6789 ローランドディー.ジー.(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,040	3,050	3,000	3,030	48,100	3,030
2017-12-28	3,100	3,100	3,025	3,030	68,900	3,030
2017-12-27	3,200	3,200	3,120	3,120	183,700	3,120
2017-12-26	3,225	3,345	3,220	3,305	274,300	3,305
2017-12-25	3,190	3,215	3,190	3,200	92,600	3,200
2017-12-22	3,180	3,210	3,175	3,210	62,700	3,210
2017-12-21	3,155	3,175	3,140	3,175	65,200	3,175
2017-12-20	3,125	3,150	3,115	3,140	63,100	3,140
2017-12-19	3,130	3,150	3,125	3,125	40,900	3,125
2017-12-18	3,140	3,155	3,090	3,140	60,300	3,140
2017-12-15	3,120	3,125	3,045	3,075	86,200	3,075
2017-12-14	3,150	3,155	3,115	3,130	57,800	3,130
2017-12-13	3,170	3,195	3,150	3,170	63,000	3,170
2017-12-12	3,145	3,165	3,125	3,130	33,400	3,130
2017-12-11	3,155	3,160	3,120	3,140	44,700	3,140
2017-12-08	3,080	3,130	3,070	3,130	87,700	3,130
2017-12-07	3,000	3,050	2,995	3,030	45,700	3,030
2017-12-06	3,055	3,060	3,005	3,005	46,100	3,005
2017-12-05	3,065	3,075	3,045	3,055	39,100	3,055
2017-12-04	3,155	3,155	3,070	3,085	79,800	3,085
2017-12-01	3,225	3,245	3,150	3,165	85,600	3,165
2017-11-30	3,175	3,225	3,160	3,180	80,600	3,180
2017-11-29	3,265	3,290	3,170	3,175	86,400	3,175
2017-11-28	3,320	3,320	3,260	3,305	57,600	3,305
2017-11-27	3,325	3,360	3,300	3,320	42,000	3,320
2017-11-24	3,285	3,360	3,245	3,350	91,100	3,350
2017-11-22	3,250	3,285	3,235	3,240	54,800	3,240
2017-11-21	3,280	3,335	3,255	3,280	77,700	3,280
2017-11-20	3,175	3,280	3,165	3,270	84,400	3,270
2017-11-17	3,160	3,205	3,150	3,170	61,000	3,170
2017-11-16	3,100	3,195	3,100	3,140	89,900	3,140
2017-11-15	3,155	3,175	3,110	3,125	115,200	3,125
2017-11-13	3,080	3,390	3,080	3,360	160,500	3,360
2017-11-10	3,060	3,155	3,060	3,145	55,500	3,145
2017-11-09	3,130	3,155	3,080	3,130	74,600	3,130
2017-11-08	3,130	3,165	3,125	3,160	27,700	3,160
2017-11-07	3,110	3,155	3,105	3,155	44,200	3,155
2017-11-06	3,125	3,125	3,095	3,110	50,100	3,110
2017-11-02	3,130	3,130	3,100	3,105	27,700	3,105
2017-11-01	3,125	3,145	3,105	3,130	49,600	3,130
2017-10-31	3,110	3,130	3,100	3,125	46,600	3,125
2017-10-30	3,100	3,115	3,085	3,110	58,500	3,110
2017-10-27	3,100	3,110	3,075	3,080	48,600	3,080
2017-10-26	3,025	3,125	3,020	3,105	86,300	3,105
2017-10-25	3,095	3,125	3,005	3,010	67,000	3,010
2017-10-24	2,995	3,090	2,990	3,085	111,000	3,085
2017-10-23	2,967	3,020	2,967	3,015	93,400	3,015
2017-10-20	2,954	2,970	2,934	2,958	53,200	2,958
2017-10-19	2,978	2,980	2,927	2,954	79,300	2,954
