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
2020-12-30	34,800	34,900	34,300	34,750	131,200	11,583.30
2020-12-29	33,700	34,600	33,650	34,600	121,900	11,533.30
2020-12-28	33,100	33,850	32,900	33,800	87,600	11,266.70
2020-12-25	33,600	33,600	33,100	33,150	38,900	11,050
2020-12-24	33,250	33,400	33,100	33,400	48,600	11,133.30
2020-12-23	32,700	33,450	32,600	33,450	98,000	11,150
2020-12-22	32,950	33,350	32,750	32,950	100,800	10,983.30
2020-12-21	33,250	33,400	33,050	33,250	118,400	11,083.30
2020-12-18	33,750	34,150	33,000	33,250	216,400	11,083.30
2020-12-17	33,750	34,250	33,650	34,200	99,200	11,400
2020-12-16	34,800	34,800	33,550	33,600	153,100	11,200
2020-12-15	34,200	34,600	33,650	34,400	178,300	11,466.70
2020-12-14	34,250	34,350	33,600	33,600	178,900	11,200
2020-12-11	32,900	33,200	32,800	33,100	126,500	11,033.30
2020-12-10	32,900	32,900	32,300	32,750	121,400	10,916.70
2020-12-09	32,650	33,250	32,650	33,150	136,700	11,050
2020-12-08	31,800	32,850	31,600	32,700	111,000	10,900
2020-12-07	32,850	33,000	32,150	32,200	106,600	10,733.30
2020-12-04	33,300	33,300	32,350	32,850	149,500	10,950
2020-12-03	32,600	33,200	32,600	33,150	100,000	11,050
2020-12-02	33,100	33,100	32,500	32,950	235,100	10,983.30
2020-12-01	33,450	33,600	33,050	33,150	138,300	11,050
2020-11-30	33,400	33,700	33,000	33,250	223,400	11,083.30
2020-11-27	32,600	33,100	32,400	32,850	162,400	10,950
2020-11-26	32,400	32,850	32,300	32,650	112,600	10,883.30
2020-11-25	32,350	32,500	31,900	32,050	156,500	10,683.30
2020-11-24	31,500	32,300	31,500	32,150	246,700	10,716.70
2020-11-20	29,930	30,600	29,890	30,550	121,900	10,183.30
2020-11-19	29,870	30,150	29,580	30,150	145,300	10,050
2020-11-18	29,830	30,200	29,780	29,980	90,600	9,993.33
2020-11-17	30,200	30,500	29,860	30,150	123,900	10,050
2020-11-16	29,800	30,550	29,660	30,450	162,400	10,150
2020-11-13	29,180	29,670	29,070	29,560	116,200	9,853.33
2020-11-12	29,210	29,560	29,170	29,500	170,200	9,833.33
2020-11-11	28,610	29,160	28,560	29,010	159,700	9,670
2020-11-10	29,300	29,460	28,610	28,720	234,000	9,573.33
2020-11-09	28,930	29,730	28,840	29,540	202,000	9,846.67
2020-11-06	28,740	28,820	28,340	28,810	160,200	9,603.33
2020-11-05	28,420	28,860	28,210	28,740	177,100	9,580
2020-11-04	28,270	28,520	28,010	28,190	118,900	9,396.67
2020-11-02	28,280	28,400	27,890	28,050	154,700	9,350
2020-10-30	28,500	28,940	28,030	28,030	183,900	9,343.33
2020-10-29	28,180	28,630	28,080	28,530	125,800	9,510
2020-10-28	28,080	28,510	28,030	28,420	137,100	9,473.33
2020-10-27	27,900	28,230	27,480	28,140	150,300	9,380
2020-10-26	27,750	28,450	27,730	28,080	161,500	9,360
2020-10-23	28,700	28,740	27,770	27,800	392,600	9,266.67
2020-10-22	28,950	29,290	28,860	29,180	166,000	9,726.67
