[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 
2017-02-2716980.0017050.0016800.0016880.001916003237094000
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
2016-10-1711990.0012280.0011900.0012230.001910002319628000
2016-10-1412060.0012100.0011890.0012040.002325002794137000
2016-10-1312190.0012210.0012040.0012140.002266002748091000
2016-10-1212170.0012310.0012140.0012190.002274002772736000
2016-10-1112530.0012530.0012380.0012390.001563001944179000
2016-10-0712330.0012510.0012200.0012500.001673002076445000
2016-10-0612390.0012640.0012360.0012400.002597003238365000
2016-10-0512500.0012640.0012450.0012470.002610003271186000
2016-10-0412040.0012410.0012000.0012410.002483003055236000
2016-10-0311990.0012010.0011880.0011950.001617001931577000
2016-09-3011880.0011980.0011850.0011890.001634001945045000
2016-09-2911860.0012030.0011830.0011990.001843002205339000
2016-09-2811590.0011770.0011510.0011740.002023002361948000
2016-09-2711490.0011610.0011270.0011610.002860003268336000
2016-09-2611710.0011710.0011630.0011660.001234001439986000
2016-09-2311680.0011790.0011560.0011700.002115002476157000
2016-09-2111680.0011720.0011390.0011650.002766003204708000
2016-09-2011650.0011900.0011620.0011900.002195002599608000
2016-09-1611740.0011780.0011560.0011730.003050003555701000
2016-09-1511560.0011720.0011520.0011580.001798002084546000
2016-09-1411490.0011740.0011450.0011570.001474001711854000
2016-09-1311760.0011760.0011600.0011620.001477001720694000
2016-09-1211700.0011880.0011630.0011680.002112002473493000
2016-09-0911750.0011940.0011750.0011860.001180001397616000
2016-09-0811900.0011950.0011720.0011810.002065002443223000
2016-09-0711860.0011900.0011630.0011850.001668001972966000
2016-09-0611800.0012000.0011760.0011940.002763003289525000
2016-09-0511750.0011850.0011580.0011600.001539001800662000
2016-09-0211600.0011650.0011480.0011530.001554001794143000
2016-09-0111690.0011800.0011640.0011720.002113002476495000
2016-08-3111560.0011770.0011520.0011680.002366002763421000
2016-08-3011370.0011490.0011300.0011410.001455001661451000
2016-08-2911490.0011590.0011420.0011520.001414001631370000
2016-08-2611230.0011340.0011130.0011250.001702001913208000
2016-08-2511180.0011340.0011140.0011220.002028002282440000
2016-08-2411090.0011220.0010990.0011050.002421002681261000
2016-08-2311350.0011350.0010940.0010990.003299003670187000
2016-08-2211480.0011590.0011380.0011500.002381002738343000
2016-08-1911460.0011460.0011230.0011320.002936003330829000
2016-08-1811120.0011290.0011080.0011090.001553001735001000
2016-08-1711110.0011110.0010920.0011080.002490002746517000
2016-08-1611320.0011390.0011230.0011230.001330001502343000
2016-08-1511230.0011370.0011230.0011330.001227001387659000
2016-08-1211400.0011450.0011280.0011310.001938002197503000
2016-08-1011180.0011340.0011180.0011280.001602001806658000
2016-08-0911100.0011380.0011020.0011340.002012002267276000
2016-08-0811350.0011400.0011160.0011240.002821003175415000
2016-08-0510900.0011570.0010880.0011130.005635006279849000
2016-08-0410580.0010660.0010420.0010600.002377002514725000
2016-08-0310440.0010620.0010420.0010490.002161002276525000
2016-08-0210520.0010750.0010450.0010690.002700002876130000
2016-08-0110410.0010520.0010330.0010460.001629001701265000
2016-07-2910600.0010650.0010370.0010620.001966002072230000
2016-07-2810220.0010620.0010220.0010530.002164002277038000
2016-07-2710210.0010600.0010150.0010480.003747003915171000
2016-07-2610180.0010180.009880.009970.001179001178661000
2016-07-2510260.0010340.0010210.0010260.001498001538445000
2016-07-2210130.0010260.0010080.0010190.001284001309304000
2016-07-2110350.0010390.0010200.0010250.002799002877175000
2016-07-2010040.0010300.0010040.0010260.002465002511970000
2016-07-1910030.0010350.0010020.0010340.002494002559119000
2016-07-1510100.0010130.009870.009930.003274003261511000
2016-07-149950.0010080.009890.0010060.002037002038517000
2016-07-1310020.0010220.009950.0010120.005903005964939000
2016-07-129350.009640.009330.009520.002904002771853000
2016-07-119080.009300.009010.009180.003291003023187000
2016-07-088870.008950.008750.008750.002161001909334000
2016-07-078890.008940.008760.008810.002509002219216000
2016-07-068840.008880.008720.008850.002656002340279000
2016-07-059070.009130.008950.008970.002330002097595000
2016-07-049040.009170.008810.009080.002950002670799000
2016-07-019200.009270.009050.009100.002400002194072000
2016-06-309250.009360.009180.009190.003275003029725000
2016-06-299120.009250.008910.009220.004749004323534000
2016-06-289130.009350.009090.009270.002510002323636000
2016-06-279280.009340.009050.009230.002826002596364000
2016-06-2410150.0010230.009190.009280.004084003904925000
2016-06-239990.0010110.009860.0010090.002458002464923000
