6789 ローランド ディー.ジー.(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29770770770770500385
2000-12-2876078075075010,800375
2000-12-277507607507602,800380
2000-12-267407777407415,900370.50
2000-12-257607807317314,000365.50
2000-12-227007207007207,000360
2000-12-216907006607007,300350
2000-12-207007406907407,400370
2000-12-197707707117202,300360
2000-12-187507507307301,500365
2000-12-157507557207502,100375
2000-12-147207507207501,800375
2000-12-138008107707706,000385
2000-12-128408408108103,100405
2000-12-118108408108103,400405
2000-12-088108108008104,700405
2000-12-078008058008003,600400
2000-12-067908007908001,600400
2000-12-057858007858004,400400
2000-12-048508507917916,200395.50
2000-12-017607807607705,000385
2000-11-307407707407707,600385
2000-11-297157307107202,800360
2000-11-287507557407506,900375
2000-11-278108107807802,600390
2000-11-248458457908207,800410
2000-11-227787907707859,100392.50
2000-11-217778007777789,200389
2000-11-208638638008206,600410
2000-11-179209208308407,700420
2000-11-169309309019013,700450.50
2000-11-159109319109309,800465
2000-11-1493094893093011,400465
2000-11-1392095091191116,900455.50
2000-11-1093196093194010,700470
2000-11-0993296092095010,100475
2000-11-0894997092092212,500461
2000-11-079009499009308,800465
2000-11-0693794088890011,100450
2000-11-029289599289597,800479.50
2000-11-011,0001,00095198819,000494
2000-10-319601,0009551,00037,800500
2000-10-3094697493795042,400475
2000-10-27920970920936234,500468

分割・併合履歴 : [2005-03-28]1株→2株