2020-10-21	29,260	29,390	28,930	29,070	187,200	9,690
2020-10-20	28,210	28,990	28,200	28,990	246,400	9,663.33
2020-10-19	27,810	28,140	27,810	28,060	127,700	9,353.33
2020-10-16	27,780	28,040	27,610	27,710	123,900	9,236.67
2020-10-15	28,170	28,210	27,890	27,890	167,600	9,296.67
2020-10-14	28,390	28,480	28,150	28,200	199,800	9,400
2020-10-13	27,940	28,380	27,860	28,310	231,200	9,436.67
2020-10-12	27,940	28,200	27,580	27,680	204,200	9,226.67
2020-10-09	28,150	28,190	27,640	27,750	221,600	9,250
2020-10-08	27,040	27,900	27,040	27,900	377,300	9,300
2020-10-07	26,160	27,000	25,990	26,880	400,100	8,960
2020-10-06	25,450	25,700	25,380	25,690	108,400	8,563.33
2020-10-05	25,540	25,690	25,200	25,250	107,900	8,416.67
2020-10-02	25,910	25,910	25,380	25,510	158,800	8,503.33
2020-09-30	25,220	25,640	25,140	25,410	140,600	8,470
2020-09-29	24,980	25,500	24,900	25,310	230,200	8,436.67
2020-09-28	25,920	26,100	25,100	25,460	190,500	8,486.67
2020-09-25	25,700	25,970	25,460	25,510	171,400	8,503.33
2020-09-24	25,500	25,950	25,470	25,660	157,800	8,553.33
2020-09-23	25,650	25,760	25,170	25,680	181,200	8,560
2020-09-18	25,080	25,240	24,850	25,150	208,200	8,383.33
2020-09-17	24,940	25,490	24,810	25,300	236,500	8,433.33
2020-09-16	24,510	24,930	24,430	24,890	194,200	8,296.67
2020-09-15	24,250	24,680	24,230	24,470	125,200	8,156.67
2020-09-14	23,940	24,350	23,760	24,290	144,200	8,096.67
2020-09-11	24,120	24,190	23,650	23,820	219,000	7,940
2020-09-10	24,010	24,370	23,710	23,810	231,000	7,936.67
2020-09-09	23,300	23,960	23,300	23,870	242,100	7,956.67
2020-09-08	23,970	24,360	23,390	24,240	322,700	8,080
2020-09-07	24,310	24,390	23,570	23,610	376,300	7,870
2020-09-04	24,770	24,930	24,550	24,570	230,100	8,190
2020-09-03	26,000	26,130	25,530	25,570	152,700	8,523.33
2020-09-02	25,280	25,560	25,180	25,500	149,900	8,500
2020-09-01	24,810	25,250	24,630	25,000	127,900	8,333.33
2020-08-31	24,980	25,180	24,730	24,730	113,400	8,243.33
2020-08-28	24,810	25,090	24,340	24,600	186,300	8,200
2020-08-27	25,270	25,480	25,130	25,170	93,500	8,390
2020-08-26	25,010	25,290	24,870	25,280	139,300	8,426.67
2020-08-25	25,560	25,690	25,140	25,180	100,300	8,393.33
2020-08-24	24,820	25,530	24,720	25,370	167,700	8,456.67
2020-08-21	25,020	25,260	24,940	25,110	139,900	8,370
2020-08-20	25,380	25,700	24,800	24,800	232,300	8,266.67
2020-08-19	26,240	26,240	25,670	25,880	148,200	8,626.67
2020-08-18	26,200	26,410	25,930	26,250	180,200	8,750
2020-08-17	26,010	26,130	25,770	25,770	82,500	8,590
2020-08-14	26,230	26,310	25,960	26,170	114,900	8,723.33
2020-08-13	25,750	26,360	25,730	26,140	240,600	8,713.33
2020-08-12	24,950	25,200	24,770	25,200	146,700	8,400
2020-08-11	24,200	25,060	23,990	25,050	214,800	8,350
