6146 (株)ディスコの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	12,560	12,940	12,530	12,850	210,300	4,283.33
2018-12-27	13,000	13,020	12,580	12,750	406,800	4,250
2018-12-26	12,170	12,360	12,030	12,330	323,000	4,110
2018-12-25	11,980	12,260	11,840	11,870	386,400	3,956.67
2018-12-21	12,640	12,870	12,410	12,740	439,500	4,246.67
2018-12-20	13,080	13,210	12,600	12,720	451,700	4,240
2018-12-19	13,260	13,580	13,000	13,380	365,800	4,460
2018-12-18	13,280	13,550	13,030	13,440	327,400	4,480
2018-12-17	13,650	13,840	13,260	13,370	366,300	4,456.67
2018-12-14	13,920	14,040	13,350	13,450	366,900	4,483.33
2018-12-13	14,050	14,290	13,930	14,040	300,900	4,680
2018-12-12	14,030	14,100	13,650	13,910	470,300	4,636.67
2018-12-11	14,420	14,440	13,880	13,970	215,100	4,656.67
2018-12-10	14,290	14,390	14,110	14,240	290,000	4,746.67
2018-12-07	15,340	15,400	14,570	14,680	313,300	4,893.33
2018-12-06	15,740	15,740	14,630	15,040	530,000	5,013.33
2018-12-05	16,250	16,590	15,980	16,020	249,800	5,340
2018-12-04	17,210	17,570	16,590	16,590	261,100	5,530
2018-12-03	17,000	17,600	16,990	17,390	231,700	5,796.67
2018-11-30	16,610	16,750	16,450	16,550	216,900	5,516.67
2018-11-29	16,980	17,000	16,590	16,600	128,300	5,533.33
2018-11-28	16,450	16,630	16,320	16,580	151,900	5,526.67
2018-11-27	16,430	16,490	16,180	16,390	212,500	5,463.33
2018-11-26	16,470	16,540	16,180	16,220	289,400	5,406.67
2018-11-22	16,820	16,890	16,420	16,660	172,100	5,553.33
2018-11-21	16,150	17,090	16,150	16,920	218,400	5,640
2018-11-20	16,300	16,630	16,180	16,320	164,000	5,440
2018-11-19	16,570	17,060	16,370	16,820	201,100	5,606.67
2018-11-16	17,060	17,290	16,520	16,530	364,300	5,510
2018-11-15	17,120	17,570	17,120	17,400	111,900	5,800
2018-11-14	17,290	17,620	17,280	17,350	155,800	5,783.33
2018-11-13	16,770	17,290	16,470	17,170	229,200	5,723.33
2018-11-12	17,160	17,660	17,080	17,490	176,700	5,830
2018-11-09	18,100	18,180	17,370	17,460	217,000	5,820
2018-11-08	18,600	18,930	18,200	18,210	235,100	6,070
2018-11-07	17,950	18,610	17,800	18,010	287,100	6,003.33
2018-11-06	18,090	18,230	17,790	17,980	208,400	5,993.33
2018-11-05	18,460	18,620	18,120	18,150	314,100	6,050
2018-11-02	17,820	19,240	17,820	19,150	476,600	6,383.33
2018-11-01	17,700	17,900	17,230	17,650	286,800	5,883.33
2018-10-31	18,280	18,290	16,310	17,970	686,900	5,990
2018-10-30	16,490	18,080	16,470	17,880	443,500	5,960
2018-10-29	16,930	17,230	16,620	16,680	305,700	5,560
2018-10-26	16,650	16,760	16,080	16,550	444,100	5,516.67
2018-10-25	16,440	16,950	16,240	16,290	465,600	5,430
2018-10-24	18,000	18,180	17,510	17,640	211,500	5,880
2018-10-23	18,620	18,770	17,940	17,950	186,600	5,983.33
2018-10-22	18,380	19,080	18,320	18,980	173,700	6,326.67
2018-10-19	17,910	18,820	17,820	18,780	293,300	6,260