2017-10-18	3,005	3,040	2,965	2,966	75,500	2,966
2017-10-17	3,060	3,065	3,015	3,030	58,900	3,030
2017-10-16	3,000	3,060	2,994	3,050	120,500	3,050
2017-10-13	2,960	3,015	2,951	2,995	121,800	2,995
2017-10-12	2,948	2,978	2,936	2,960	59,600	2,960
2017-10-11	2,910	2,954	2,906	2,949	59,700	2,949
2017-10-10	2,900	2,932	2,900	2,927	50,500	2,927
2017-10-06	2,898	2,925	2,886	2,917	39,400	2,917
2017-10-05	2,910	2,920	2,896	2,906	37,400	2,906
2017-10-04	2,925	2,938	2,900	2,916	62,700	2,916
2017-10-03	2,930	2,934	2,894	2,910	49,100	2,910
2017-10-02	2,905	2,930	2,890	2,923	53,500	2,923
2017-09-29	2,890	2,906	2,879	2,881	65,600	2,881
2017-09-28	2,845	2,899	2,845	2,886	106,000	2,886
2017-09-27	2,815	2,839	2,815	2,835	64,800	2,835
2017-09-26	2,790	2,809	2,783	2,804	79,100	2,804
2017-09-25	2,749	2,807	2,745	2,799	112,900	2,799
2017-09-22	2,728	2,740	2,702	2,735	31,400	2,735
2017-09-21	2,740	2,756	2,713	2,725	33,600	2,725
2017-09-20	2,753	2,761	2,729	2,741	34,000	2,741
2017-09-19	2,773	2,777	2,754	2,774	37,800	2,774
2017-09-15	2,719	2,751	2,697	2,750	53,700	2,750
2017-09-14	2,747	2,755	2,704	2,717	38,300	2,717
2017-09-13	2,722	2,768	2,721	2,766	42,200	2,766
2017-09-12	2,762	2,764	2,714	2,715	50,700	2,715
2017-09-11	2,709	2,758	2,708	2,746	40,100	2,746
2017-09-08	2,717	2,726	2,678	2,688	40,100	2,688
2017-09-07	2,665	2,720	2,655	2,705	42,700	2,705
2017-09-06	2,638	2,680	2,624	2,668	46,800	2,668
2017-09-05	2,738	2,750	2,673	2,676	41,300	2,676
2017-09-04	2,752	2,763	2,710	2,748	55,100	2,748
2017-09-01	2,748	2,764	2,712	2,759	56,500	2,759
2017-08-31	2,749	2,756	2,711	2,724	33,700	2,724
2017-08-30	2,699	2,733	2,682	2,731	54,300	2,731
2017-08-29	2,645	2,696	2,639	2,689	54,600	2,689
2017-08-28	2,591	2,650	2,591	2,645	61,000	2,645
2017-08-25	2,601	2,619	2,588	2,590	39,600	2,590
2017-08-24	2,586	2,605	2,583	2,594	26,000	2,594
2017-08-23	2,625	2,638	2,590	2,593	37,900	2,593
2017-08-22	2,606	2,624	2,588	2,623	38,700	2,623
2017-08-21	2,576	2,627	2,576	2,610	58,600	2,610
2017-08-18	2,593	2,596	2,569	2,576	45,900	2,576
2017-08-17	2,604	2,642	2,586	2,631	56,400	2,631
2017-08-16	2,623	2,653	2,598	2,609	64,600	2,609
2017-08-15	2,657	2,661	2,621	2,621	60,300	2,621
2017-08-14	2,675	2,675	2,603	2,619	104,400	2,619
2017-08-10	2,780	2,785	2,704	2,709	99,700	2,709
2017-08-09	2,733	2,843	2,717	2,797	177,500	2,797
2017-08-08	2,750	2,750	2,702	2,707	48,200	2,707
2017-08-07	2,770	2,774	2,732	2,750	31,300	2,750