2020-08-07	24,790	24,790	24,100	24,420	236,600	8,140
2020-08-06	25,280	25,280	24,590	24,910	332,900	8,303.33
2020-08-05	25,740	25,740	25,190	25,330	188,100	8,443.33
2020-08-04	25,750	26,000	25,520	25,760	208,700	8,586.67
2020-08-03	24,870	25,610	24,860	25,450	154,400	8,483.33
2020-07-31	26,030	26,200	25,170	25,170	279,400	8,390
2020-07-30	26,590	26,710	26,280	26,410	107,800	8,803.33
2020-07-29	26,850	26,980	26,210	26,450	168,300	8,816.67
2020-07-28	27,050	27,280	26,770	27,050	169,200	9,016.67
2020-07-27	26,760	26,870	26,450	26,810	207,300	8,936.67
2020-07-22	27,260	27,640	26,800	27,420	280,300	9,140
2020-07-21	27,520	27,800	27,350	27,800	229,400	9,266.67
2020-07-20	27,330	27,380	26,830	27,130	75,400	9,043.33
2020-07-17	27,060	27,460	26,790	26,850	160,300	8,950
2020-07-16	27,000	27,070	26,510	26,880	194,600	8,960
2020-07-15	27,830	27,890	27,270	27,570	141,100	9,190
2020-07-14	27,220	27,590	27,000	27,520	270,600	9,173.33
2020-07-13	28,000	28,030	27,210	27,650	149,600	9,216.67
2020-07-10	28,150	28,150	27,640	27,640	152,200	9,213.33
2020-07-09	27,650	28,220	27,650	27,800	222,800	9,266.67
2020-07-08	27,770	28,100	27,430	27,610	208,900	9,203.33
2020-07-07	27,400	28,290	27,310	27,600	408,100	9,200
2020-07-06	26,430	26,720	26,400	26,700	114,300	8,900
2020-07-03	25,730	26,490	25,480	26,490	166,900	8,830
2020-07-02	26,030	26,080	25,240	25,610	312,200	8,536.67
2020-07-01	26,370	26,680	25,900	26,030	178,000	8,676.67
2020-06-30	26,310	26,370	25,940	26,090	144,100	8,696.67
2020-06-29	25,910	26,480	25,860	25,920	116,200	8,640
2020-06-26	26,160	26,540	26,040	26,350	209,700	8,783.33
2020-06-25	25,760	25,860	25,420	25,800	157,200	8,600
2020-06-24	25,500	25,970	25,450	25,920	209,800	8,640
2020-06-23	25,650	25,980	25,320	25,740	210,600	8,580
2020-06-22	25,170	25,470	24,900	25,300	112,300	8,433.33
2020-06-19	25,140	25,430	24,870	25,240	229,200	8,413.33
2020-06-18	24,790	24,970	24,550	24,910	142,100	8,303.33
2020-06-17	24,780	25,140	24,550	24,870	247,300	8,290
2020-06-16	24,150	24,900	24,060	24,890	459,300	8,296.67
2020-06-15	24,800	24,950	23,510	23,510	511,500	7,836.67
2020-06-12	25,350	25,760	25,150	25,660	272,300	8,553.33
2020-06-11	26,650	26,720	26,280	26,350	176,200	8,783.33
2020-06-10	26,450	26,990	26,330	26,730	243,900	8,910
2020-06-09	25,860	26,240	25,720	26,200	294,800	8,733.33
2020-06-08	26,100	26,340	26,010	26,340	171,800	8,780
2020-06-05	25,470	25,820	25,350	25,800	121,800	8,600
2020-06-04	25,410	25,630	25,240	25,610	172,900	8,536.67
2020-06-03	26,020	26,070	25,060	25,300	187,000	8,433.33
2020-06-02	25,140	25,580	25,030	25,460	167,100	8,486.67
2020-06-01	24,380	25,250	24,190	25,220	242,200	8,406.67
2020-05-29	24,900	25,170	24,060	24,060	439,700	8,020
