[6146 東証1部] ディスコ 日足 時系列データ

[6146 東証1部] ディスコ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2023780.0024380.0023780.0024380.002150005205141000
2017-10-1923490.0024060.0023490.0023980.001802004299787000
2017-10-1823860.0023930.0023540.0023670.001643003895755000
2017-10-1723850.0024120.0023750.0024060.001282003074897000
2017-10-1624000.0024120.0023810.0023840.001452003472476000
2017-10-1323620.0023970.0023560.0023910.001869004451570000
2017-10-1223620.0023850.0023580.0023680.002092004960558000
2017-10-1123250.0023340.0023060.0023320.001798004176500000
2017-10-1023260.0023280.0022980.0023170.002350005441119000
2017-10-0623210.0023380.0022760.0022890.002169004995245000
2017-10-0523650.0023980.0023090.0023200.002790006518440000
2017-10-0423000.0023180.0022920.0023070.001684003880235000
2017-10-0323060.0023090.0022820.0022950.001619003710933000
2017-10-0223000.0023020.0022760.0022910.001333003051282000
2017-09-2922910.0022950.0022750.0022890.001838004202563000
2017-09-2822990.0023050.0022730.0022940.002998006862592000
2017-09-2722360.0022560.0022270.0022320.002052004590994000
2017-09-2622480.0022620.0022370.0022430.002514005650893000
2017-09-2522900.0023040.0022780.0022790.001659003795986000
2017-09-2222800.0022830.0022490.0022750.002653006017622000
2017-09-2123180.0023300.0022510.0022630.004323009820352000
2017-09-2023420.0023580.0023250.0023520.002809006591636000
2017-09-1922870.0023210.0022400.0023200.004179009582052000
2017-09-1521830.0022170.0021830.0022170.002427005359680000
2017-09-1421790.0021990.0021690.0021810.002076004533938000
2017-09-1321690.0021910.0021530.0021770.001741003789075000
2017-09-1221380.0021650.0021250.0021590.002583005547858000
2017-09-1120330.0021010.0020300.0020980.003200006642225000
2017-09-0820100.0020260.0020080.0020180.002005004041734000
2017-09-0719770.0020230.0019770.0020040.002412004829805000
2017-09-0619150.0019790.0019110.0019770.002484004861883000
2017-09-0519650.0019730.0019300.0019440.002182004252020000
2017-09-0419670.0019830.0019600.0019800.001261002484888000
2017-09-0119770.0019870.0019530.0019840.002090004123712000
2017-08-3119880.0019940.0019640.0019710.002563005061247000
2017-08-3019980.0019980.0019760.0019820.001380002739587000
2017-08-2919830.0020050.0019780.0019990.001411002815095000
2017-08-2819980.0019990.0019790.0019940.00910001811154000
2017-08-2519950.0020040.0019850.0019870.001024002039056000
2017-08-2420010.0020130.0019990.0020000.001212002430860000
2017-08-2320190.0020270.0019930.0020000.001737003489112000
2017-08-2219610.0019980.0019590.0019940.002113004201672000
2017-08-2119640.0019770.0019490.0019490.001899003725733000
2017-08-1819140.0019680.0019130.0019580.001997003900605000
2017-08-1719430.0019560.0019350.0019400.001186002305685000
2017-08-1619370.0019520.0019310.0019390.001412002739606000
2017-08-1519250.0019410.0019200.0019330.002210004275575000
2017-08-1418890.0019180.0018740.0019060.002044003891843000
2017-08-1019050.0019160.0018880.0019050.001986003776678000
2017-08-0919130.0019170.0018870.0018950.002086003953154000
2017-08-0819350.0019470.0019160.0019200.003255006274592000
2017-08-0718890.0019190.0018890.0019170.003165006018932000
2017-08-0418640.0019000.0018400.0018740.0065120012204143000
2017-08-0319640.0019660.0019180.0019440.003006005839885000
2017-08-0219750.0019900.0019590.0019900.001868003695106000
2017-08-0119430.0019520.0019250.0019500.002319004496724000
2017-07-3119440.0019810.0019440.0019570.002387004683501000
2017-07-2820240.0020330.0019630.0019700.003134006234892000
2017-07-2720140.0020490.0020030.0020430.002527005137939000
2017-07-2620400.0020460.0019860.0020040.002644005331560000
2017-07-2520050.0020150.0019960.0020020.001781003569594000
2017-07-2419950.0020070.0019800.0019980.002015004022090000
