6789 ローランド ディー.ジー.(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 485 | 485 | 480 | 485 | 8,800 | 242.50 |
| 2001-12-27 | 485 | 485 | 481 | 485 | 13,400 | 242.50 |
| 2001-12-26 | 480 | 485 | 480 | 485 | 4,500 | 242.50 |
| 2001-12-25 | 487 | 488 | 460 | 470 | 23,300 | 235 |
| 2001-12-21 | 488 | 488 | 480 | 481 | 6,900 | 240.50 |
| 2001-12-20 | 490 | 490 | 480 | 488 | 3,300 | 244 |
| 2001-12-19 | 500 | 500 | 486 | 486 | 4,100 | 243 |
| 2001-12-18 | 500 | 515 | 491 | 510 | 14,100 | 255 |
| 2001-12-17 | 519 | 519 | 500 | 500 | 11,800 | 250 |
| 2001-12-14 | 485 | 490 | 485 | 490 | 6,300 | 245 |
| 2001-12-13 | 500 | 500 | 486 | 487 | 3,900 | 243.50 |
| 2001-12-12 | 490 | 490 | 488 | 490 | 1,700 | 245 |
| 2001-12-11 | 492 | 492 | 492 | 492 | 500 | 246 |
| 2001-12-10 | 490 | 492 | 490 | 492 | 1,900 | 246 |
| 2001-12-07 | 500 | 500 | 488 | 495 | 8,400 | 247.50 |
| 2001-12-06 | 506 | 530 | 500 | 509 | 4,500 | 254.50 |
| 2001-12-05 | 500 | 505 | 496 | 500 | 4,600 | 250 |
| 2001-12-04 | 505 | 510 | 500 | 500 | 6,000 | 250 |
| 2001-12-03 | 525 | 525 | 520 | 520 | 2,000 | 260 |
| 2001-11-30 | 520 | 520 | 510 | 510 | 3,000 | 255 |
| 2001-11-29 | 520 | 520 | 510 | 511 | 3,300 | 255.50 |
| 2001-11-28 | 528 | 528 | 511 | 511 | 2,500 | 255.50 |
| 2001-11-27 | 530 | 530 | 525 | 530 | 1,300 | 265 |
| 2001-11-26 | 509 | 538 | 506 | 538 | 14,300 | 269 |
| 2001-11-22 | 530 | 530 | 506 | 506 | 3,400 | 253 |
| 2001-11-21 | 504 | 515 | 504 | 515 | 4,900 | 257.50 |
| 2001-11-20 | 515 | 515 | 507 | 510 | 9,300 | 255 |
| 2001-11-19 | 508 | 515 | 508 | 515 | 12,800 | 257.50 |
| 2001-11-16 | 506 | 516 | 506 | 506 | 3,500 | 253 |
| 2001-11-15 | 510 | 512 | 505 | 505 | 3,400 | 252.50 |
| 2001-11-14 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2001-11-13 | 505 | 505 | 498 | 498 | 1,200 | 249 |
| 2001-11-12 | 501 | 501 | 501 | 501 | 100 | 250.50 |
| 2001-11-09 | 517 | 517 | 517 | 517 | 1,200 | 258.50 |
| 2001-11-08 | 519 | 519 | 519 | 519 | 400 | 259.50 |
| 2001-11-07 | 528 | 528 | 528 | 528 | 100 | 264 |
| 2001-11-06 | 505 | 505 | 502 | 502 | 800 | 251 |
| 2001-11-05 | 534 | 534 | 500 | 500 | 5,100 | 250 |
| 2001-11-02 | 508 | 519 | 508 | 508 | 500 | 254 |
| 2001-11-01 | 510 | 511 | 508 | 508 | 1,700 | 254 |
| 2001-10-31 | 519 | 519 | 507 | 510 | 11,500 | 255 |
| 2001-10-30 | 530 | 530 | 510 | 520 | 5,000 | 260 |
| 2001-10-29 | 532 | 535 | 530 | 535 | 8,900 | 267.50 |
| 2001-10-26 | 537 | 537 | 531 | 531 | 6,000 | 265.50 |
| 2001-10-25 | 540 | 540 | 533 | 540 | 7,600 | 270 |
| 2001-10-24 | 539 | 539 | 531 | 531 | 5,500 | 265.50 |
| 2001-10-23 | 530 | 530 | 525 | 525 | 8,100 | 262.50 |
| 2001-10-22 | 540 | 540 | 530 | 536 | 6,500 | 268 |