2020-05-28	25,200	25,200	24,710	25,120	222,300	8,373.33
2020-05-27	24,850	25,360	24,730	25,260	297,000	8,420
2020-05-26	25,260	25,280	24,970	25,200	180,000	8,400
2020-05-25	25,500	25,500	24,980	25,260	148,100	8,420
2020-05-22	25,110	25,360	24,810	25,150	178,800	8,383.33
2020-05-21	25,050	25,300	24,860	25,000	209,200	8,333.33
2020-05-20	24,560	25,060	24,470	24,930	229,400	8,310
2020-05-19	24,700	24,790	23,950	24,270	215,800	8,090
2020-05-18	24,410	24,620	23,980	24,250	277,900	8,083.33
2020-05-15	25,270	25,490	24,650	25,070	168,700	8,356.67
2020-05-14	25,260	25,260	24,720	24,730	177,800	8,243.33
2020-05-13	25,150	25,420	24,930	25,250	151,400	8,416.67
2020-05-12	25,060	25,510	25,050	25,430	141,500	8,476.67
2020-05-11	25,070	25,270	24,900	25,060	169,500	8,353.33
2020-05-08	24,930	25,070	24,600	24,910	227,000	8,303.33
2020-05-07	23,600	24,490	23,520	24,440	249,700	8,146.67
2020-05-01	23,580	23,890	23,490	23,520	212,500	7,840
2020-04-30	24,710	24,770	24,230	24,350	192,500	8,116.67
2020-04-28	24,000	24,250	23,900	24,150	224,800	8,050
2020-04-27	23,960	24,120	23,820	24,090	302,400	8,030
2020-04-24	23,680	24,380	23,290	23,460	533,200	7,820
2020-04-23	24,980	24,980	24,420	24,680	234,300	8,226.67
2020-04-22	24,000	24,650	23,920	24,650	278,200	8,216.67
2020-04-21	24,470	24,590	24,190	24,250	186,400	8,083.33
2020-04-20	24,290	24,780	24,210	24,630	147,600	8,210
2020-04-17	24,700	24,900	24,440	24,570	212,200	8,190
2020-04-16	23,460	24,100	23,200	24,000	241,900	8,000
2020-04-15	23,810	24,060	23,610	23,760	175,100	7,920
2020-04-14	23,200	23,870	23,100	23,780	232,600	7,926.67
2020-04-13	23,230	23,300	22,650	22,700	142,500	7,566.67
2020-04-10	23,460	23,480	22,830	23,330	218,200	7,776.67
2020-04-09	23,290	23,330	22,800	23,330	182,900	7,776.67
2020-04-08	22,870	23,350	22,580	23,130	323,100	7,710
2020-04-07	22,400	22,920	22,080	22,890	448,600	7,630
2020-04-06	19,740	20,920	19,620	20,890	267,900	6,963.33
2020-04-03	20,480	20,870	19,910	20,060	230,500	6,686.67
2020-04-02	19,900	20,600	19,850	20,440	292,700	6,813.33
2020-04-01	21,140	21,150	20,010	20,180	310,100	6,726.67
2020-03-31	22,000	22,060	21,200	21,360	286,100	7,120
2020-03-30	20,900	21,580	20,730	21,540	258,000	7,180
2020-03-27	22,280	22,490	21,430	22,000	328,800	7,333.33
2020-03-26	21,780	22,320	20,890	21,220	444,100	7,073.33
2020-03-25	22,270	22,560	21,070	22,280	456,400	7,426.67
2020-03-24	19,900	21,270	19,740	21,270	582,100	7,090
2020-03-23	17,790	18,850	17,680	18,540	510,600	6,180
2020-03-19	20,310	20,430	17,660	17,960	624,700	5,986.67
2020-03-18	19,750	20,210	19,250	19,650	648,500	6,550
2020-03-17	17,700	19,590	17,570	19,440	787,200	6,480
2020-03-16	19,310	19,720	18,220	18,280	335,900	6,093.33