2017-08-04	2,747	2,761	2,725	2,745	29,500	2,745
2017-08-03	2,773	2,773	2,735	2,755	36,700	2,755
2017-08-02	2,701	2,779	2,701	2,773	90,300	2,773
2017-08-01	2,731	2,758	2,669	2,676	75,700	2,676
2017-07-31	2,750	2,779	2,729	2,766	85,400	2,766
2017-07-28	2,765	2,765	2,719	2,724	51,100	2,724
2017-07-27	2,772	2,795	2,765	2,773	68,800	2,773
2017-07-26	2,770	2,777	2,754	2,774	60,900	2,774
2017-07-25	2,770	2,775	2,742	2,748	40,000	2,748
2017-07-24	2,760	2,768	2,743	2,765	58,400	2,765
2017-07-21	2,760	2,762	2,724	2,749	45,400	2,749
2017-07-20	2,750	2,765	2,733	2,751	132,200	2,751
2017-07-19	2,750	2,750	2,715	2,720	55,000	2,720
2017-07-18	2,732	2,751	2,730	2,747	78,400	2,747
2017-07-14	2,710	2,745	2,707	2,732	43,900	2,732
2017-07-13	2,749	2,749	2,704	2,716	52,900	2,716
2017-07-12	2,724	2,757	2,724	2,749	90,000	2,749
2017-07-11	2,736	2,765	2,707	2,736	143,500	2,736
2017-07-10	2,689	2,754	2,680	2,736	383,900	2,736
2017-07-07	2,588	2,620	2,578	2,599	63,000	2,599
2017-07-06	2,615	2,647	2,601	2,613	73,400	2,613
2017-07-05	2,578	2,614	2,565	2,614	89,200	2,614
2017-07-04	2,606	2,617	2,563	2,578	67,800	2,578
2017-07-03	2,562	2,598	2,562	2,597	81,400	2,597
2017-06-30	2,525	2,565	2,502	2,562	195,800	2,562
2017-06-29	2,632	2,642	2,521	2,530	231,100	2,530
2017-06-28	2,649	2,663	2,618	2,618	79,900	2,618
2017-06-27	2,644	2,689	2,644	2,684	80,400	2,684
2017-06-26	2,648	2,663	2,635	2,656	60,100	2,656
2017-06-23	2,685	2,685	2,646	2,651	60,400	2,651
2017-06-22	2,663	2,686	2,657	2,675	98,600	2,675
2017-06-21	2,650	2,686	2,636	2,647	65,200	2,647
2017-06-20	2,640	2,668	2,636	2,650	77,800	2,650
2017-06-19	2,641	2,641	2,616	2,626	67,300	2,626
2017-06-16	2,655	2,656	2,619	2,646	103,600	2,646
2017-06-15	2,648	2,659	2,627	2,627	70,700	2,627
2017-06-14	2,680	2,680	2,641	2,642	57,400	2,642
2017-06-13	2,675	2,689	2,650	2,664	64,700	2,664
2017-06-12	2,680	2,682	2,643	2,656	68,000	2,656
2017-06-09	2,671	2,698	2,655	2,676	79,300	2,676
2017-06-08	2,650	2,695	2,649	2,670	75,600	2,670
2017-06-07	2,650	2,661	2,627	2,643	88,700	2,643
2017-06-06	2,674	2,699	2,641	2,647	77,400	2,647
2017-06-05	2,694	2,729	2,676	2,680	96,700	2,680
2017-06-02	2,640	2,685	2,640	2,681	99,400	2,681
2017-06-01	2,635	2,648	2,618	2,627	48,400	2,627
2017-05-31	2,619	2,640	2,615	2,623	52,700	2,623
2017-05-30	2,617	2,644	2,609	2,635	49,600	2,635
2017-05-29	2,621	2,649	2,609	2,614	53,500	2,614
2017-05-26	2,645	2,645	2,608	2,621	88,200	2,621
2017-05-25	2,698	2,700	2,646	2,648	82,200	2,648