2016-06-229880.009940.009790.009940.002488002458621000
2016-06-219770.009940.009710.009910.002150002117089000
2016-06-209670.0010000.009670.009920.002233002213300000
2016-06-179380.009560.009380.009550.004574004351625000
2016-06-169720.009790.009380.009430.003241003080736000
2016-06-159730.009880.009660.009790.002053002010043000
2016-06-149740.009870.009670.009730.002753002682333000
2016-06-1310040.0010120.009810.009830.005331005302450000
2016-06-1010620.0010720.0010490.0010640.002483002637497000
2016-06-0910680.0010820.0010590.0010660.003250003476681000
2016-06-0810690.0010850.0010650.0010810.002978003208490000
2016-06-0710510.0010610.0010440.0010580.003434003617034000
2016-06-0610240.0010410.0010060.0010380.003503003604990000
2016-06-0310350.0010390.0010140.0010240.004115004213794000
2016-06-0210440.0010490.0010300.0010350.002686002791073000
2016-06-0110530.0010700.0010470.0010520.004068004311030000
2016-05-3110310.0010580.0010250.0010550.003377003539900000
2016-05-3010230.0010300.0010150.0010300.001490001527105000
2016-05-2710060.0010130.0010000.0010110.002358002381356000
2016-05-2610040.0010090.009930.009950.002406002406216000
2016-05-259870.0010100.009830.009950.003326003321581000
2016-05-249780.009850.009740.009760.002503002447446000
2016-05-239700.009830.009640.009810.002592002529896000
2016-05-209470.009720.009450.009700.004053003897743000
2016-05-199760.009830.009650.009730.004470004350663000
2016-05-189360.009550.009330.009460.002941002780554000
2016-05-179370.009380.009190.009330.002764002562083000
2016-05-169180.009420.009170.009280.003530003277094000
2016-05-139420.009460.009160.009170.004491004154472000
2016-05-129160.009480.009160.009480.007773007285951000
2016-05-119650.0010050.009650.009860.005928005866515000
2016-05-109450.009670.009380.009590.003289003145045000
2016-05-099440.009520.009380.009450.002346002217510000
2016-05-069250.009380.009210.009290.002129001974248000
2016-05-029150.009200.009070.009160.002101001920159000
2016-04-289520.009810.009450.009460.002872002751225000
2016-04-279760.009780.009550.009580.002368002278584000
2016-04-269860.009990.009810.009830.001624001602114000
2016-04-2510070.0010130.009980.0010020.002134002145295000
2016-04-229880.0010120.009810.0010090.003360003370904000
2016-04-2110070.0010070.009950.0010030.002041002042150000
2016-04-209860.009920.009760.009850.002725002683751000
2016-04-199820.009940.009660.009760.003576003486936000
2016-04-189520.009680.009510.009560.002512002406476000
2016-04-159930.0010100.009930.009970.001915001913937000
2016-04-1410170.0010290.0010030.0010110.005090005166430000
2016-04-139800.0010050.009730.0010010.004869004820652000
2016-04-129190.009560.009190.009550.003146002982087000
2016-04-119360.009370.009120.009270.002143001973500000
2016-04-088960.009500.008890.009380.003744003466911000
2016-04-078960.009280.008950.009190.003670003366203000
2016-04-069010.009120.008940.009030.003575003222977000
2016-04-059310.009350.009060.009090.003549003243442000
2016-04-049270.009570.009200.009360.002823002646437000
2016-04-019560.009690.009270.009330.004928004646538000
2016-03-319530.009770.009500.009540.003398003274422000
2016-03-309540.009650.009420.009420.002552002427929000
2016-03-299400.009560.009370.009450.002088001974070000
2016-03-289440.009540.009390.009470.002152002037739000
2016-03-259400.009500.009350.009430.001948001836232000
2016-03-249540.009670.009380.009380.003453003264136000
2016-03-239680.009760.009590.009650.002651002561499000
2016-03-229700.009950.009610.009760.003187003112388000
2016-03-189830.009830.009410.009550.005742005475165000
2016-03-1710090.0010260.009810.009890.004717004709542000
2016-03-1610140.0010290.0010080.0010210.003768003837535000
2016-03-1510390.0010420.0010220.0010250.003032003126914000
2016-03-1410520.0010560.0010340.0010440.002785002904923000
2016-03-1110290.0010410.0010140.0010320.004172004290539000
2016-03-1010170.0010510.0010130.0010440.004754004937373000
2016-03-0910130.0010210.009930.0010100.003262003281120000
2016-03-0810480.0010540.0010220.0010360.002858002964416000
2016-03-0710430.0010570.0010410.0010490.002314002427927000
2016-03-0410450.0010550.0010190.0010430.005007005189739000
2016-03-0310740.0010740.0010490.0010620.001966002083311000
2016-03-0210500.0010710.0010460.0010620.003844004076690000
2016-03-0110310.0010400.0010010.0010170.002323002358018000
2016-02-2910620.0010710.0010400.0010400.001642001728108000
2016-02-2610480.0010560.0010390.0010420.001624001701310000
2016-02-2510240.0010430.0010240.0010380.001972002037091000
2016-02-2410410.0010410.0010120.0010190.003362003437252000
2016-02-2310940.0011020.0010530.0010660.003373003614810000
2016-02-2210290.0010820.0010250.0010780.002450002614915000

   ※ 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