2017-07-2119730.0020130.0019730.0020020.002559005121402000
2017-07-2019490.0019790.0019490.0019750.002723005360226000
2017-07-1919310.0019360.0019140.0019310.001870003605020000
2017-07-1819050.0019210.0018920.0019210.002013003849610000
2017-07-1419050.0019160.0019010.0019050.002080003965430000
2017-07-1318950.0019220.0018930.0019220.002531004837441000
2017-07-1218900.0018990.0018820.0018830.001972003725223000
2017-07-1118840.0018960.0018730.0018960.002504004724261000
2017-07-1018590.0018730.0018350.0018700.003353006226779000
2017-07-0717810.0018260.0017810.0018210.002222004031579000
2017-07-0618110.0018190.0017780.0017980.002581004635882000
2017-07-0517220.0018050.0017210.0018050.005229009282114000
2017-07-0417750.0017750.0017140.0017170.004793008305199000
2017-07-0317920.0018020.0017680.0017750.003193005681125000
2017-06-3017760.0017920.0017620.0017920.003651006499876000
2017-06-2918420.0018420.0018050.0018160.002248004088721000
2017-06-2818350.0018390.0018000.0018020.003006005466820000
2017-06-2718550.0018710.0018330.0018620.002260004189821000
2017-06-2618230.0018550.0018230.0018520.001289002378641000
2017-06-2318490.0018510.0018230.0018260.002420004429236000
2017-06-2218600.0018670.0018480.0018490.001710003170344000
2017-06-2118780.0018840.0018440.0018520.002858005314975000
2017-06-2018770.0018840.0018570.0018780.003079005770254000
2017-06-1918200.0018410.0018070.0018410.002135003905564000
2017-06-1618100.0018220.0017980.0018130.003386006133006000
2017-06-1518440.0018440.0018140.0018170.003859007034489000
2017-06-1419340.0019390.0018520.0018570.004577008612762000
2017-06-1318700.0019000.0018670.0018870.003374006356222000
2017-06-1219200.0019370.0018930.0018990.005079009710429000
2017-06-0920060.0020230.0019960.0020110.002385004790005000
2017-06-0820100.0020240.0020000.0020060.002930005890358000
2017-06-0719940.0020240.0019860.0020020.003174006355663000
2017-06-0619840.0019960.0019630.0019730.002998005929050000
2017-06-0519580.0019800.0019490.0019760.002999005906696000
2017-06-0219350.0019450.0019110.0019300.004166008027019000
2017-06-0119500.0019720.0019220.0019390.004655009025226000
2017-05-3118770.0019100.0018520.0019100.00284880054164221000
2017-05-3018760.0018860.0018560.0018740.002311004319121000
2017-05-2918690.0018880.0018560.0018750.002904005449718000
2017-05-2618380.0018690.0018230.0018690.003198005925031000
2017-05-2518830.0018900.0018580.0018610.002680005014299000
2017-05-2418930.0018970.0018700.0018830.002580004856363000
2017-05-2318690.0018840.0018590.0018660.001819003400222000
2017-05-2218800.0018840.0018660.0018690.001950003649827000
2017-05-1919000.0019050.0018710.0018790.003184006001719000
2017-05-1818570.0018850.0018460.0018810.002838005313660000
2017-05-1718890.0019030.0018720.0018920.003027005719825000
2017-05-1618720.0018900.0018570.0018830.004040007584763000
2017-05-1518590.0018720.0018440.0018460.003985007385182000
2017-05-1218900.0019150.0018760.0018810.003564006731594000
2017-05-1118700.0019440.0018690.0018900.0069090013161497000
2017-05-1018300.0018530.0018120.0018370.003725006847201000
2017-05-0918490.0018600.0018360.0018430.002962005467060000
2017-05-0818400.0018680.0018300.0018620.004026007457466000
2017-05-0218090.0018210.0017850.0018200.002574004660009000
2017-05-0117750.0018190.0017740.0018010.003451006207153000
2017-04-2817690.0017700.0017320.0017620.003228005653919000
2017-04-2717330.0017670.0017110.0017630.002244003927160000
2017-04-2617750.0017750.0017420.0017500.003909006856685000
2017-04-2517010.0017430.0017000.0017350.002677004630067000
2017-04-2417100.0017270.0017010.0017050.002796004788366000
2017-04-2116870.0017100.0016560.0016980.004103006926392000
2017-04-2016350.0016550.0016160.0016470.003785006217411000
