6146 (株)ディスコの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	26,100	26,100	25,620	25,900	103,600	8,633.33
2019-12-27	26,390	26,390	26,040	26,090	82,500	8,696.67
2019-12-26	26,100	26,270	25,980	26,150	109,300	8,716.67
2019-12-25	26,000	26,190	25,790	26,090	83,900	8,696.67
2019-12-24	25,950	26,150	25,820	25,870	117,000	8,623.33
2019-12-23	26,420	26,450	25,990	26,010	137,800	8,670
2019-12-20	26,040	26,300	25,930	26,240	177,100	8,746.67
2019-12-19	26,450	26,610	26,050	26,350	242,500	8,783.33
2019-12-18	26,280	26,540	25,760	25,990	251,000	8,663.33
2019-12-17	26,120	26,640	26,020	26,150	354,800	8,716.67
2019-12-16	25,390	25,850	25,270	25,680	191,100	8,560
2019-12-13	25,030	25,410	24,880	25,240	288,500	8,413.33
2019-12-12	23,890	24,980	23,810	24,700	465,900	8,233.33
2019-12-11	23,890	24,150	23,430	23,590	234,600	7,863.33
2019-12-10	23,420	23,550	23,080	23,440	229,000	7,813.33
2019-12-09	23,910	23,970	23,550	23,630	95,300	7,876.67
2019-12-06	23,500	23,650	23,360	23,650	143,900	7,883.33
2019-12-05	23,730	23,780	23,150	23,350	155,800	7,783.33
2019-12-04	23,300	23,560	23,220	23,410	139,100	7,803.33
2019-12-03	23,110	23,670	23,110	23,660	158,200	7,886.67
2019-12-02	23,800	23,860	23,510	23,550	96,700	7,850
2019-11-29	23,590	23,910	23,420	23,620	184,900	7,873.33
2019-11-28	23,640	23,960	23,470	23,510	127,800	7,836.67
2019-11-27	23,620	24,020	23,500	23,870	307,100	7,956.67
2019-11-26	23,440	23,670	23,260	23,270	307,200	7,756.67
2019-11-25	22,580	23,030	22,400	23,010	265,500	7,670
2019-11-22	22,030	22,600	21,880	22,180	271,700	7,393.33
2019-11-21	22,420	22,580	21,970	22,310	337,400	7,436.67
2019-11-20	23,310	23,400	22,700	22,800	416,500	7,600
2019-11-19	24,200	24,240	23,680	23,740	173,300	7,913.33
2019-11-18	23,700	24,320	23,700	24,270	204,300	8,090
2019-11-15	23,230	23,810	23,170	23,590	202,500	7,863.33
2019-11-14	23,460	23,840	23,420	23,430	225,100	7,810
2019-11-13	23,220	23,590	23,140	23,560	149,900	7,853.33
2019-11-12	23,160	23,480	23,110	23,400	179,500	7,800
2019-11-11	23,260	23,650	23,160	23,300	161,500	7,766.67
2019-11-08	23,690	23,760	23,030	23,130	243,700	7,710
2019-11-07	23,620	23,750	23,060	23,230	199,600	7,743.33
2019-11-06	23,570	23,650	23,240	23,620	288,500	7,873.33
2019-11-05	23,980	24,050	23,400	23,610	427,100	7,870
2019-11-01	23,380	23,940	23,250	23,650	212,600	7,883.33
2019-10-31	24,360	24,520	23,430	23,880	366,200	7,960
2019-10-30	25,070	25,070	24,170	24,390	392,700	8,130
2019-10-29	25,270	25,450	24,590	25,100	540,200	8,366.67
2019-10-28	23,900	25,210	23,860	25,140	613,900	8,380
2019-10-25	23,000	24,360	22,920	23,760	1,100,100	7,920
2019-10-24	21,320	21,500	21,060	21,300	285,200	7,100
2019-10-23	21,830	21,840	20,880	21,180	320,300	7,060