2017-05-24	2,662	2,673	2,640	2,672	60,600	2,672
2017-05-23	2,641	2,648	2,621	2,627	59,200	2,627
2017-05-22	2,675	2,679	2,627	2,629	72,500	2,629
2017-05-19	2,625	2,659	2,606	2,647	88,100	2,647
2017-05-18	2,637	2,648	2,612	2,623	137,200	2,623
2017-05-17	2,701	2,726	2,671	2,684	124,200	2,684
2017-05-16	2,696	2,744	2,691	2,714	155,500	2,714
2017-05-15	2,740	2,763	2,668	2,686	230,100	2,686
2017-05-12	2,785	2,794	2,707	2,738	395,400	2,738
2017-05-11	2,955	2,955	2,811	2,818	421,100	2,818
2017-05-10	3,105	3,115	2,951	2,960	664,400	2,960
2017-05-09	3,525	3,580	3,525	3,555	27,200	3,555
2017-05-08	3,540	3,580	3,530	3,570	49,800	3,570
2017-05-02	3,395	3,490	3,390	3,470	40,100	3,470
2017-05-01	3,335	3,420	3,330	3,415	29,500	3,415
2017-04-28	3,375	3,390	3,330	3,335	33,700	3,335
2017-04-27	3,410	3,445	3,355	3,395	49,800	3,395
2017-04-26	3,350	3,445	3,350	3,440	49,000	3,440
2017-04-25	3,285	3,365	3,210	3,350	52,400	3,350
2017-04-24	3,290	3,310	3,235	3,260	45,400	3,260
2017-04-21	3,325	3,325	3,230	3,255	38,400	3,255
2017-04-20	3,230	3,285	3,220	3,260	36,000	3,260
2017-04-19	3,150	3,295	3,135	3,270	81,100	3,270
2017-04-18	3,140	3,230	3,140	3,205	48,200	3,205
2017-04-17	3,105	3,150	3,085	3,140	38,100	3,140
2017-04-14	3,125	3,175	3,065	3,125	37,700	3,125
2017-04-13	3,160	3,190	3,100	3,175	36,600	3,175
2017-04-12	3,250	3,250	3,190	3,220	43,400	3,220
2017-04-11	3,280	3,305	3,220	3,295	38,600	3,295
2017-04-10	3,230	3,295	3,195	3,290	49,900	3,290
2017-04-07	3,235	3,275	3,205	3,225	57,400	3,225
2017-04-06	3,345	3,350	3,185	3,195	52,700	3,195
2017-04-05	3,395	3,455	3,365	3,395	47,900	3,395
2017-04-04	3,370	3,380	3,260	3,350	57,200	3,350
2017-04-03	3,360	3,430	3,290	3,385	48,700	3,385
2017-03-31	3,445	3,460	3,350	3,350	39,200	3,350
2017-03-30	3,415	3,475	3,380	3,420	45,600	3,420
2017-03-29	3,370	3,420	3,370	3,415	36,100	3,415
2017-03-28	3,390	3,400	3,340	3,390	43,200	3,390
2017-03-27	3,390	3,390	3,335	3,355	25,800	3,355
2017-03-24	3,475	3,475	3,390	3,420	31,300	3,420
2017-03-23	3,445	3,455	3,385	3,420	39,500	3,420
2017-03-22	3,510	3,520	3,420	3,450	42,800	3,450
2017-03-21	3,590	3,610	3,530	3,580	44,300	3,580
2017-03-17	3,550	3,640	3,500	3,635	81,000	3,635
2017-03-16	3,460	3,575	3,420	3,570	74,900	3,570
2017-03-15	3,425	3,445	3,370	3,445	38,200	3,445
2017-03-14	3,465	3,470	3,390	3,455	30,800	3,455
2017-03-13	3,485	3,485	3,400	3,440	25,200	3,440
2017-03-10	3,495	3,495	3,400	3,480	41,900	3,480