2018-10-18	18,850	18,850	18,270	18,310	267,100	6,103.33
2018-10-17	18,570	19,290	18,570	18,900	354,300	6,300
2018-10-16	17,640	17,990	17,410	17,980	208,700	5,993.33
2018-10-15	17,500	17,860	17,230	17,580	203,500	5,860
2018-10-12	16,600	17,520	16,510	17,500	336,100	5,833.33
2018-10-11	16,740	17,150	16,600	16,810	308,800	5,603.33
2018-10-10	17,910	18,110	17,610	17,890	204,700	5,963.33
2018-10-09	17,950	18,080	17,400	17,550	394,000	5,850
2018-10-05	18,590	18,620	18,080	18,230	252,000	6,076.67
2018-10-04	19,360	19,450	18,840	18,990	204,200	6,330
2018-10-03	19,440	19,550	18,870	18,960	156,000	6,320
2018-10-02	19,620	19,780	19,420	19,420	227,000	6,473.33
2018-10-01	19,040	19,760	19,000	19,410	169,600	6,470
2018-09-28	19,150	19,270	18,940	19,020	142,900	6,340
2018-09-27	19,560	19,600	18,930	18,940	239,600	6,313.33
2018-09-26	19,250	19,880	19,200	19,790	207,400	6,596.67
2018-09-25	19,000	19,570	18,930	19,400	184,800	6,466.67
2018-09-21	19,220	19,310	18,950	19,170	247,100	6,390
2018-09-20	19,490	19,500	18,820	18,930	235,300	6,310
2018-09-19	19,480	19,780	19,310	19,460	310,000	6,486.67
2018-09-18	18,530	19,350	18,240	19,320	396,000	6,440
2018-09-14	18,030	18,730	18,010	18,700	282,700	6,233.33
2018-09-13	17,400	18,060	17,320	17,630	456,100	5,876.67
2018-09-12	18,360	18,440	17,690	17,930	319,100	5,976.67
2018-09-11	18,100	18,710	17,910	18,650	232,300	6,216.67
2018-09-10	18,090	18,220	17,960	18,120	239,800	6,040
2018-09-07	17,590	18,040	17,410	18,040	394,000	6,013.33
2018-09-06	18,600	18,710	18,280	18,520	166,300	6,173.33
2018-09-05	19,180	19,350	18,880	19,000	174,300	6,333.33
2018-09-04	19,200	19,510	19,190	19,310	103,700	6,436.67
2018-09-03	19,670	19,790	19,360	19,380	132,700	6,460
2018-08-31	19,400	19,950	19,320	19,880	220,900	6,626.67
2018-08-30	19,670	19,850	19,430	19,760	271,300	6,586.67
2018-08-29	19,090	19,400	19,080	19,350	165,300	6,450
2018-08-28	19,030	19,270	18,980	19,000	236,300	6,333.33
2018-08-27	18,250	18,700	18,090	18,690	129,700	6,230
2018-08-24	18,210	18,250	17,870	18,070	87,800	6,023.33
2018-08-23	18,020	18,170	17,910	18,030	126,800	6,010
2018-08-22	17,650	18,080	17,630	18,020	195,000	6,006.67
2018-08-21	17,300	17,550	17,220	17,410	263,400	5,803.33
2018-08-20	17,840	17,960	17,620	17,690	207,900	5,896.67
2018-08-17	18,020	18,140	17,630	17,970	178,700	5,990
2018-08-16	17,850	18,190	17,450	17,880	265,600	5,960
2018-08-15	18,510	18,530	18,170	18,290	200,000	6,096.67
2018-08-14	18,240	18,570	18,220	18,530	152,200	6,176.67
2018-08-13	18,360	18,390	17,980	18,040	170,700	6,013.33
2018-08-10	18,940	19,030	18,600	18,640	295,600	6,213.33
2018-08-09	19,160	19,200	18,950	19,020	144,500	6,340
2018-08-08	19,010	19,230	18,850	19,060	156,300	6,353.33
