6146 (株)ディスコ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3034,80034,90034,30034,750131,20011,583.30
2020-12-2933,70034,60033,65034,600121,90011,533.30
2020-12-2833,10033,85032,90033,80087,60011,266.70
2020-12-2533,60033,60033,10033,15038,90011,050
2020-12-2433,25033,40033,10033,40048,60011,133.30
2020-12-2332,70033,45032,60033,45098,00011,150
2020-12-2232,95033,35032,75032,950100,80010,983.30
2020-12-2133,25033,40033,05033,250118,40011,083.30
2020-12-1833,75034,15033,00033,250216,40011,083.30
2020-12-1733,75034,25033,65034,20099,20011,400
2020-12-1634,80034,80033,55033,600153,10011,200
2020-12-1534,20034,60033,65034,400178,30011,466.70
2020-12-1434,25034,35033,60033,600178,90011,200
2020-12-1132,90033,20032,80033,100126,50011,033.30
2020-12-1032,90032,90032,30032,750121,40010,916.70
2020-12-0932,65033,25032,65033,150136,70011,050
2020-12-0831,80032,85031,60032,700111,00010,900
2020-12-0732,85033,00032,15032,200106,60010,733.30
2020-12-0433,30033,30032,35032,850149,50010,950
2020-12-0332,60033,20032,60033,150100,00011,050
2020-12-0233,10033,10032,50032,950235,10010,983.30
2020-12-0133,45033,60033,05033,150138,30011,050
2020-11-3033,40033,70033,00033,250223,40011,083.30
2020-11-2732,60033,10032,40032,850162,40010,950
2020-11-2632,40032,85032,30032,650112,60010,883.30
2020-11-2532,35032,50031,90032,050156,50010,683.30
2020-11-2431,50032,30031,50032,150246,70010,716.70
2020-11-2029,93030,60029,89030,550121,90010,183.30
2020-11-1929,87030,15029,58030,150145,30010,050
2020-11-1829,83030,20029,78029,98090,6009,993.33
2020-11-1730,20030,50029,86030,150123,90010,050
2020-11-1629,80030,55029,66030,450162,40010,150
2020-11-1329,18029,67029,07029,560116,2009,853.33
2020-11-1229,21029,56029,17029,500170,2009,833.33
2020-11-1128,61029,16028,56029,010159,7009,670
2020-11-1029,30029,46028,61028,720234,0009,573.33
2020-11-0928,93029,73028,84029,540202,0009,846.67
2020-11-0628,74028,82028,34028,810160,2009,603.33
2020-11-0528,42028,86028,21028,740177,1009,580
2020-11-0428,27028,52028,01028,190118,9009,396.67
2020-11-0228,28028,40027,89028,050154,7009,350
2020-10-3028,50028,94028,03028,030183,9009,343.33
2020-10-2928,18028,63028,08028,530125,8009,510
2020-10-2828,08028,51028,03028,420137,1009,473.33
2020-10-2727,90028,23027,48028,140150,3009,380
2020-10-2627,75028,45027,73028,080161,5009,360
2020-10-2328,70028,74027,77027,800392,6009,266.67
2020-10-2228,95029,29028,86029,180166,0009,726.67
2020-10-2129,26029,39028,93029,070187,2009,690
2020-10-2028,21028,99028,20028,990246,4009,663.33
2020-10-1927,81028,14027,81028,060127,7009,353.33
2020-10-1627,78028,04027,61027,710123,9009,236.67
2020-10-1528,17028,21027,89027,890167,6009,296.67
2020-10-1428,39028,48028,15028,200199,8009,400
2020-10-1327,94028,38027,86028,310231,2009,436.67
2020-10-1227,94028,20027,58027,680204,2009,226.67
2020-10-0928,15028,19027,64027,750221,6009,250
2020-10-0827,04027,90027,04027,900377,3009,300
2020-10-0726,16027,00025,99026,880400,1008,960
2020-10-0625,45025,70025,38025,690108,4008,563.33