2019-10-21	21,540	22,030	21,540	21,680	204,100	7,226.67
2019-10-18	21,530	21,700	21,200	21,610	273,700	7,203.33
2019-10-17	21,510	21,820	21,430	21,620	289,100	7,206.67
2019-10-16	22,110	22,300	21,610	21,800	240,500	7,266.67
2019-10-15	21,700	21,910	21,510	21,800	256,600	7,266.67
2019-10-11	21,290	21,520	21,110	21,320	181,400	7,106.67
2019-10-10	21,010	21,020	20,340	20,990	231,000	6,996.67
2019-10-09	21,000	21,070	20,640	20,960	224,900	6,986.67
2019-10-08	20,870	21,470	20,850	21,420	170,500	7,140
2019-10-07	21,200	21,270	20,710	20,750	182,600	6,916.67
2019-10-04	20,840	21,310	20,800	20,880	246,700	6,960
2019-10-03	20,480	20,870	20,450	20,700	256,900	6,900
2019-10-02	20,740	20,890	20,630	20,650	176,700	6,883.33
2019-10-01	20,820	21,000	20,670	21,000	179,000	7,000
2019-09-30	20,470	20,720	20,260	20,460	253,600	6,820
2019-09-27	20,500	21,030	19,760	20,970	314,000	6,990
2019-09-26	20,950	20,990	20,490	20,560	249,600	6,853.33
2019-09-25	20,720	20,930	20,570	20,600	285,000	6,866.67
2019-09-24	21,480	21,890	21,110	21,160	319,600	7,053.33
2019-09-20	21,600	21,680	21,090	21,290	289,600	7,096.67
2019-09-19	21,950	22,040	21,510	21,700	316,100	7,233.33
2019-09-18	21,800	21,930	21,640	21,700	276,100	7,233.33
2019-09-17	21,200	21,670	21,130	21,660	218,200	7,220
2019-09-13	21,600	21,630	20,970	21,390	318,200	7,130
2019-09-12	20,500	21,320	20,080	21,200	394,200	7,066.67
2019-09-11	19,620	19,960	19,560	19,950	258,000	6,650
2019-09-10	20,170	20,320	19,710	19,740	440,500	6,580
2019-09-09	20,680	20,860	20,200	20,310	292,200	6,770
2019-09-06	21,000	21,150	20,730	20,840	230,000	6,946.67
2019-09-05	20,430	21,050	20,430	20,940	382,900	6,980
2019-09-04	20,040	20,120	19,640	20,070	265,700	6,690
2019-09-03	20,120	20,250	19,910	19,980	151,400	6,660
2019-09-02	19,520	20,200	19,440	20,120	303,400	6,706.67
2019-08-30	19,230	19,600	19,220	19,300	255,800	6,433.33
2019-08-29	18,850	19,010	18,750	18,800	152,100	6,266.67
2019-08-28	19,100	19,190	18,750	18,760	163,700	6,253.33
2019-08-27	19,060	19,320	18,990	19,020	165,100	6,340
2019-08-26	18,700	19,000	18,680	18,780	196,800	6,260
2019-08-23	19,680	19,760	19,180	19,340	224,800	6,446.67
2019-08-22	19,520	19,830	19,510	19,700	165,100	6,566.67
2019-08-21	19,200	19,570	19,200	19,460	113,500	6,486.67
2019-08-20	19,260	19,510	19,070	19,470	180,500	6,490
2019-08-19	20,120	20,180	19,240	19,240	235,200	6,413.33
2019-08-16	19,270	19,770	19,170	19,650	256,700	6,550
2019-08-15	18,970	19,470	18,890	19,430	275,500	6,476.67
2019-08-14	19,380	19,840	19,380	19,480	282,300	6,493.33
2019-08-13	18,630	18,910	18,300	18,830	268,800	6,276.67
2019-08-09	18,820	19,120	18,820	18,920	239,500	6,306.67
2019-08-08	18,740	18,920	18,560	18,750	312,700	6,250