2018-08-07	18,830	19,070	18,740	19,060	99,700	6,353.33
2018-08-06	19,230	19,340	18,800	18,820	136,700	6,273.33
2018-08-03	19,230	19,770	19,210	19,400	205,200	6,466.67
2018-08-02	19,040	19,250	18,910	19,120	170,500	6,373.33
2018-08-01	18,980	19,170	18,950	18,960	172,700	6,320
2018-07-31	19,000	19,120	18,910	18,970	205,500	6,323.33
2018-07-30	19,150	19,260	18,980	19,040	231,600	6,346.67
2018-07-27	19,860	20,150	19,140	19,420	386,900	6,473.33
2018-07-26	19,540	19,810	19,420	19,540	216,400	6,513.33
2018-07-25	19,300	19,380	19,130	19,240	156,000	6,413.33
2018-07-24	19,270	19,460	19,110	19,330	118,100	6,443.33
2018-07-23	19,030	19,230	18,920	19,170	156,900	6,390
2018-07-20	19,360	19,440	19,010	19,170	231,800	6,390
2018-07-19	19,370	19,900	19,360	19,630	221,800	6,543.33
2018-07-18	20,040	20,140	19,450	19,530	273,900	6,510
2018-07-17	20,230	20,230	19,660	19,740	235,200	6,580
2018-07-13	19,900	20,400	19,860	20,300	287,000	6,766.67
2018-07-12	19,340	19,570	18,940	19,530	157,000	6,510
2018-07-11	19,470	19,560	19,020	19,290	152,400	6,430
2018-07-10	19,500	19,720	19,240	19,610	208,600	6,536.67
2018-07-09	18,830	19,180	18,710	19,180	227,100	6,393.33
2018-07-06	18,320	18,730	18,210	18,650	203,900	6,216.67
2018-07-05	18,020	18,470	17,910	18,000	242,700	6,000
2018-07-04	18,580	18,740	17,820	18,200	333,900	6,066.67
2018-07-03	18,670	18,960	18,410	18,930	345,000	6,310
2018-07-02	18,870	19,630	18,870	19,070	221,600	6,356.67
2018-06-29	19,080	19,140	18,590	18,910	172,800	6,303.33
2018-06-28	18,640	19,110	18,470	19,080	156,400	6,360
2018-06-27	18,840	19,120	18,750	18,790	225,900	6,263.33
2018-06-26	18,470	18,810	18,310	18,750	212,300	6,250
2018-06-25	19,530	19,610	18,770	18,780	210,600	6,260
2018-06-22	19,230	19,530	19,160	19,370	208,700	6,456.67
2018-06-21	19,890	20,080	19,250	19,520	330,700	6,506.67
2018-06-20	18,690	19,310	18,410	19,230	343,100	6,410
2018-06-19	18,500	19,090	18,450	18,890	282,200	6,296.67
2018-06-18	19,820	19,900	19,000	19,050	331,000	6,350
2018-06-15	20,430	20,520	19,810	19,970	474,100	6,656.67
2018-06-14	19,920	21,000	19,910	20,690	573,900	6,896.67
2018-06-13	20,090	20,240	19,960	20,000	249,000	6,666.67
2018-06-12	20,080	20,200	19,820	20,000	353,000	6,666.67
2018-06-11	20,480	20,790	20,350	20,370	135,300	6,790
2018-06-08	20,910	21,030	20,570	20,650	166,800	6,883.33
2018-06-07	21,050	21,080	20,720	21,050	134,900	7,016.67
2018-06-06	21,250	21,360	20,520	20,760	270,500	6,920
2018-06-05	21,300	21,500	21,240	21,430	211,500	7,143.33
2018-06-04	21,300	21,470	20,920	20,990	227,900	6,996.67
2018-06-01	20,550	21,470	20,540	21,160	433,300	7,053.33
2018-05-31	20,730	21,000	20,460	20,550	310,100	6,850
2018-05-30	20,600	20,790	20,180	20,460	285,200	6,820
