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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 770 | 770 | 770 | 770 | 500 | 385 |
| 2000-12-28 | 760 | 780 | 750 | 750 | 10,800 | 375 |
| 2000-12-27 | 750 | 760 | 750 | 760 | 2,800 | 380 |
| 2000-12-26 | 740 | 777 | 740 | 741 | 5,900 | 370.50 |
| 2000-12-25 | 760 | 780 | 731 | 731 | 4,000 | 365.50 |
| 2000-12-22 | 700 | 720 | 700 | 720 | 7,000 | 360 |
| 2000-12-21 | 690 | 700 | 660 | 700 | 7,300 | 350 |
| 2000-12-20 | 700 | 740 | 690 | 740 | 7,400 | 370 |
| 2000-12-19 | 770 | 770 | 711 | 720 | 2,300 | 360 |
| 2000-12-18 | 750 | 750 | 730 | 730 | 1,500 | 365 |
| 2000-12-15 | 750 | 755 | 720 | 750 | 2,100 | 375 |
| 2000-12-14 | 720 | 750 | 720 | 750 | 1,800 | 375 |
| 2000-12-13 | 800 | 810 | 770 | 770 | 6,000 | 385 |
| 2000-12-12 | 840 | 840 | 810 | 810 | 3,100 | 405 |
| 2000-12-11 | 810 | 840 | 810 | 810 | 3,400 | 405 |
| 2000-12-08 | 810 | 810 | 800 | 810 | 4,700 | 405 |
| 2000-12-07 | 800 | 805 | 800 | 800 | 3,600 | 400 |
| 2000-12-06 | 790 | 800 | 790 | 800 | 1,600 | 400 |
| 2000-12-05 | 785 | 800 | 785 | 800 | 4,400 | 400 |
| 2000-12-04 | 850 | 850 | 791 | 791 | 6,200 | 395.50 |
| 2000-12-01 | 760 | 780 | 760 | 770 | 5,000 | 385 |
| 2000-11-30 | 740 | 770 | 740 | 770 | 7,600 | 385 |
| 2000-11-29 | 715 | 730 | 710 | 720 | 2,800 | 360 |
| 2000-11-28 | 750 | 755 | 740 | 750 | 6,900 | 375 |
| 2000-11-27 | 810 | 810 | 780 | 780 | 2,600 | 390 |
| 2000-11-24 | 845 | 845 | 790 | 820 | 7,800 | 410 |
| 2000-11-22 | 778 | 790 | 770 | 785 | 9,100 | 392.50 |
| 2000-11-21 | 777 | 800 | 777 | 778 | 9,200 | 389 |
| 2000-11-20 | 863 | 863 | 800 | 820 | 6,600 | 410 |
| 2000-11-17 | 920 | 920 | 830 | 840 | 7,700 | 420 |
| 2000-11-16 | 930 | 930 | 901 | 901 | 3,700 | 450.50 |
| 2000-11-15 | 910 | 931 | 910 | 930 | 9,800 | 465 |
| 2000-11-14 | 930 | 948 | 930 | 930 | 11,400 | 465 |
| 2000-11-13 | 920 | 950 | 911 | 911 | 16,900 | 455.50 |
| 2000-11-10 | 931 | 960 | 931 | 940 | 10,700 | 470 |
| 2000-11-09 | 932 | 960 | 920 | 950 | 10,100 | 475 |
| 2000-11-08 | 949 | 970 | 920 | 922 | 12,500 | 461 |
| 2000-11-07 | 900 | 949 | 900 | 930 | 8,800 | 465 |
| 2000-11-06 | 937 | 940 | 888 | 900 | 11,100 | 450 |
| 2000-11-02 | 928 | 959 | 928 | 959 | 7,800 | 479.50 |
| 2000-11-01 | 1,000 | 1,000 | 951 | 988 | 19,000 | 494 |
| 2000-10-31 | 960 | 1,000 | 955 | 1,000 | 37,800 | 500 |
| 2000-10-30 | 946 | 974 | 937 | 950 | 42,400 | 475 |
| 2000-10-27 | 920 | 970 | 920 | 936 | 234,500 | 468 |
分割・併合履歴 ： [2005-03-28]1株→2株