2019-08-07	18,750	18,920	18,560	18,760	261,700	6,253.33
2019-08-06	18,260	19,230	18,050	19,070	376,500	6,356.67
2019-08-05	18,960	19,180	18,600	18,820	473,800	6,273.33
2019-08-02	19,360	19,750	19,140	19,750	323,600	6,583.33
2019-08-01	19,780	20,280	19,740	20,120	191,100	6,706.67
2019-07-31	19,900	20,290	19,860	20,230	192,000	6,743.33
2019-07-30	19,830	20,390	19,830	20,340	321,700	6,780
2019-07-29	19,740	20,040	19,620	19,720	356,700	6,573.33
2019-07-26	20,450	20,630	19,900	20,040	901,300	6,680
2019-07-25	20,950	21,820	20,770	21,630	605,000	7,210
2019-07-24	20,400	20,690	20,310	20,640	295,000	6,880
2019-07-23	20,200	20,330	20,010	20,120	301,700	6,706.67
2019-07-22	19,400	19,870	19,380	19,800	348,500	6,600
2019-07-19	19,040	19,740	19,030	19,440	480,400	6,480
2019-07-18	18,620	18,840	18,560	18,660	227,300	6,220
2019-07-17	18,330	18,820	18,030	18,750	260,700	6,250
2019-07-16	18,840	19,080	18,600	18,600	209,300	6,200
2019-07-12	18,860	18,870	18,510	18,580	231,600	6,193.33
2019-07-11	18,550	19,020	18,550	18,970	353,500	6,323.33
2019-07-10	18,260	18,580	18,220	18,450	258,000	6,150
2019-07-09	18,260	18,380	18,090	18,300	186,500	6,100
2019-07-08	18,210	18,470	18,130	18,370	271,800	6,123.33
2019-07-05	18,100	18,470	17,950	18,420	325,400	6,140
2019-07-04	18,040	18,070	17,620	17,840	340,600	5,946.67
2019-07-03	18,400	18,530	17,790	17,990	428,600	5,996.67
2019-07-02	18,670	18,990	18,510	18,950	199,400	6,316.67
2019-07-01	18,550	18,810	18,300	18,750	435,300	6,250
2019-06-28	17,550	17,770	17,340	17,680	305,600	5,893.33
2019-06-27	16,910	17,530	16,910	17,440	358,400	5,813.33
2019-06-26	15,980	16,620	15,980	16,530	302,000	5,510
2019-06-25	16,040	16,120	15,840	15,910	126,300	5,303.33
2019-06-24	16,160	16,230	16,010	16,060	166,600	5,353.33
2019-06-21	16,680	16,800	16,290	16,390	265,900	5,463.33
2019-06-20	16,390	16,720	15,940	16,680	333,900	5,560
2019-06-19	16,000	16,300	15,800	16,140	366,800	5,380
2019-06-18	15,150	15,310	15,100	15,200	216,900	5,066.67
2019-06-17	15,070	15,280	14,890	15,140	401,200	5,046.67
2019-06-14	15,970	15,970	15,650	15,680	237,900	5,226.67
2019-06-13	16,220	16,250	15,840	16,000	241,200	5,333.33
2019-06-12	16,680	16,840	16,530	16,570	213,500	5,523.33
2019-06-11	16,540	16,810	16,380	16,790	306,200	5,596.67
2019-06-10	16,370	16,480	16,010	16,140	200,800	5,380
2019-06-07	15,630	15,930	15,630	15,880	221,900	5,293.33
2019-06-06	15,550	15,650	15,350	15,390	180,300	5,130
2019-06-05	15,800	15,940	15,700	15,760	265,500	5,253.33
2019-06-04	14,960	15,320	14,870	15,260	281,000	5,086.67
2019-06-03	14,950	15,220	14,840	14,960	269,700	4,986.67
2019-05-31	15,450	15,490	15,130	15,170	271,600	5,056.67