2018-05-29	20,500	20,900	20,380	20,680	279,500	6,893.33
2018-05-28	20,150	20,500	20,130	20,440	166,800	6,813.33
2018-05-25	19,850	20,390	19,830	20,210	264,500	6,736.67
2018-05-24	20,010	20,160	19,960	20,050	148,400	6,683.33
2018-05-23	20,090	20,420	20,040	20,160	207,300	6,720
2018-05-22	20,490	20,740	20,100	20,270	246,800	6,756.67
2018-05-21	20,180	20,410	19,910	20,370	320,800	6,790
2018-05-18	21,100	21,100	20,580	20,680	262,400	6,893.33
2018-05-17	21,400	21,500	21,090	21,160	257,800	7,053.33
2018-05-16	21,100	21,330	20,940	21,120	271,700	7,040
2018-05-15	21,630	21,860	21,330	21,390	242,700	7,130
2018-05-14	21,200	21,540	21,150	21,530	232,700	7,176.67
2018-05-11	20,500	21,640	20,500	21,580	363,300	7,193.33
2018-05-10	19,730	20,840	19,700	20,590	551,800	6,863.33
2018-05-09	20,780	21,350	20,710	20,930	354,700	6,976.67
2018-05-08	20,350	20,840	20,320	20,800	259,800	6,933.33
2018-05-07	20,490	20,540	20,020	20,410	342,700	6,803.33
2018-05-02	19,700	20,290	19,680	20,090	403,400	6,696.67
2018-05-01	19,680	19,720	19,310	19,350	315,500	6,450
2018-04-27	19,320	19,500	19,100	19,280	919,900	6,426.67
2018-04-26	22,100	22,500	22,100	22,220	278,500	7,406.67
2018-04-25	21,460	21,750	21,330	21,550	289,000	7,183.33
2018-04-24	21,710	21,940	21,610	21,730	202,400	7,243.33
2018-04-23	21,790	21,800	21,190	21,580	361,300	7,193.33
2018-04-20	21,670	21,960	21,110	21,910	498,700	7,303.33
2018-04-19	23,550	23,610	22,720	22,810	305,000	7,603.33
2018-04-18	23,270	23,990	23,150	23,870	193,800	7,956.67
2018-04-17	23,350	23,600	23,230	23,270	111,400	7,756.67
2018-04-16	23,540	23,680	23,270	23,350	162,100	7,783.33
2018-04-13	23,320	23,730	23,270	23,470	108,300	7,823.33
2018-04-12	23,130	23,240	22,880	23,130	197,800	7,710
2018-04-11	23,290	23,350	23,070	23,130	227,900	7,710
2018-04-10	22,310	22,870	22,060	22,790	200,200	7,596.67
2018-04-09	22,200	22,470	22,020	22,370	155,000	7,456.67
2018-04-06	22,190	22,430	22,100	22,200	275,600	7,400
2018-04-05	22,400	22,440	21,960	22,320	277,100	7,440
2018-04-04	22,990	23,050	21,990	22,170	311,100	7,390
2018-04-03	22,450	22,760	22,290	22,680	199,900	7,560
2018-03-30	22,640	23,060	22,560	22,950	175,900	7,650
2018-03-29	22,710	22,710	21,990	22,320	259,300	7,440
2018-03-28	22,500	22,700	22,280	22,530	352,000	7,510
2018-03-27	23,200	23,330	22,770	22,890	240,000	7,630
2018-03-26	22,030	22,640	21,810	22,620	229,800	7,540
2018-03-23	23,130	23,280	22,710	22,730	303,500	7,576.67
2018-03-22	24,150	24,310	23,980	24,310	157,400	8,103.33
2018-03-20	23,830	24,040	23,570	23,920	139,100	7,973.33
2018-03-19	24,380	24,490	23,970	24,150	172,000	8,050
2018-03-16	25,060	25,230	24,370	24,530	202,100	8,176.67
2018-03-15	25,000	25,040	24,610	24,750	182,400	8,250
2018-03-14	25,400	25,550	24,710	24,960	345,900	8,320
