-02	23,000	23,020	22,760	22,910	133,300	7,636.67
2017-09-29	22,910	22,950	22,750	22,890	183,800	7,630
2017-09-28	22,990	23,050	22,730	22,940	299,800	7,646.67
2017-09-27	22,360	22,560	22,270	22,320	205,200	7,440
2017-09-26	22,480	22,620	22,370	22,430	251,400	7,476.67
2017-09-25	22,900	23,040	22,780	22,790	165,900	7,596.67
2017-09-22	22,800	22,830	22,490	22,750	265,300	7,583.33
2017-09-21	23,180	23,300	22,510	22,630	432,300	7,543.33
2017-09-20	23,420	23,580	23,250	23,520	280,900	7,840
2017-09-19	22,870	23,210	22,400	23,200	417,900	7,733.33
2017-09-15	21,830	22,170	21,830	22,170	242,700	7,390
2017-09-14	21,790	21,990	21,690	21,810	207,600	7,270
2017-09-13	21,690	21,910	21,530	21,770	174,100	7,256.67
2017-09-12	21,380	21,650	21,250	21,590	258,300	7,196.67
2017-09-11	20,330	21,010	20,300	20,980	320,000	6,993.33
2017-09-08	20,100	20,260	20,080	20,180	200,500	6,726.67
2017-09-07	19,770	20,230	19,770	20,040	241,200	6,680
2017-09-06	19,150	19,790	19,110	19,770	248,400	6,590
2017-09-05	19,650	19,730	19,300	19,440	218,200	6,480
2017-09-04	19,670	19,830	19,600	19,800	126,100	6,600
2017-09-01	19,770	19,870	19,530	19,840	209,000	6,613.33
2017-08-31	19,880	19,940	19,640	19,710	256,300	6,570
2017-08-30	19,980	19,980	19,760	19,820	138,000	6,606.67
2017-08-29	19,830	20,050	19,780	19,990	141,100	6,663.33
2017-08-28	19,980	19,990	19,790	19,940	91,000	6,646.67
2017-08-25	19,950	20,040	19,850	19,870	102,400	6,623.33
2017-08-24	20,010	20,130	19,990	20,000	121,200	6,666.67
2017-08-23	20,190	20,270	19,930	20,000	173,700	6,666.67
2017-08-22	19,610	19,980	19,590	19,940	211,300	6,646.67
2017-08-21	19,640	19,770	19,490	19,490	189,900	6,496.67
2017-08-18	19,140	19,680	19,130	19,580	199,700	6,526.67
2017-08-17	19,430	19,560	19,350	19,400	118,600	6,466.67
2017-08-16	19,370	19,520	19,310	19,390	141,200	6,463.33
2017-08-15	19,250	19,410	19,200	19,330	221,000	6,443.33
2017-08-14	18,890	19,180	18,740	19,060	204,400	6,353.33
2017-08-10	19,050	19,160	18,880	19,050	198,600	6,350
2017-08-09	19,130	19,170	18,870	18,950	208,600	6,316.67
2017-08-08	19,350	19,470	19,160	19,200	325,500	6,400
2017-08-07	18,890	19,190	18,890	19,170	316,500	6,390
2017-08-04	18,640	19,000	18,400	18,740	651,200	6,246.67
2017-08-03	19,640	19,660	19,180	19,440	300,600	6,480
2017-08-02	19,750	19,900	19,590	19,900	186,800	6,633.33
2017-08-01	19,430	19,520	19,250	19,500	231,900	6,500
2017-07-31	19,440	19,810	19,440	19,570	238,700	6,523.33
2017-07-28	20,240	20,330	19,630	19,700	313,400	6,566.67
2017-07-27	20,140	20,490	20,030	20,430	252,700	6,810
2017-07-26	20,400	20,460	19,860	20,040	264,400	6,680
2017-07-25	20,050	20,150	19,960	20,020	178,100	6,673.33
2017-07-24	19,950	20,070	19,800	19,980	201,500	6,660
2017-07-21	19,730	20,130	19,730	20,020	255,900	6,673.33
2017-07-20	19,490	19,790	19,490	19,750	272,300	6,583.33
2017-07-19	19,310	19,360	19,140	19,310	187,000	6,436.67
2017-07-18	19,050	19,210	18,920	19,210	201,300	6,403.33
2017-07-14	19,050	19,160	19,010	19,050	208,000	6,350
2017-07-13	18,950	19,220	18,930	19,220	253,100	6,406.67
2017-07-12	18,900	18,990	18,820	18,830	197,200	6,276.67
2017-07-11	18,840	18,960	18,730	18,960	250,400	6,320
2017-07-10	18,590	18,730	18,350	18,700	335,300	6,233.33
2017-07-07	17,810	18,260	17,810	18,210	222,200	6,070
2017-07-06	18,110	18,190	17,780	17,980	258,100	5,993.33
2017-07-05	17,220	18,050	17,210	18,050	522,900	6,016.67
2017-07-04	17,750	17,750	17,140	17,170	479,300	5,723.33
2017-07-03	17,920	18,020	17,680	17,750	319,300	5,916.67