| 2001-10-19 | 525 | 540 | 525 | 539 | 3,100 | 269.50 |
| 2001-10-18 | 527 | 527 | 521 | 521 | 9,300 | 260.50 |
| 2001-10-17 | 526 | 540 | 525 | 525 | 4,900 | 262.50 |
| 2001-10-16 | 523 | 525 | 523 | 525 | 2,000 | 262.50 |
| 2001-10-15 | 526 | 526 | 525 | 525 | 3,600 | 262.50 |
| 2001-10-12 | 535 | 535 | 523 | 525 | 9,800 | 262.50 |
| 2001-10-11 | 520 | 530 | 520 | 525 | 5,300 | 262.50 |
| 2001-10-10 | 530 | 530 | 530 | 530 | 200 | 265 |
| 2001-10-09 | 544 | 544 | 544 | 544 | 500 | 272 |
| 2001-10-05 | 525 | 525 | 510 | 525 | 2,000 | 262.50 |
| 2001-10-04 | 526 | 535 | 525 | 535 | 5,300 | 267.50 |
| 2001-10-03 | 521 | 521 | 521 | 521 | 500 | 260.50 |
| 2001-10-02 | 539 | 540 | 530 | 530 | 500 | 265 |
| 2001-10-01 | 539 | 539 | 539 | 539 | 1,000 | 269.50 |
| 2001-09-28 | 539 | 539 | 539 | 539 | 700 | 269.50 |
| 2001-09-27 | 520 | 520 | 520 | 520 | 1,700 | 260 |
| 2001-09-26 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-09-25 | 542 | 542 | 542 | 542 | 2,800 | 271 |
| 2001-09-21 | 495 | 500 | 487 | 487 | 4,300 | 243.50 |
| 2001-09-20 | 492 | 497 | 492 | 495 | 700 | 247.50 |
| 2001-09-19 | 548 | 548 | 490 | 490 | 6,500 | 245 |
| 2001-09-18 | 485 | 500 | 485 | 500 | 700 | 250 |
| 2001-09-17 | 530 | 530 | 524 | 524 | 300 | 262 |
| 2001-09-14 | 525 | 525 | 525 | 525 | 400 | 262.50 |
| 2001-09-13 | 485 | 500 | 485 | 490 | 5,400 | 245 |
| 2001-09-12 | 539 | 539 | 513 | 515 | 10,100 | 257.50 |
| 2001-09-11 | 563 | 564 | 563 | 563 | 500 | 281.50 |
| 2001-09-10 | 578 | 578 | 565 | 565 | 2,100 | 282.50 |
| 2001-09-07 | 550 | 560 | 540 | 540 | 4,500 | 270 |
| 2001-09-06 | 540 | 560 | 540 | 550 | 6,000 | 275 |
| 2001-09-05 | 570 | 570 | 531 | 540 | 6,900 | 270 |
| 2001-09-04 | 565 | 580 | 550 | 570 | 16,800 | 285 |
| 2001-09-03 | 605 | 605 | 580 | 580 | 5,600 | 290 |
| 2001-08-31 | 615 | 615 | 605 | 605 | 3,900 | 302.50 |
| 2001-08-30 | 619 | 620 | 619 | 619 | 5,100 | 309.50 |
| 2001-08-29 | 640 | 640 | 620 | 630 | 2,200 | 315 |
| 2001-08-28 | 640 | 646 | 630 | 646 | 2,100 | 323 |
| 2001-08-27 | 610 | 648 | 610 | 640 | 4,600 | 320 |
| 2001-08-24 | 618 | 618 | 607 | 614 | 3,400 | 307 |
| 2001-08-23 | 612 | 613 | 609 | 609 | 4,200 | 304.50 |
| 2001-08-22 | 612 | 619 | 611 | 611 | 2,800 | 305.50 |
| 2001-08-21 | 620 | 620 | 610 | 611 | 2,300 | 305.50 |
| 2001-08-20 | 625 | 630 | 621 | 621 | 700 | 310.50 |
| 2001-08-17 | 628 | 628 | 628 | 628 | 1,300 | 314 |
| 2001-08-16 | 621 | 630 | 620 | 630 | 4,700 | 315 |
| 2001-08-15 | 646 | 650 | 622 | 636 | 4,800 | 318 |
| 2001-08-14 | 645 | 650 | 645 | 646 | 2,000 | 323 |
| 2001-08-13 | 649 | 650 | 645 | 645 | 2,600 | 322.50 |
| 2001-08-10 | 650 | 650 | 650 | 650 | 700 | 325 |
| 2001-08-09 | 654 | 654 | 650 | 650 | 4,400 | 325 |