2018-03-13	25,850	25,940	25,530	25,840	373,400	8,613.33
2018-03-12	26,470	26,540	26,030	26,350	176,100	8,783.33
2018-03-09	26,490	26,590	25,630	25,970	257,300	8,656.67
2018-03-08	25,500	26,220	25,360	26,120	252,400	8,706.67
2018-03-07	24,820	25,490	24,790	25,260	274,600	8,420
2018-03-06	24,360	25,300	24,290	25,020	235,500	8,340
2018-03-05	24,550	24,790	23,970	24,030	171,000	8,010
2018-03-02	24,350	24,810	24,310	24,650	210,900	8,216.67
2018-03-01	24,750	25,260	24,750	25,040	222,100	8,346.67
2018-02-28	25,290	25,610	25,210	25,210	170,200	8,403.33
2018-02-27	25,000	25,430	24,960	25,350	173,300	8,450
2018-02-26	24,720	24,840	24,270	24,650	134,100	8,216.67
2018-02-23	24,080	24,460	24,070	24,400	103,800	8,133.33
2018-02-22	24,110	24,440	23,960	24,320	173,000	8,106.67
2018-02-21	24,100	24,600	23,940	24,260	163,500	8,086.67
2018-02-20	24,150	24,160	23,740	23,800	139,600	7,933.33
2018-02-19	23,920	24,350	23,790	24,350	139,800	8,116.67
2018-02-16	24,020	24,090	23,660	23,720	205,000	7,906.67
2018-02-15	23,040	24,100	23,040	24,040	337,900	8,013.33
2018-02-14	22,690	23,250	22,420	22,690	264,800	7,563.33
2018-02-13	23,600	23,640	22,910	22,910	265,600	7,636.67
2018-02-09	22,910	23,210	22,620	23,060	298,300	7,686.67
2018-02-08	23,050	24,010	23,050	23,870	352,700	7,956.67
2018-02-07	25,210	25,260	23,160	23,170	594,000	7,723.33
2018-02-06	22,740	23,840	22,710	23,710	394,800	7,903.33
2018-02-05	25,070	25,290	24,710	24,820	284,400	8,273.33
2018-02-02	26,180	26,220	25,710	25,810	139,000	8,603.33
2018-02-01	25,860	26,340	25,730	26,310	154,100	8,770
2018-01-31	25,490	25,930	25,350	25,540	195,100	8,513.33
2018-01-30	26,340	26,470	25,890	25,990	179,400	8,663.33
2018-01-29	26,200	26,650	26,180	26,360	169,900	8,786.67
2018-01-26	26,230	26,520	25,820	25,980	266,000	8,660
2018-01-25	26,500	26,790	26,260	26,330	225,000	8,776.67
2018-01-24	27,230	27,330	26,860	27,020	166,700	9,006.67
2018-01-23	27,600	27,600	27,240	27,430	142,700	9,143.33
2018-01-22	27,530	27,540	27,140	27,420	132,400	9,140
2018-01-19	27,490	27,820	27,330	27,740	250,800	9,246.67
2018-01-18	27,510	27,700	27,170	27,210	296,800	9,070
2018-01-17	26,800	27,290	26,520	27,010	392,100	9,003.33
2018-01-16	25,930	26,330	25,700	26,320	181,200	8,773.33
2018-01-15	26,170	26,260	25,830	25,830	139,000	8,610
2018-01-12	25,950	26,050	25,750	25,880	149,100	8,626.67
2018-01-11	25,550	25,920	25,540	25,910	226,700	8,636.67
2018-01-10	27,000	27,000	26,020	26,250	326,300	8,750
2018-01-09	26,720	26,770	26,440	26,660	214,100	8,886.67
2018-01-05	26,370	26,470	26,080	26,340	212,900	8,780
2018-01-04	26,070	26,190	25,980	26,140	233,200	8,713.33

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 [2018年度]

6146 (株)ディスコの時系列データ [2018年度]