2019-05-30	15,390	15,560	15,200	15,520	254,100	5,173.33
2019-05-29	15,090	15,310	15,020	15,290	317,000	5,096.67
2019-05-28	15,250	15,480	15,100	15,280	375,800	5,093.33
2019-05-27	15,290	15,560	15,120	15,180	206,100	5,060
2019-05-24	14,970	15,470	14,830	15,470	366,800	5,156.67
2019-05-23	15,640	15,640	15,170	15,200	337,300	5,066.67
2019-05-22	16,360	16,540	15,830	15,840	287,000	5,280
2019-05-21	16,010	16,230	15,530	15,980	517,600	5,326.67
2019-05-20	16,770	17,000	16,280	16,410	285,800	5,470
2019-05-17	16,950	17,350	16,920	16,970	256,000	5,656.67
2019-05-16	17,650	17,690	16,840	16,990	307,400	5,663.33
2019-05-15	17,040	17,430	17,040	17,390	239,000	5,796.67
2019-05-14	16,090	17,060	15,930	16,870	328,800	5,623.33
2019-05-13	17,250	17,300	16,750	16,800	251,400	5,600
2019-05-10	17,270	17,850	17,210	17,490	327,200	5,830
2019-05-09	18,000	18,450	17,210	17,210	464,700	5,736.67
2019-05-08	17,500	17,890	17,350	17,530	388,100	5,843.33
2019-05-07	18,500	18,540	18,050	18,080	437,300	6,026.67
2019-04-26	18,780	19,130	18,590	19,080	259,800	6,360
2019-04-25	19,150	19,500	19,050	19,340	196,700	6,446.67
2019-04-24	19,360	19,580	19,220	19,320	191,000	6,440
2019-04-23	19,610	19,650	19,150	19,300	235,200	6,433.33
2019-04-22	19,800	19,910	19,560	19,710	315,500	6,570
2019-04-19	19,170	19,870	19,170	19,750	408,000	6,583.33
2019-04-18	19,490	19,630	18,920	18,960	309,500	6,320
2019-04-17	18,310	19,330	18,210	19,200	577,100	6,400
2019-04-16	18,010	18,190	17,930	18,100	180,800	6,033.33
2019-04-15	18,300	18,340	17,860	18,140	340,000	6,046.67
2019-04-12	17,930	18,040	17,620	18,000	232,300	6,000
2019-04-11	17,940	18,160	17,810	18,000	402,200	6,000
2019-04-10	18,050	18,250	17,910	18,240	270,800	6,080
2019-04-09	18,180	18,590	18,100	18,570	302,800	6,190
2019-04-08	18,650	18,750	17,950	18,110	278,000	6,036.67
2019-04-05	18,120	18,620	18,080	18,490	361,000	6,163.33
2019-04-04	18,370	18,640	17,870	17,960	553,500	5,986.67
2019-04-03	17,740	18,620	17,740	18,370	651,900	6,123.33
2019-04-02	17,100	18,020	17,100	17,410	651,000	5,803.33
2019-04-01	16,170	16,540	16,110	16,400	337,500	5,466.67
2019-03-29	15,860	15,980	15,570	15,770	221,100	5,256.67
2019-03-28	15,450	15,760	15,150	15,650	287,700	5,216.67
2019-03-27	15,700	15,900	15,450	15,710	288,100	5,236.67
2019-03-26	15,240	15,610	15,050	15,500	297,700	5,166.67
2019-03-25	14,930	15,110	14,870	15,050	342,400	5,016.67
2019-03-22	15,780	15,940	15,250	15,400	542,100	5,133.33
2019-03-20	14,640	14,900	14,610	14,850	271,200	4,950
2019-03-19	14,370	14,590	14,260	14,570	211,800	4,856.67
2019-03-18	14,630	14,790	14,450	14,540	290,000	4,846.67
2019-03-15	14,240	14,520	14,230	14,330	274,800	4,776.67
2019-03-14	14,370	14,500	14,070	14,210	345,100	4,736.67