| 2001-08-08 | 662 | 662 | 659 | 659 | 5,000 | 329.50 |
| 2001-08-07 | 670 | 670 | 661 | 665 | 6,000 | 332.50 |
| 2001-08-06 | 676 | 676 | 670 | 670 | 3,500 | 335 |
| 2001-08-03 | 671 | 675 | 670 | 675 | 2,100 | 337.50 |
| 2001-08-02 | 674 | 680 | 670 | 670 | 5,600 | 335 |
| 2001-08-01 | 674 | 674 | 673 | 673 | 800 | 336.50 |
| 2001-07-31 | 670 | 675 | 662 | 675 | 3,400 | 337.50 |
| 2001-07-30 | 680 | 680 | 661 | 661 | 2,800 | 330.50 |
| 2001-07-27 | 699 | 699 | 680 | 685 | 3,100 | 342.50 |
| 2001-07-26 | 680 | 680 | 679 | 679 | 1,800 | 339.50 |
| 2001-07-25 | 680 | 680 | 675 | 680 | 6,000 | 340 |
| 2001-07-24 | 686 | 686 | 680 | 680 | 4,400 | 340 |
| 2001-07-23 | 687 | 687 | 686 | 686 | 600 | 343 |
| 2001-07-19 | 685 | 690 | 685 | 687 | 2,200 | 343.50 |
| 2001-07-18 | 685 | 685 | 685 | 685 | 2,000 | 342.50 |
| 2001-07-17 | 694 | 694 | 680 | 685 | 2,700 | 342.50 |
| 2001-07-16 | 694 | 694 | 694 | 694 | 1,100 | 347 |
| 2001-07-13 | 700 | 700 | 694 | 694 | 4,900 | 347 |
| 2001-07-12 | 700 | 700 | 695 | 695 | 3,400 | 347.50 |
| 2001-07-11 | 700 | 702 | 700 | 700 | 5,600 | 350 |
| 2001-07-10 | 700 | 705 | 700 | 700 | 2,700 | 350 |
| 2001-07-09 | 720 | 720 | 700 | 700 | 4,000 | 350 |
| 2001-07-06 | 730 | 730 | 720 | 730 | 2,700 | 365 |
| 2001-07-05 | 730 | 730 | 730 | 730 | 2,100 | 365 |
| 2001-07-04 | 740 | 740 | 740 | 740 | 500 | 370 |
| 2001-07-03 | 740 | 740 | 740 | 740 | 1,400 | 370 |
| 2001-07-02 | 730 | 740 | 730 | 740 | 2,000 | 370 |
| 2001-06-29 | 741 | 745 | 735 | 740 | 5,300 | 370 |
| 2001-06-28 | 741 | 741 | 741 | 741 | 9,300 | 370.50 |
| 2001-06-27 | 730 | 750 | 730 | 731 | 3,800 | 365.50 |
| 2001-06-26 | 730 | 733 | 730 | 730 | 1,700 | 365 |
| 2001-06-25 | 740 | 740 | 730 | 730 | 14,000 | 365 |
| 2001-06-22 | 725 | 740 | 720 | 730 | 4,400 | 365 |
| 2001-06-21 | 715 | 725 | 715 | 725 | 1,800 | 362.50 |
| 2001-06-20 | 745 | 745 | 715 | 715 | 600 | 357.50 |
| 2001-06-19 | 722 | 745 | 722 | 745 | 3,500 | 372.50 |
| 2001-06-18 | 765 | 765 | 741 | 741 | 1,100 | 370.50 |
| 2001-06-15 | 765 | 765 | 748 | 765 | 3,300 | 382.50 |
| 2001-06-14 | 755 | 770 | 755 | 770 | 2,400 | 385 |
| 2001-06-13 | 790 | 790 | 751 | 751 | 1,200 | 375.50 |
| 2001-06-12 | 800 | 802 | 790 | 790 | 3,100 | 395 |
| 2001-06-11 | 800 | 800 | 800 | 800 | 3,200 | 400 |
| 2001-06-08 | 800 | 800 | 800 | 800 | 1,500 | 400 |
| 2001-06-07 | 805 | 830 | 800 | 800 | 6,400 | 400 |
| 2001-06-06 | 803 | 830 | 803 | 830 | 1,000 | 415 |
| 2001-06-05 | 830 | 830 | 801 | 830 | 1,200 | 415 |
| 2001-06-04 | 840 | 840 | 830 | 830 | 1,400 | 415 |
| 2001-06-01 | 805 | 805 | 805 | 805 | 100 | 402.50 |
| 2001-05-31 | 799 | 845 | 799 | 845 | 4,200 | 422.50 |