2017-03-09	3,475	3,480	3,400	3,460	34,800	3,460
2017-03-08	3,430	3,495	3,375	3,480	56,000	3,480
2017-03-07	3,460	3,480	3,385	3,420	30,200	3,420
2017-03-06	3,495	3,495	3,445	3,460	29,100	3,460
2017-03-03	3,510	3,520	3,410	3,475	21,800	3,475
2017-03-02	3,540	3,545	3,440	3,500	37,400	3,500
2017-03-01	3,460	3,495	3,410	3,490	46,500	3,490
2017-02-28	3,405	3,490	3,405	3,460	55,900	3,460
2017-02-27	3,375	3,435	3,340	3,410	56,900	3,410
2017-02-24	3,505	3,510	3,390	3,425	74,500	3,425
2017-02-23	3,550	3,550	3,460	3,520	43,200	3,520
2017-02-22	3,620	3,620	3,535	3,575	48,900	3,575
2017-02-21	3,560	3,575	3,545	3,555	23,200	3,555
2017-02-20	3,610	3,615	3,530	3,550	45,100	3,550
2017-02-17	3,550	3,650	3,530	3,635	61,500	3,635
2017-02-16	3,555	3,580	3,520	3,550	73,000	3,550
2017-02-15	3,515	3,580	3,510	3,550	79,600	3,550
2017-02-14	3,450	3,520	3,415	3,515	109,500	3,515
2017-02-13	3,420	3,460	3,360	3,450	87,000	3,450
2017-02-10	3,390	3,415	3,375	3,410	33,900	3,410
2017-02-09	3,390	3,390	3,335	3,355	36,300	3,355
2017-02-08	3,380	3,415	3,355	3,410	22,100	3,410
2017-02-07	3,390	3,410	3,340	3,355	49,700	3,355
2017-02-06	3,450	3,460	3,380	3,420	33,500	3,420
2017-02-03	3,430	3,450	3,400	3,430	38,200	3,430
2017-02-02	3,475	3,490	3,375	3,385	51,900	3,385
2017-02-01	3,385	3,500	3,365	3,490	77,300	3,490
2017-01-31	3,385	3,425	3,365	3,400	55,100	3,400
2017-01-30	3,390	3,450	3,385	3,450	74,400	3,450
2017-01-27	3,380	3,415	3,365	3,405	80,900	3,405
2017-01-26	3,295	3,395	3,280	3,390	98,300	3,390
2017-01-25	3,165	3,305	3,160	3,295	190,900	3,295
2017-01-24	3,090	3,110	3,060	3,105	19,700	3,105
2017-01-23	3,100	3,140	3,070	3,110	30,100	3,110
2017-01-20	3,050	3,130	3,025	3,115	58,000	3,115
2017-01-19	2,982	3,080	2,982	3,070	55,300	3,070
2017-01-18	2,945	2,982	2,922	2,975	30,600	2,975
2017-01-17	3,030	3,030	2,969	2,974	35,900	2,974
2017-01-16	3,025	3,070	3,025	3,050	36,100	3,050
2017-01-13	3,025	3,070	3,025	3,070	25,600	3,070
2017-01-12	3,065	3,065	2,997	3,050	46,600	3,050
2017-01-11	3,080	3,090	3,055	3,085	33,900	3,085
2017-01-10	3,050	3,085	3,010	3,060	50,800	3,060
2017-01-06	3,040	3,055	2,993	3,025	82,200	3,025
2017-01-05	3,140	3,140	3,090	3,100	46,300	3,100
2017-01-04	3,055	3,140	3,050	3,130	83,800	3,130

分割・併合履歴： [2005-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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

6789 ローランド ディー.ジー.(株) の時系列データ [2017年度]

6789 ローランドディー.ジー.(株) の時系列データ [2017年度]