2019-03-13	14,570	14,770	14,390	14,530	184,500	4,843.33
2019-03-12	15,000	15,130	14,830	14,830	264,800	4,943.33
2019-03-11	14,530	14,680	14,180	14,540	203,500	4,846.67
2019-03-08	14,610	14,720	14,250	14,450	315,200	4,816.67
2019-03-07	15,420	15,440	14,860	14,880	369,900	4,960
2019-03-06	15,920	15,950	15,650	15,790	171,700	5,263.33
2019-03-05	16,390	16,580	15,980	16,080	263,400	5,360
2019-03-04	15,820	16,830	15,820	16,640	379,500	5,546.67
2019-03-01	15,500	15,860	15,470	15,650	356,800	5,216.67
2019-02-28	15,900	15,910	15,290	15,340	334,900	5,113.33
2019-02-27	16,150	16,210	15,930	16,060	177,900	5,353.33
2019-02-26	16,310	16,480	16,110	16,190	159,000	5,396.67
2019-02-25	16,360	16,660	16,290	16,310	175,400	5,436.67
2019-02-22	16,060	16,230	15,950	16,070	244,700	5,356.67
2019-02-21	16,330	16,640	16,150	16,380	255,400	5,460
2019-02-20	16,590	16,650	16,230	16,330	144,500	5,443.33
2019-02-19	16,640	16,670	16,360	16,360	146,400	5,453.33
2019-02-18	16,700	16,750	16,420	16,640	245,200	5,546.67
2019-02-15	16,500	16,580	16,230	16,260	261,700	5,420
2019-02-14	16,800	16,870	16,580	16,680	266,800	5,560
2019-02-13	16,730	16,920	16,600	16,800	316,400	5,600
2019-02-12	16,020	16,790	15,880	16,720	298,800	5,573.33
2019-02-08	16,070	16,200	15,560	15,770	348,800	5,256.67
2019-02-07	16,470	16,900	16,360	16,570	324,000	5,523.33
2019-02-06	16,230	16,290	15,970	16,210	138,000	5,403.33
2019-02-05	16,020	16,190	15,960	15,990	175,300	5,330
2019-02-04	15,620	16,040	15,610	15,970	203,700	5,323.33
2019-02-01	15,800	16,310	15,730	15,810	376,500	5,270
2019-01-31	15,470	16,230	15,430	16,080	619,600	5,360
2019-01-30	15,750	16,010	15,430	15,570	381,000	5,190
2019-01-29	15,500	15,600	15,110	15,350	547,100	5,116.67
2019-01-28	15,930	16,140	15,750	15,850	482,700	5,283.33
2019-01-25	15,120	15,950	15,120	15,930	658,100	5,310
2019-01-24	14,290	14,940	14,280	14,870	469,300	4,956.67
2019-01-23	14,090	14,430	13,910	14,230	248,100	4,743.33
2019-01-22	14,620	14,670	14,180	14,260	326,400	4,753.33
2019-01-21	14,730	14,870	14,370	14,670	501,000	4,890
2019-01-18	13,260	14,470	13,180	14,310	624,900	4,770
2019-01-17	13,510	13,590	13,150	13,230	273,100	4,410
2019-01-16	13,490	13,630	13,160	13,510	333,500	4,503.33
2019-01-15	13,150	13,800	13,040	13,740	253,800	4,580
2019-01-11	13,380	13,510	13,130	13,340	252,100	4,446.67
2019-01-10	13,080	13,540	12,850	13,300	339,600	4,433.33
2019-01-09	13,180	13,300	12,920	13,190	322,500	4,396.67
2019-01-08	12,680	13,360	12,680	12,880	491,900	4,293.33
2019-01-07	12,830	12,920	12,630	12,640	288,200	4,213.33
2019-01-04	12,130	12,230	11,710	12,230	239,000	4,076.67

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 [2019年度]

6146 (株)ディスコの時系列データ [2019年度]