2017-06-30	17,760	17,920	17,620	17,920	365,100	5,973.33
2017-06-29	18,420	18,420	18,050	18,160	224,800	6,053.33
2017-06-28	18,350	18,390	18,000	18,020	300,600	6,006.67
2017-06-27	18,550	18,710	18,330	18,620	226,000	6,206.67
2017-06-26	18,230	18,550	18,230	18,520	128,900	6,173.33
2017-06-23	18,490	18,510	18,230	18,260	242,000	6,086.67
2017-06-22	18,600	18,670	18,480	18,490	171,000	6,163.33
2017-06-21	18,780	18,840	18,440	18,520	285,800	6,173.33
2017-06-20	18,770	18,840	18,570	18,780	307,900	6,260
2017-06-19	18,200	18,410	18,070	18,410	213,500	6,136.67
2017-06-16	18,100	18,220	17,980	18,130	338,600	6,043.33
2017-06-15	18,440	18,440	18,140	18,170	385,900	6,056.67
2017-06-14	19,340	19,390	18,520	18,570	457,700	6,190
2017-06-13	18,700	19,000	18,670	18,870	337,400	6,290
2017-06-12	19,200	19,370	18,930	18,990	507,900	6,330
2017-06-09	20,060	20,230	19,960	20,110	238,500	6,703.33
2017-06-08	20,100	20,240	20,000	20,060	293,000	6,686.67
2017-06-07	19,940	20,240	19,860	20,020	317,400	6,673.33
2017-06-06	19,840	19,960	19,630	19,730	299,800	6,576.67
2017-06-05	19,580	19,800	19,490	19,760	299,900	6,586.67
2017-06-02	19,350	19,450	19,110	19,300	416,600	6,433.33
2017-06-01	19,500	19,720	19,220	19,390	465,500	6,463.33
2017-05-31	18,770	19,100	18,520	19,100	2,848,800	6,366.67
2017-05-30	18,760	18,860	18,560	18,740	231,100	6,246.67
2017-05-29	18,690	18,880	18,560	18,750	290,400	6,250
2017-05-26	18,380	18,690	18,230	18,690	319,800	6,230
2017-05-25	18,830	18,900	18,580	18,610	268,000	6,203.33
2017-05-24	18,930	18,970	18,700	18,830	258,000	6,276.67
2017-05-23	18,690	18,840	18,590	18,660	181,900	6,220
2017-05-22	18,800	18,840	18,660	18,690	195,000	6,230
2017-05-19	19,000	19,050	18,710	18,790	318,400	6,263.33
2017-05-18	18,570	18,850	18,460	18,810	283,800	6,270
2017-05-17	18,890	19,030	18,720	18,920	302,700	6,306.67
2017-05-16	18,720	18,900	18,570	18,830	404,000	6,276.67
2017-05-15	18,590	18,720	18,440	18,460	398,500	6,153.33
2017-05-12	18,900	19,150	18,760	18,810	356,400	6,270
2017-05-11	18,700	19,440	18,690	18,900	690,900	6,300
2017-05-10	18,300	18,530	18,120	18,370	372,500	6,123.33
2017-05-09	18,490	18,600	18,360	18,430	296,200	6,143.33
2017-05-08	18,400	18,680	18,300	18,620	402,600	6,206.67
2017-05-02	18,090	18,210	17,850	18,200	257,400	6,066.67
2017-05-01	17,750	18,190	17,740	18,010	345,100	6,003.33
2017-04-28	17,690	17,700	17,320	17,620	322,800	5,873.33
2017-04-27	17,330	17,670	17,110	17,630	224,400	5,876.67
2017-04-26	17,750	17,750	17,420	17,500	390,900	5,833.33
2017-04-25	17,010	17,430	17,000	17,350	267,700	5,783.33
2017-04-24	17,100	17,270	17,010	17,050	279,600	5,683.33
2017-04-21	16,870	17,100	16,560	16,980	410,300	5,660
2017-04-20	16,350	16,550	16,160	16,470	378,500	5,490
2017-04-19	16,050	16,350	16,000	16,220	313,000	5,406.67
2017-04-18	16,260	16,470	16,070	16,120	247,700	5,373.33
2017-04-17	16,160	16,350	16,030	16,100	222,500	5,366.67
2017-04-14	16,010	16,380	15,940	16,260	299,500	5,420
2017-04-13	15,610	16,040	15,480	16,010	454,100	5,336.67
2017-04-12	16,600	16,610	16,070	16,110	490,000	5,370
2017-04-11	16,900	16,930	16,600	16,800	242,100	5,600
2017-04-10	16,930	17,060	16,730	17,030	243,000	5,676.67
2017-04-07	17,000	17,000	16,650	16,870	198,200	5,623.33
2017-04-06	16,930	17,060	16,700	16,760	219,900	5,586.67
2017-04-05	17,140	17,240	16,790	16,990	297,800	5,663.33
2017-04-04	17,070	17,350	16,790	17,000	284,600	5,666.67
2017-04-03	17,020	17,130	16,910	16,960	183,900	5,653.33