2017-04-1916050.0016350.0016000.0016220.003130005075555000
2017-04-1816260.0016470.0016070.0016120.002477004012341000
2017-04-1716160.0016350.0016030.0016100.002225003591502000
2017-04-1416010.0016380.0015940.0016260.002995004855938000
2017-04-1315610.0016040.0015480.0016010.004541007170321000
2017-04-1216600.0016610.0016070.0016110.004900007962118000
2017-04-1116900.0016930.0016600.0016800.002421004063790000
2017-04-1016930.0017060.0016730.0017030.002430004112511000
2017-04-0717000.0017000.0016650.0016870.001982003341774000
2017-04-0616930.0017060.0016700.0016760.002199003704126000
2017-04-0517140.0017240.0016790.0016990.002978005056486000
2017-04-0417070.0017350.0016790.0017000.002846004849646000
2017-04-0317020.0017130.0016910.0016960.001839003128966000
2017-03-3117350.0017370.0016930.0016930.001602002738099000
2017-03-3016940.0017320.0016920.0017120.002200003775416000
2017-03-2916950.0017070.0016740.0016940.002303003894134000
2017-03-2816900.0017060.0016750.0017050.001981003361386000
2017-03-2716650.0016970.0016650.0016750.001309002199495000
2017-03-2416700.0017040.0016700.0016920.001910003232258000
2017-03-2316550.0016800.0016530.0016670.002383003977529000
2017-03-2216440.0016680.0016310.0016560.002433004027638000
2017-03-2116910.0016930.0016680.0016900.002683004519160000
2017-03-1717120.0017140.0016860.0016950.002978005053849000
2017-03-1617000.0017340.0016820.0017300.003034005190522000
2017-03-1517430.0017520.0017090.0017120.002844004896224000
2017-03-1417440.0017550.0017420.0017520.001766003088220000
2017-03-1317680.0017700.0017220.0017590.002188003843825000
2017-03-1017920.0017990.0017680.0017840.002158003842555000
2017-03-0917600.0017770.0017500.0017720.001825003229136000
2017-03-0817430.0017500.0017310.0017420.001491002593920000
2017-03-0717630.0017630.0017370.0017430.001664002903887000
2017-03-0617430.0017650.0017430.0017620.001701002986717000
2017-03-0317550.0017570.0017430.0017530.001548002710413000
2017-03-0217400.0017660.0017290.0017620.002235003917115000
2017-03-0116940.0017310.0016880.0017190.002183003746630000
2017-02-2817130.0017170.0016890.0016890.001439002450477000
2017-02-2716980.0017050.0016800.0016880.001916003237094000
2017-02-2417110.0017320.0017050.0017110.001403002406742000
2017-02-2317260.0017290.0017110.0017290.001513002606847000
2017-02-2217190.0017270.0017050.0017180.001598002740074000
2017-02-2117020.0017290.0017000.0017250.001838003160140000
2017-02-2016950.0017150.0016920.0017080.001744002973600000
2017-02-1716850.0017020.0016810.0016890.001459002465171000
2017-02-1616880.0017060.0016740.0017030.002440004130666000
2017-02-1517090.0017160.0016770.0016930.002558004323472000
2017-02-1417360.0017390.0016880.0016920.002684004584185000
2017-02-1317030.0017080.0016910.0016990.001913003251625000
2017-02-1016760.0017050.0016700.0016930.002449004140383000
2017-02-0916540.0016910.0016380.0016650.004756007943528000
2017-02-0816220.0016650.0016090.0016490.004483007366335000
2017-02-0716440.0016750.0015950.0016220.00112860018339924000
2017-02-0614440.0014440.0014170.0014300.001566002235273000
2017-02-0314330.0014440.0014150.0014260.001507002150485000
2017-02-0214420.0014510.0014180.0014270.001704002437176000
2017-02-0114210.0014320.0014130.0014280.001932002749218000
2017-01-3114510.0014560.0014400.0014440.001691002446788000
2017-01-3014480.0014730.0014460.0014690.001504002203793000
2017-01-2714640.0014770.0014540.0014580.002086003051476000
2017-01-2614400.0014600.0014400.0014560.003395004924076000
2017-01-2514650.0014680.0014470.0014580.001440002097771000
2017-01-2414410.0014610.0014350.0014390.001390002008290000
2017-01-2314290.0014620.0014250.0014500.001760002552830000
2017-01-2014260.0014460.0014230.0014330.001384001984115000