| 2001-05-30 | 825 | 849 | 825 | 849 | 3,600 | 424.50 |
| 2001-05-29 | 819 | 830 | 819 | 830 | 1,100 | 415 |
| 2001-05-28 | 790 | 817 | 790 | 817 | 900 | 408.50 |
| 2001-05-25 | 820 | 820 | 793 | 819 | 8,400 | 409.50 |
| 2001-05-24 | 802 | 810 | 790 | 800 | 4,200 | 400 |
| 2001-05-23 | 810 | 825 | 800 | 801 | 3,000 | 400.50 |
| 2001-05-22 | 840 | 845 | 820 | 820 | 4,800 | 410 |
| 2001-05-21 | 830 | 840 | 800 | 805 | 4,400 | 402.50 |
| 2001-05-18 | 810 | 849 | 810 | 840 | 3,300 | 420 |
| 2001-05-17 | 848 | 848 | 830 | 830 | 6,700 | 415 |
| 2001-05-16 | 830 | 840 | 810 | 830 | 9,400 | 415 |
| 2001-05-15 | 840 | 850 | 840 | 850 | 800 | 425 |
| 2001-05-14 | 839 | 839 | 810 | 839 | 5,700 | 419.50 |
| 2001-05-11 | 849 | 849 | 830 | 830 | 3,400 | 415 |
| 2001-05-10 | 840 | 850 | 830 | 830 | 6,500 | 415 |
| 2001-05-09 | 850 | 850 | 840 | 840 | 3,300 | 420 |
| 2001-05-08 | 880 | 880 | 850 | 850 | 9,200 | 425 |
| 2001-05-07 | 880 | 881 | 863 | 863 | 3,700 | 431.50 |
| 2001-05-02 | 880 | 880 | 840 | 840 | 3,900 | 420 |
| 2001-05-01 | 890 | 895 | 862 | 885 | 2,800 | 442.50 |
| 2001-04-27 | 875 | 883 | 862 | 880 | 1,900 | 440 |
| 2001-04-26 | 865 | 880 | 850 | 850 | 1,900 | 425 |
| 2001-04-25 | 880 | 880 | 874 | 874 | 2,000 | 437 |
| 2001-04-24 | 883 | 883 | 874 | 875 | 900 | 437.50 |
| 2001-04-23 | 860 | 883 | 860 | 883 | 2,800 | 441.50 |
| 2001-04-20 | 842 | 890 | 842 | 862 | 1,400 | 431 |
| 2001-04-19 | 869 | 870 | 841 | 841 | 500 | 420.50 |
| 2001-04-18 | 811 | 870 | 811 | 870 | 4,300 | 435 |
| 2001-04-17 | 860 | 870 | 810 | 810 | 11,200 | 405 |
| 2001-04-16 | 860 | 890 | 860 | 875 | 2,900 | 437.50 |
| 2001-04-13 | 884 | 895 | 870 | 870 | 6,700 | 435 |
| 2001-04-12 | 891 | 895 | 890 | 890 | 2,700 | 445 |
| 2001-04-11 | 870 | 890 | 850 | 890 | 15,400 | 445 |
| 2001-04-10 | 890 | 890 | 860 | 870 | 4,300 | 435 |
| 2001-04-09 | 900 | 900 | 880 | 880 | 13,700 | 440 |
| 2001-04-06 | 880 | 895 | 860 | 860 | 11,200 | 430 |
| 2001-04-05 | 860 | 895 | 860 | 860 | 14,000 | 430 |
| 2001-04-04 | 820 | 860 | 820 | 850 | 19,700 | 425 |
| 2001-04-03 | 810 | 820 | 810 | 820 | 1,100 | 410 |
| 2001-04-02 | 800 | 850 | 800 | 830 | 12,200 | 415 |
| 2001-03-30 | 818 | 818 | 805 | 815 | 4,000 | 407.50 |
| 2001-03-29 | 810 | 810 | 790 | 800 | 3,500 | 400 |
| 2001-03-28 | 811 | 819 | 805 | 810 | 8,200 | 405 |
| 2001-03-27 | 810 | 818 | 799 | 803 | 7,600 | 401.50 |
| 2001-03-26 | 800 | 822 | 770 | 820 | 29,100 | 410 |
| 2001-03-23 | 757 | 770 | 725 | 770 | 14,900 | 385 |
| 2001-03-22 | 701 | 733 | 695 | 727 | 12,600 | 363.50 |
| 2001-03-21 | 681 | 701 | 681 | 693 | 7,300 | 346.50 |
| 2001-03-19 | 680 | 699 | 660 | 680 | 36,900 | 340 |
| 2001-03-16 | 685 | 698 | 660 | 698 | 10,100 | 349 |
| 2001-03-15 | 684 | 684 | 666 | 684 | 8,900 | 342 |
| 2001-03-14 | 700 | 700 | 683 | 685 | 7,700 | 342.50 |
| 2001-03-13 | 708 | 710 | 690 | 690 | 14,100 | 345 |
| 2001-03-12 | 711 | 711 | 709 | 710 | 5,100 | 355 |
| 2001-03-09 | 720 | 720 | 711 | 711 | 2,200 | 355.50 |
| 2001-03-08 | 728 | 728 | 712 | 717 | 4,000 | 358.50 |
| 2001-03-07 | 730 | 730 | 712 | 712 | 8,300 | 356 |
| 2001-03-06 | 713 | 740 | 710 | 730 | 9,900 | 365 |
| 2001-03-05 | 718 | 720 | 701 | 703 | 13,500 | 351.50 |
| 2001-03-02 | 728 | 728 | 722 | 722 | 4,700 | 361 |
| 2001-03-01 | 731 | 731 | 722 | 730 | 6,100 | 365 |
| 2001-02-28 | 744 | 744 | 730 | 730 | 6,900 | 365 |
| 2001-02-27 | 770 | 770 | 755 | 756 | 6,700 | 378 |
| 2001-02-26 | 775 | 779 | 755 | 774 | 7,800 | 387 |
| 2001-02-23 | 749 | 758 | 735 | 755 | 11,600 | 377.50 |
| 2001-02-22 | 721 | 750 | 721 | 750 | 7,500 | 375 |
| 2001-02-21 | 731 | 745 | 720 | 745 | 11,200 | 372.50 |
| 2001-02-20 | 741 | 741 | 725 | 734 | 6,000 | 367 |
| 2001-02-19 | 749 | 749 | 730 | 740 | 7,400 | 370 |
| 2001-02-16 | 759 | 759 | 741 | 741 | 2,600 | 370.50 |
| 2001-02-15 | 756 | 760 | 740 | 740 | 18,200 | 370 |
| 2001-02-14 | 760 | 760 | 750 | 751 | 4,000 | 375.50 |
| 2001-02-13 | 750 | 760 | 740 | 750 | 17,400 | 375 |
| 2001-02-09 | 790 | 790 | 751 | 751 | 7,500 | 375.50 |
| 2001-02-08 | 780 | 780 | 753 | 760 | 11,900 | 380 |
| 2001-02-07 | 780 | 799 | 760 | 770 | 14,700 | 385 |
| 2001-02-06 | 780 | 799 | 770 | 780 | 6,100 | 390 |
| 2001-02-05 | 780 | 799 | 780 | 790 | 4,900 | 395 |
| 2001-02-02 | 800 | 800 | 750 | 780 | 3,500 | 390 |
| 2001-02-01 | 790 | 790 | 743 | 760 | 2,000 | 380 |
| 2001-01-31 | 740 | 750 | 736 | 736 | 3,800 | 368 |
| 2001-01-30 | 741 | 741 | 734 | 734 | 1,200 | 367 |
| 2001-01-29 | 790 | 790 | 731 | 731 | 5,500 | 365.50 |
| 2001-01-26 | 730 | 790 | 730 | 780 | 4,200 | 390 |
| 2001-01-25 | 800 | 800 | 745 | 745 | 10,300 | 372.50 |
| 2001-01-24 | 790 | 790 | 751 | 755 | 3,700 | 377.50 |
| 2001-01-23 | 800 | 810 | 790 | 800 | 2,600 | 400 |
| 2001-01-22 | 810 | 830 | 780 | 780 | 3,900 | 390 |
| 2001-01-19 | 800 | 850 | 800 | 810 | 5,800 | 405 |
| 2001-01-18 | 800 | 810 | 790 | 800 | 5,100 | 400 |
| 2001-01-17 | 771 | 800 | 771 | 800 | 6,800 | 400 |
| 2001-01-16 | 750 | 770 | 750 | 770 | 15,000 | 385 |
| 2001-01-15 | 715 | 750 | 710 | 740 | 13,700 | 370 |
| 2001-01-12 | 725 | 725 | 711 | 716 | 11,500 | 358 |
| 2001-01-11 | 710 | 720 | 700 | 700 | 4,500 | 350 |
| 2001-01-10 | 710 | 710 | 710 | 710 | 2,300 | 355 |
| 2001-01-09 | 726 | 726 | 703 | 715 | 3,800 | 357.50 |
| 2001-01-05 | 750 | 750 | 725 | 725 | 6,600 | 362.50 |
| 2001-01-04 | 720 | 740 | 720 | 740 | 3,600 | 370 |
分割・併合履歴 ： [2005-03-28]1株→2株