2017-03-31	17,350	17,370	16,930	16,930	160,200	5,643.33
2017-03-30	16,940	17,320	16,920	17,120	220,000	5,706.67
2017-03-29	16,950	17,070	16,740	16,940	230,300	5,646.67
2017-03-28	16,900	17,060	16,750	17,050	198,100	5,683.33
2017-03-27	16,650	16,970	16,650	16,750	130,900	5,583.33
2017-03-24	16,700	17,040	16,700	16,920	191,000	5,640
2017-03-23	16,550	16,800	16,530	16,670	238,300	5,556.67
2017-03-22	16,440	16,680	16,310	16,560	243,300	5,520
2017-03-21	16,910	16,930	16,680	16,900	268,300	5,633.33
2017-03-17	17,120	17,140	16,860	16,950	297,800	5,650
2017-03-16	17,000	17,340	16,820	17,300	303,400	5,766.67
2017-03-15	17,430	17,520	17,090	17,120	284,400	5,706.67
2017-03-14	17,440	17,550	17,420	17,520	176,600	5,840
2017-03-13	17,680	17,700	17,220	17,590	218,800	5,863.33
2017-03-10	17,920	17,990	17,680	17,840	215,800	5,946.67
2017-03-09	17,600	17,770	17,500	17,720	182,500	5,906.67
2017-03-08	17,430	17,500	17,310	17,420	149,100	5,806.67
2017-03-07	17,630	17,630	17,370	17,430	166,400	5,810
2017-03-06	17,430	17,650	17,430	17,620	170,100	5,873.33
2017-03-03	17,550	17,570	17,430	17,530	154,800	5,843.33
2017-03-02	17,400	17,660	17,290	17,620	223,500	5,873.33
2017-03-01	16,940	17,310	16,880	17,190	218,300	5,730
2017-02-28	17,130	17,170	16,890	16,890	143,900	5,630
2017-02-27	16,980	17,050	16,800	16,880	191,600	5,626.67
2017-02-24	17,110	17,320	17,050	17,110	140,300	5,703.33
2017-02-23	17,260	17,290	17,110	17,290	151,300	5,763.33
2017-02-22	17,190	17,270	17,050	17,180	159,800	5,726.67
2017-02-21	17,020	17,290	17,000	17,250	183,800	5,750
2017-02-20	16,950	17,150	16,920	17,080	174,400	5,693.33
2017-02-17	16,850	17,020	16,810	16,890	145,900	5,630
2017-02-16	16,880	17,060	16,740	17,030	244,000	5,676.67
2017-02-15	17,090	17,160	16,770	16,930	255,800	5,643.33
2017-02-14	17,360	17,390	16,880	16,920	268,400	5,640
2017-02-13	17,030	17,080	16,910	16,990	191,300	5,663.33
2017-02-10	16,760	17,050	16,700	16,930	244,900	5,643.33
2017-02-09	16,540	16,910	16,380	16,650	475,600	5,550
2017-02-08	16,220	16,650	16,090	16,490	448,300	5,496.67
2017-02-07	16,440	16,750	15,950	16,220	1,128,600	5,406.67
2017-02-06	14,440	14,440	14,170	14,300	156,600	4,766.67
2017-02-03	14,330	14,440	14,150	14,260	150,700	4,753.33
2017-02-02	14,420	14,510	14,180	14,270	170,400	4,756.67
2017-02-01	14,210	14,320	14,130	14,280	193,200	4,760
2017-01-31	14,510	14,560	14,400	14,440	169,100	4,813.33
2017-01-30	14,480	14,730	14,460	14,690	150,400	4,896.67
2017-01-27	14,640	14,770	14,540	14,580	208,600	4,860
2017-01-26	14,400	14,600	14,400	14,560	339,500	4,853.33
2017-01-25	14,650	14,680	14,470	14,580	144,000	4,860
2017-01-24	14,410	14,610	14,350	14,390	139,000	4,796.67
2017-01-23	14,290	14,620	14,250	14,500	176,000	4,833.33
2017-01-20	14,260	14,460	14,230	14,330	138,400	4,776.67
2017-01-19	14,400	14,460	14,260	14,420	143,900	4,806.67
2017-01-18	13,950	14,220	13,950	14,170	132,100	4,723.33
2017-01-17	14,190	14,280	14,060	14,070	166,900	4,690
2017-01-16	14,500	14,550	14,160	14,250	248,900	4,750
2017-01-13	14,430	14,640	14,390	14,440	189,900	4,813.33
2017-01-12	14,530	14,660	14,450	14,510	214,400	4,836.67
2017-01-11	14,400	14,470	14,310	14,340	145,600	4,780
2017-01-10	14,280	14,440	14,210	14,370	230,100	4,790
2017-01-06	13,980	14,170	13,970	14,090	194,800	4,696.67
2017-01-05	14,470	14,470	14,110	14,280	224,900	4,760
2017-01-04	14,370	14,550	14,290	14,470	274,200	4,823.33

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 [2017年度]

6146 (株)ディスコの時系列データ [2017年度]