2020-03-13	18,280	19,940	18,040	19,110	573,000	6,370
2020-03-12	20,280	21,070	19,810	20,250	688,000	6,750
2020-03-11	21,510	21,750	20,560	20,580	397,400	6,860
2020-03-10	20,150	21,680	19,540	21,540	540,100	7,180
2020-03-09	21,000	21,260	20,340	20,480	319,700	6,826.67
2020-03-06	22,300	22,610	21,810	22,000	296,700	7,333.33
2020-03-05	23,290	23,450	22,260	22,570	327,300	7,523.33
2020-03-04	22,000	23,150	21,930	22,850	272,800	7,616.67
2020-03-03	23,490	23,710	22,490	22,500	348,000	7,500
2020-03-02	21,700	23,130	21,610	22,990	418,400	7,663.33
2020-02-28	22,330	22,420	21,650	21,880	481,900	7,293.33
2020-02-27	23,700	23,730	22,900	22,990	298,800	7,663.33
2020-02-26	23,320	23,820	23,160	23,710	308,100	7,903.33
2020-02-25	23,100	24,100	22,960	23,660	361,000	7,886.67
2020-02-21	24,750	25,220	24,680	24,710	220,600	8,236.67
2020-02-20	25,610	25,830	24,600	24,740	463,300	8,246.67
2020-02-19	24,600	25,200	24,450	25,110	539,900	8,370
2020-02-18	25,400	25,530	24,220	24,250	672,500	8,083.33
2020-02-17	26,500	26,620	26,110	26,110	308,700	8,703.33
2020-02-14	27,290	27,570	26,800	26,860	324,700	8,953.33
2020-02-13	27,090	27,570	26,990	27,060	287,100	9,020
2020-02-12	26,390	27,050	26,340	27,050	214,600	9,016.67
2020-02-10	25,970	26,450	25,860	26,230	145,100	8,743.33
2020-02-07	26,600	26,730	26,280	26,470	209,200	8,823.33
2020-02-06	26,360	26,730	26,100	26,580	203,400	8,860
2020-02-05	26,210	26,290	25,890	26,010	254,700	8,670
2020-02-04	25,280	25,740	25,140	25,560	242,800	8,520
2020-02-03	24,660	25,400	24,520	25,280	363,800	8,426.67
2020-01-31	26,570	26,630	25,780	25,840	340,800	8,613.33
2020-01-30	27,040	27,290	26,110	26,240	395,400	8,746.67
2020-01-29	26,800	27,130	26,610	27,090	278,700	9,030
2020-01-28	26,240	26,720	25,870	26,640	403,000	8,880
2020-01-27	26,680	27,210	26,450	26,720	435,200	8,906.67
2020-01-24	27,700	27,990	27,020	27,680	632,700	9,226.67
2020-01-23	26,570	26,930	26,370	26,830	228,200	8,943.33
2020-01-22	26,000	26,700	26,000	26,700	222,400	8,900
2020-01-21	26,710	26,730	26,060	26,060	195,500	8,686.67
2020-01-20	25,940	26,400	25,890	26,400	207,800	8,800
2020-01-17	26,360	26,440	25,520	25,670	393,100	8,556.67
2020-01-16	26,400	26,400	25,840	26,030	313,300	8,676.67
2020-01-15	26,990	26,990	26,470	26,540	160,900	8,846.67
2020-01-14	26,900	27,230	26,820	26,990	236,000	8,996.67
2020-01-10	27,200	27,590	26,670	26,900	328,700	8,966.67
2020-01-09	26,030	26,750	26,030	26,730	264,900	8,910
2020-01-08	25,590	25,870	25,200	25,780	195,400	8,593.33
2020-01-07	25,950	26,030	25,720	26,010	126,500	8,670
2020-01-06	25,500	25,790	25,440	25,780	144,200	8,593.33

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6146 (株)ディスコ の時系列データ [2020年度]

6146 (株)ディスコの時系列データ [2020年度]