2020-10-0525,54025,69025,20025,250107,9008,416.67
2020-10-0225,91025,91025,38025,510158,8008,503.33
2020-09-3025,22025,64025,14025,410140,6008,470
2020-09-2924,98025,50024,90025,310230,2008,436.67
2020-09-2825,92026,10025,10025,460190,5008,486.67
2020-09-2525,70025,97025,46025,510171,4008,503.33
2020-09-2425,50025,95025,47025,660157,8008,553.33
2020-09-2325,65025,76025,17025,680181,2008,560
2020-09-1825,08025,24024,85025,150208,2008,383.33
2020-09-1724,94025,49024,81025,300236,5008,433.33
2020-09-1624,51024,93024,43024,890194,2008,296.67
2020-09-1524,25024,68024,23024,470125,2008,156.67
2020-09-1423,94024,35023,76024,290144,2008,096.67
2020-09-1124,12024,19023,65023,820219,0007,940
2020-09-1024,01024,37023,71023,810231,0007,936.67
2020-09-0923,30023,96023,30023,870242,1007,956.67
2020-09-0823,97024,36023,39024,240322,7008,080
2020-09-0724,31024,39023,57023,610376,3007,870
2020-09-0424,77024,93024,55024,570230,1008,190
2020-09-0326,00026,13025,53025,570152,7008,523.33
2020-09-0225,28025,56025,18025,500149,9008,500
2020-09-0124,81025,25024,63025,000127,9008,333.33
2020-08-3124,98025,18024,73024,730113,4008,243.33
2020-08-2824,81025,09024,34024,600186,3008,200
2020-08-2725,27025,48025,13025,17093,5008,390
2020-08-2625,01025,29024,87025,280139,3008,426.67
2020-08-2525,56025,69025,14025,180100,3008,393.33
2020-08-2424,82025,53024,72025,370167,7008,456.67
2020-08-2125,02025,26024,94025,110139,9008,370
2020-08-2025,38025,70024,80024,800232,3008,266.67
2020-08-1926,24026,24025,67025,880148,2008,626.67
2020-08-1826,20026,41025,93026,250180,2008,750
2020-08-1726,01026,13025,77025,77082,5008,590
2020-08-1426,23026,31025,96026,170114,9008,723.33
2020-08-1325,75026,36025,73026,140240,6008,713.33
2020-08-1224,95025,20024,77025,200146,7008,400
2020-08-1124,20025,06023,99025,050214,8008,350
2020-08-0724,79024,79024,10024,420236,6008,140
2020-08-0625,28025,28024,59024,910332,9008,303.33
2020-08-0525,74025,74025,19025,330188,1008,443.33
2020-08-0425,75026,00025,52025,760208,7008,586.67
2020-08-0324,87025,61024,86025,450154,4008,483.33
2020-07-3126,03026,20025,17025,170279,4008,390
2020-07-3026,59026,71026,28026,410107,8008,803.33
2020-07-2926,85026,98026,21026,450168,3008,816.67
2020-07-2827,05027,28026,77027,050169,2009,016.67
2020-07-2726,76026,87026,45026,810207,3008,936.67
2020-07-2227,26027,64026,80027,420280,3009,140
2020-07-2127,52027,80027,35027,800229,4009,266.67
2020-07-2027,33027,38026,83027,13075,4009,043.33
2020-07-1727,06027,46026,79026,850160,3008,950
2020-07-1627,00027,07026,51026,880194,6008,960
2020-07-1527,83027,89027,27027,570141,1009,190
2020-07-1427,22027,59027,00027,520270,6009,173.33
2020-07-1328,00028,03027,21027,650149,6009,216.67
2020-07-1028,15028,15027,64027,640152,2009,213.33
2020-07-0927,65028,22027,65027,800222,8009,266.67
2020-07-0827,77028,10027,43027,610208,9009,203.33
2020-07-0727,40028,29027,31027,600408,1009,200
2020-07-0626,43026,72026,40026,700114,3008,900
2020-07-0325,73026,49025,48026,490166,9008,830
2020-07-0226,03026,08025,24025,610312,2008,536.67
2020-07-0126,37026,68025,90026,030178,0008,676.67
2020-06-3026,31026,37025,94026,090144,1008,696.67
2020-06-2925,91026,48025,86025,920116,2008,640
2020-06-2626,16026,54026,04026,350209,7008,783.33
2020-06-2525,76025,86025,42025,800157,2008,600
2020-06-2425,50025,97025,45025,920209,8008,640
2020-06-2325,65025,98025,32025,740210,6008,580
2020-06-2225,17025,47024,90025,300112,3008,433.33
2020-06-1925,14025,43024,87025,240229,2008,413.33
2020-06-1824,79024,97024,55024,910142,1008,303.33
2020-06-1724,78025,14024,55024,870247,3008,290
2020-06-1624,15024,90024,06024,890459,3008,296.67
2020-06-1524,80024,95023,51023,510511,5007,836.67
2020-06-1225,35025,76025,15025,660272,3008,553.33
2020-06-1126,65026,72026,28026,350176,2008,783.33
2020-06-1026,45026,99026,33026,730243,9008,910
2020-06-0925,86026,24025,72026,200294,8008,733.33
2020-06-0826,10026,34026,01026,340171,8008,780
2020-06-0525,47025,82025,35025,800121,8008,600
2020-06-0425,41025,63025,24025,610172,9008,536.67
2020-06-0326,02026,07025,06025,300187,0008,433.33
2020-06-0225,14025,58025,03025,460167,1008,486.67
2020-06-0124,38025,25024,19025,220242,2008,406.67
2020-05-2924,90025,17024,06024,060439,7008,020
2020-05-2825,20025,20024,71025,120222,3008,373.33
2020-05-2724,85025,36024,73025,260297,0008,420
2020-05-2625,26025,28024,97025,200180,0008,400
2020-05-2525,50025,50024,98025,260148,1008,420
2020-05-2225,11025,36024,81025,150178,8008,383.33
2020-05-2125,05025,30024,86025,000209,2008,333.33
2020-05-2024,56025,06024,47024,930229,4008,310
2020-05-1924,70024,79023,95024,270215,8008,090
2020-05-1824,41024,62023,98024,250277,9008,083.33
2020-05-1525,27025,49024,65025,070168,7008,356.67
2020-05-1425,26025,26024,72024,730177,8008,243.33
2020-05-1325,15025,42024,93025,250151,4008,416.67
2020-05-1225,06025,51025,05025,430141,5008,476.67
2020-05-1125,07025,27024,90025,060169,5008,353.33
2020-05-0824,93025,07024,60024,910227,0008,303.33
2020-05-0723,60024,49023,52024,440249,7008,146.67
2020-05-0123,58023,89023,49023,520212,5007,840
2020-04-3024,71024,77024,23024,350192,5008,116.67
2020-04-2824,00024,25023,90024,150224,8008,050
2020-04-2723,96024,12023,82024,090302,4008,030
2020-04-2423,68024,38023,29023,460533,2007,820
2020-04-2324,98024,98024,42024,680234,3008,226.67
2020-04-2224,00024,65023,92024,650278,2008,216.67
2020-04-2124,47024,59024,19024,250186,4008,083.33
2020-04-2024,29024,78024,21024,630147,6008,210
2020-04-1724,70024,90024,44024,570212,2008,190
2020-04-1623,46024,10023,20024,000241,9008,000
2020-04-1523,81024,06023,61023,760175,1007,920
2020-04-1423,20023,87023,10023,780232,6007,926.67
2020-04-1323,23023,30022,65022,700142,5007,566.67
2020-04-1023,46023,48022,83023,330218,2007,776.67
2020-04-0923,29023,33022,80023,330182,9007,776.67
2020-04-0822,87023,35022,58023,130323,1007,710
2020-04-0722,40022,92022,08022,890448,6007,630
2020-04-0619,74020,92019,62020,890267,9006,963.33
2020-04-0320,48020,87019,91020,060230,5006,686.67
2020-04-0219,90020,60019,85020,440292,7006,813.33
2020-04-0121,14021,15020,01020,180310,1006,726.67
2020-03-3122,00022,06021,20021,360286,1007,120
2020-03-3020,90021,58020,73021,540258,0007,180
2020-03-2722,28022,49021,43022,000328,8007,333.33
2020-03-2621,78022,32020,89021,220444,1007,073.33
2020-03-2522,27022,56021,07022,280456,4007,426.67
2020-03-2419,90021,27019,74021,270582,1007,090
2020-03-2317,79018,85017,68018,540510,6006,180
2020-03-1920,31020,43017,66017,960624,7005,986.67
2020-03-1819,75020,21019,25019,650648,5006,550
2020-03-1717,70019,59017,57019,440787,2006,480
2020-03-1619,31019,72018,22018,280335,9006,093.33
2020-03-1318,28019,94018,04019,110573,0006,370
2020-03-1220,28021,07019,81020,250688,0006,750
2020-03-1121,51021,75020,56020,580397,4006,860
2020-03-1020,15021,68019,54021,540540,1007,180
2020-03-0921,00021,26020,34020,480319,7006,826.67
2020-03-0622,30022,61021,81022,000296,7007,333.33
2020-03-0523,29023,45022,26022,570327,3007,523.33
2020-03-0422,00023,15021,93022,850272,8007,616.67
2020-03-0323,49023,71022,49022,500348,0007,500
2020-03-0221,70023,13021,61022,990418,4007,663.33
2020-02-2822,33022,42021,65021,880481,9007,293.33
2020-02-2723,70023,73022,90022,990298,8007,663.33
2020-02-2623,32023,82023,16023,710308,1007,903.33
2020-02-2523,10024,10022,96023,660361,0007,886.67
2020-02-2124,75025,22024,68024,710220,6008,236.67
2020-02-2025,61025,83024,60024,740463,3008,246.67
2020-02-1924,60025,20024,45025,110539,9008,370
2020-02-1825,40025,53024,22024,250672,5008,083.33
2020-02-1726,50026,62026,11026,110308,7008,703.33
2020-02-1427,29027,57026,80026,860324,7008,953.33
2020-02-1327,09027,57026,99027,060287,1009,020
2020-02-1226,39027,05026,34027,050214,6009,016.67
2020-02-1025,97026,45025,86026,230145,1008,743.33
2020-02-0726,60026,73026,28026,470209,2008,823.33
2020-02-0626,36026,73026,10026,580203,4008,860
2020-02-0526,21026,29025,89026,010254,7008,670
2020-02-0425,28025,74025,14025,560242,8008,520
2020-02-0324,66025,40024,52025,280363,8008,426.67
2020-01-3126,57026,63025,78025,840340,8008,613.33
2020-01-3027,04027,29026,11026,240395,4008,746.67
2020-01-2926,80027,13026,61027,090278,7009,030
2020-01-2826,24026,72025,87026,640403,0008,880
2020-01-2726,68027,21026,45026,720435,2008,906.67
2020-01-2427,70027,99027,02027,680632,7009,226.67
2020-01-2326,57026,93026,37026,830228,2008,943.33
2020-01-2226,00026,70026,00026,700222,4008,900
2020-01-2126,71026,73026,06026,060195,5008,686.67
2020-01-2025,94026,40025,89026,400207,8008,800
2020-01-1726,36026,44025,52025,670393,1008,556.67
2020-01-1626,40026,40025,84026,030313,3008,676.67
2020-01-1526,99026,99026,47026,540160,9008,846.67
2020-01-1426,90027,23026,82026,990236,0008,996.67
2020-01-1027,20027,59026,67026,900328,7008,966.67
2020-01-0926,03026,75026,03026,730264,9008,910
2020-01-0825,59025,87025,20025,780195,4008,593.33
2020-01-0725,95026,03025,72026,010126,5008,670
2020-01-0625,50025,79025,44025,780144,2008,593.33

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