2017-01-1914400.0014460.0014260.0014420.001439002069607000
2017-01-1813950.0014220.0013950.0014170.001321001863338000
2017-01-1714190.0014280.0014060.0014070.001669002362579000
2017-01-1614500.0014550.0014160.0014250.002489003556586000
2017-01-1314430.0014640.0014390.0014440.001899002752409000
2017-01-1214530.0014660.0014450.0014510.002144003119094000
2017-01-1114400.0014470.0014310.0014340.001456002092617000
2017-01-1014280.0014440.0014210.0014370.002301003301749000
2017-01-0613980.0014170.0013970.0014090.001948002745937000
2017-01-0514470.0014470.0014110.0014280.002249003201716000
2017-01-0414370.0014550.0014290.0014470.002742003959412000
2016-12-3013870.0014200.0013800.0014160.00976001374010000
2016-12-2914160.0014210.0013920.0014010.001372001924031000
2016-12-2814000.0014390.0014000.0014300.001870002674355000
2016-12-2713980.0014120.0013840.0013970.001720002403670000
2016-12-2614040.0014280.0013960.0013970.002033002862180000
2016-12-2213770.0014130.0013650.0014060.003203004476341000
2016-12-2113670.0013800.0013630.0013670.001898002600080000
2016-12-2013450.0013660.0013320.0013650.001608002174450000
2016-12-1913440.0013490.0013360.0013420.001168001566988000
2016-12-1613500.0013600.0013400.0013540.002419003272917000
2016-12-1513110.0013390.0013110.0013350.001776002363362000
2016-12-1412890.0013320.0012890.0013200.001871002462964000
2016-12-1312900.0013220.0012900.0013180.001948002549746000
2016-12-1213100.0013170.0012970.0013120.002070002709215000
2016-12-0912860.0013140.0012840.0013120.002117002750456000
2016-12-0813120.0013160.0012780.0012990.002683003468624000
2016-12-0713260.0013270.0012890.0012960.001778002308380000
2016-12-0613350.0013410.0013080.0013130.002391003154483000
2016-12-0512980.0013080.0012820.0013050.001629002118933000
2016-12-0213280.0013390.0012900.0013020.003790004952431000
2016-12-0113720.0013800.0013630.0013690.001956002683959000
2016-11-3013500.0013710.0013500.0013560.002507003408087000
2016-11-2913280.0013490.0013230.0013480.001536002058940000
2016-11-2813390.0013390.0013220.0013350.001658002209689000
2016-11-2513310.0013450.0013150.0013220.001792002377317000
2016-11-2413430.0013490.0013270.0013400.002168002900188000
2016-11-2213250.0013290.0013130.0013200.001471001941775000
2016-11-2113450.0013480.0013220.0013250.001511002011385000
2016-11-1813000.0013390.0012950.0013320.002963003928876000
2016-11-1712700.0012780.0012610.0012760.001140001447107000
2016-11-1612800.0012910.0012730.0012780.001887002411578000
2016-11-1512810.0012870.0012540.0012620.002154002718663000
2016-11-1412840.0012840.0012670.0012760.001785002281635000
2016-11-1113000.0013040.0012630.0012680.002589003306301000
2016-11-1012740.0013170.0012610.0012940.003709004802538000
2016-11-0912850.0012950.0012000.0012150.003842004771801000
2016-11-0812280.0012860.0012250.0012730.002824003584009000
2016-11-0712600.0012700.0012450.0012580.001448001820408000
2016-11-0412210.0012450.0012210.0012380.002413002982596000
2016-11-0212590.0012610.0012480.0012510.001372001718546000
2016-11-0112600.0012750.0012550.0012700.002217002810327000
2016-10-3112650.0012850.0012650.0012700.002787003544951000
2016-10-2812270.0012620.0012250.0012540.003840004799259000
2016-10-2712170.0012270.0012020.0012060.001831002217954000
2016-10-2612160.0012370.0012160.0012260.001280001570523000
2016-10-2512020.0012240.0011940.0012220.001618001962809000
2016-10-2411940.0012010.0011740.0011880.001591001885454000
2016-10-2112130.0012140.0011960.0011980.001784002146411000
2016-10-2011940.0012060.0011890.0012000.001766002116351000
2016-10-1912140.0012160.0011980.0012040.001838002215454000
2016-10-1812120.0012240.0012070.0012140.002010002440578000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog