6789 ローランド ディー.ジー.(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,111 | 1,170 | 1,111 | 1,150 | 5,000 | 575 |
| 2002-12-27 | 1,160 | 1,160 | 1,111 | 1,150 | 2,200 | 575 |
| 2002-12-26 | 1,125 | 1,152 | 1,110 | 1,140 | 8,500 | 570 |
| 2002-12-25 | 1,150 | 1,151 | 1,128 | 1,145 | 40,900 | 572.50 |
| 2002-12-24 | 1,175 | 1,180 | 1,100 | 1,149 | 39,900 | 574.50 |
| 2002-12-20 | 1,072 | 1,188 | 1,068 | 1,188 | 52,600 | 594 |
| 2002-12-19 | 1,080 | 1,081 | 1,070 | 1,080 | 11,400 | 540 |
| 2002-12-18 | 1,100 | 1,100 | 1,078 | 1,080 | 22,600 | 540 |
| 2002-12-17 | 1,100 | 1,128 | 1,100 | 1,110 | 12,800 | 555 |
| 2002-12-16 | 1,129 | 1,134 | 1,110 | 1,134 | 16,500 | 567 |
| 2002-12-13 | 1,102 | 1,135 | 1,102 | 1,135 | 19,800 | 567.50 |
| 2002-12-12 | 1,115 | 1,138 | 1,115 | 1,138 | 9,800 | 569 |
| 2002-12-11 | 1,145 | 1,145 | 1,115 | 1,120 | 16,200 | 560 |
| 2002-12-10 | 1,142 | 1,142 | 1,101 | 1,138 | 5,500 | 569 |
| 2002-12-09 | 1,150 | 1,150 | 1,131 | 1,139 | 9,900 | 569.50 |
| 2002-12-06 | 1,100 | 1,130 | 1,099 | 1,130 | 8,600 | 565 |
| 2002-12-05 | 1,125 | 1,131 | 1,100 | 1,122 | 18,600 | 561 |
| 2002-12-04 | 1,135 | 1,159 | 1,127 | 1,150 | 5,000 | 575 |
| 2002-12-03 | 1,152 | 1,165 | 1,140 | 1,140 | 17,300 | 570 |
| 2002-12-02 | 1,150 | 1,164 | 1,148 | 1,152 | 7,300 | 576 |
| 2002-11-29 | 1,160 | 1,164 | 1,137 | 1,150 | 14,500 | 575 |
| 2002-11-28 | 1,125 | 1,157 | 1,110 | 1,157 | 24,300 | 578.50 |
| 2002-11-27 | 1,105 | 1,160 | 1,105 | 1,150 | 9,400 | 575 |
| 2002-11-26 | 1,180 | 1,180 | 1,150 | 1,165 | 16,300 | 582.50 |
| 2002-11-25 | 1,186 | 1,186 | 1,154 | 1,180 | 28,300 | 590 |
| 2002-11-22 | 1,170 | 1,170 | 1,122 | 1,169 | 14,700 | 584.50 |
| 2002-11-21 | 1,150 | 1,180 | 1,150 | 1,160 | 45,200 | 580 |
| 2002-11-20 | 1,120 | 1,150 | 1,111 | 1,149 | 37,000 | 574.50 |
| 2002-11-19 | 1,080 | 1,122 | 1,075 | 1,110 | 30,300 | 555 |
| 2002-11-18 | 1,100 | 1,100 | 1,070 | 1,075 | 16,400 | 537.50 |
| 2002-11-15 | 1,075 | 1,090 | 1,070 | 1,077 | 16,500 | 538.50 |
| 2002-11-14 | 1,068 | 1,080 | 1,068 | 1,075 | 13,800 | 537.50 |
| 2002-11-13 | 1,063 | 1,095 | 1,063 | 1,080 | 17,700 | 540 |
| 2002-11-12 | 1,057 | 1,099 | 1,053 | 1,054 | 19,900 | 527 |
| 2002-11-11 | 1,100 | 1,121 | 1,040 | 1,068 | 22,300 | 534 |
| 2002-11-08 | 1,171 | 1,171 | 1,143 | 1,160 | 20,300 | 580 |
| 2002-11-07 | 1,200 | 1,200 | 1,170 | 1,196 | 22,900 | 598 |
| 2002-11-06 | 1,189 | 1,200 | 1,171 | 1,196 | 26,800 | 598 |
| 2002-11-05 | 1,220 | 1,230 | 1,170 | 1,209 | 53,200 | 604.50 |
| 2002-11-01 | 1,180 | 1,220 | 1,160 | 1,214 | 113,500 | 607 |
| 2002-10-31 | 1,170 | 1,180 | 1,140 | 1,140 | 34,200 | 570 |
| 2002-10-30 | 1,194 | 1,215 | 1,100 | 1,150 | 145,500 | 575 |
| 2002-10-29 | 1,118 | 1,195 | 1,110 | 1,174 | 143,200 | 587 |
| 2002-10-28 | 1,080 | 1,100 | 1,060 | 1,098 | 18,800 | 549 |
| 2002-10-25 | 1,079 | 1,100 | 1,057 | 1,100 | 42,700 | 550 |
| 2002-10-24 | 1,106 | 1,145 | 1,076 | 1,099 | 150,700 | 549.50 |
| 2002-10-23 | 1,012 | 1,089 | 1,012 | 1,086 | 58,400 | 543 |
| 2002-10-22 | 1,010 | 1,012 | 991 | 999 | 9,800 | 499.50 |
| 2002-10-21 | 1,010 | 1,010 | 993 | 1,009 | 5,800 | 504.50 |
| 2002-10-18 | 1,001 | 1,013 | 995 | 995 | 3,900 | 497.50 |
| 2002-10-17 | 1,028 | 1,028 | 987 | 995 | 2,400 | 497.50 |
| 2002-10-16 | 1,040 | 1,042 | 1,027 | 1,028 | 4,500 | 514 |
| 2002-10-15 | 1,045 | 1,045 | 1,036 | 1,042 | 8,500 | 521 |
| 2002-10-11 | 970 | 1,025 | 970 | 1,025 | 6,000 | 512.50 |
| 2002-10-10 | 956 | 980 | 953 | 980 | 17,500 | 490 |
| 2002-10-09 | 1,002 | 1,002 | 966 | 966 | 7,800 | 483 |
| 2002-10-08 | 1,021 | 1,030 | 1,010 | 1,015 | 9,700 | 507.50 |
| 2002-10-07 | 1,011 | 1,051 | 1,000 | 1,041 | 23,100 | 520.50 |
| 2002-10-04 | 1,050 | 1,050 | 1,020 | 1,025 | 12,800 | 512.50 |
| 2002-10-03 | 1,013 | 1,059 | 1,013 | 1,040 | 21,300 | 520 |
| 2002-10-02 | 1,030 | 1,050 | 1,013 | 1,013 | 10,600 | 506.50 |
| 2002-10-01 | 1,038 | 1,038 | 1,010 | 1,030 | 18,600 | 515 |
| 2002-09-30 | 1,058 | 1,059 | 1,010 | 1,058 | 12,500 | 529 |
| 2002-09-27 | 1,060 | 1,079 | 1,030 | 1,069 | 15,600 | 534.50 |
| 2002-09-26 | 1,037 | 1,064 | 1,031 | 1,060 | 9,500 | 530 |
| 2002-09-25 | 1,051 | 1,080 | 1,050 | 1,069 | 11,000 | 534.50 |
| 2002-09-24 | 1,059 | 1,120 | 990 | 1,120 | 32,300 | 560 |
| 2002-09-20 | 1,045 | 1,068 | 1,040 | 1,055 | 19,600 | 527.50 |
| 2002-09-19 | 1,050 | 1,067 | 1,020 | 1,065 | 46,800 | 532.50 |
| 2002-09-18 | 1,027 | 1,065 | 1,027 | 1,050 | 34,600 | 525 |
| 2002-09-17 | 1,131 | 1,139 | 1,050 | 1,067 | 25,100 | 533.50 |
| 2002-09-13 | 1,100 | 1,170 | 1,080 | 1,130 | 156,300 | 565 |
| 2002-09-12 | 980 | 1,080 | 980 | 1,080 | 108,500 | 540 |
| 2002-09-11 | 964 | 990 | 950 | 980 | 19,300 | 490 |
| 2002-09-10 | 960 | 975 | 958 | 965 | 11,500 | 482.50 |
| 2002-09-09 | 935 | 950 | 928 | 950 | 5,400 | 475 |
| 2002-09-06 | 870 | 935 | 870 | 935 | 13,900 | 467.50 |
| 2002-09-05 | 911 | 935 | 911 | 935 | 15,000 | 467.50 |
| 2002-09-04 | 900 | 920 | 859 | 881 | 18,900 | 440.50 |
| 2002-09-03 | 985 | 985 | 940 | 940 | 29,400 | 470 |
| 2002-09-02 | 970 | 980 | 960 | 980 | 23,600 | 490 |
| 2002-08-30 | 976 | 990 | 960 | 981 | 23,200 | 490.50 |
| 2002-08-29 | 960 | 1,000 | 959 | 980 | 63,800 | 490 |
| 2002-08-28 | 912 | 960 | 912 | 960 | 30,400 | 480 |
| 2002-08-27 | 919 | 930 | 910 | 930 | 7,300 | 465 |
| 2002-08-26 | 920 | 930 | 910 | 928 | 14,800 | 464 |
| 2002-08-23 | 898 | 921 | 898 | 906 | 17,300 | 453 |
| 2002-08-22 | 898 | 898 | 890 | 890 | 7,300 | 445 |
| 2002-08-21 | 897 | 898 | 876 | 898 | 14,900 | 449 |
| 2002-08-20 | 896 | 897 | 862 | 889 | 10,900 | 444.50 |
| 2002-08-19 | 898 | 898 | 890 | 896 | 14,900 | 448 |
| 2002-08-16 | 890 | 898 | 890 | 898 | 9,400 | 449 |
| 2002-08-15 | 870 | 897 | 860 | 897 | 13,800 | 448.50 |
| 2002-08-14 | 880 | 890 | 865 | 880 | 12,500 | 440 |
| 2002-08-13 | 850 | 890 | 850 | 890 | 6,600 | 445 |
| 2002-08-12 | 892 | 892 | 865 | 890 | 6,700 | 445 |
| 2002-08-09 | 895 | 895 | 870 | 892 | 11,600 | 446 |
| 2002-08-08 | 887 | 887 | 862 | 875 | 6,600 | 437.50 |
| 2002-08-07 | 871 | 900 | 865 | 886 | 14,400 | 443 |
| 2002-08-06 | 834 | 870 | 819 | 870 | 14,500 | 435 |
| 2002-08-05 | 826 | 853 | 826 | 831 | 5,800 | 415.50 |
| 2002-08-02 | 879 | 879 | 851 | 876 | 9,200 | 438 |
| 2002-08-01 | 898 | 900 | 870 | 895 | 4,200 | 447.50 |
| 2002-07-31 | 860 | 900 | 860 | 899 | 19,700 | 449.50 |
| 2002-07-30 | 866 | 885 | 866 | 880 | 8,400 | 440 |
| 2002-07-29 | 880 | 890 | 875 | 880 | 21,500 | 440 |
| 2002-07-26 | 850 | 880 | 830 | 880 | 24,400 | 440 |
| 2002-07-25 | 855 | 879 | 850 | 850 | 11,400 | 425 |
| 2002-07-24 | 852 | 870 | 850 | 850 | 13,900 | 425 |
| 2002-07-23 | 869 | 870 | 855 | 869 | 15,900 | 434.50 |
| 2002-07-22 | 879 | 880 | 855 | 862 | 10,900 | 431 |
| 2002-07-19 | 863 | 885 | 851 | 885 | 11,100 | 442.50 |
| 2002-07-18 | 849 | 870 | 836 | 870 | 19,300 | 435 |
| 2002-07-17 | 832 | 835 | 802 | 822 | 24,800 | 411 |
| 2002-07-16 | 880 | 899 | 845 | 846 | 28,000 | 423 |
| 2002-07-15 | 871 | 890 | 840 | 880 | 60,600 | 440 |
| 2002-07-12 | 941 | 995 | 921 | 921 | 199,300 | 460.50 |
| 2002-07-11 | 901 | 911 | 885 | 911 | 176,200 | 455.50 |
| 2002-07-10 | 713 | 811 | 713 | 811 | 73,600 | 405.50 |
| 2002-07-09 | 700 | 711 | 693 | 701 | 3,300 | 350.50 |
| 2002-07-08 | 698 | 700 | 694 | 700 | 3,900 | 350 |
| 2002-07-05 | 700 | 700 | 698 | 698 | 500 | 349 |
| 2002-07-04 | 719 | 719 | 690 | 690 | 2,800 | 345 |
| 2002-07-03 | 717 | 725 | 717 | 725 | 1,000 | 362.50 |
| 2002-07-02 | 715 | 719 | 685 | 717 | 4,900 | 358.50 |
| 2002-07-01 | 714 | 719 | 714 | 719 | 600 | 359.50 |
| 2002-06-28 | 685 | 685 | 680 | 681 | 4,200 | 340.50 |
| 2002-06-27 | 700 | 710 | 685 | 705 | 2,100 | 352.50 |
| 2002-06-26 | 710 | 715 | 700 | 715 | 6,800 | 357.50 |
| 2002-06-25 | 690 | 705 | 690 | 705 | 8,200 | 352.50 |
| 2002-06-24 | 696 | 700 | 685 | 690 | 9,600 | 345 |
| 2002-06-21 | 720 | 720 | 680 | 685 | 10,800 | 342.50 |
| 2002-06-20 | 680 | 680 | 660 | 680 | 10,800 | 340 |
| 2002-06-19 | 685 | 685 | 665 | 665 | 6,700 | 332.50 |
| 2002-06-18 | 700 | 700 | 665 | 666 | 3,700 | 333 |
| 2002-06-17 | 710 | 720 | 670 | 675 | 10,800 | 337.50 |
| 2002-06-14 | 725 | 728 | 720 | 720 | 17,000 | 360 |
| 2002-06-13 | 728 | 730 | 725 | 725 | 5,400 | 362.50 |
| 2002-06-12 | 730 | 740 | 730 | 737 | 3,500 | 368.50 |
| 2002-06-11 | 748 | 748 | 740 | 740 | 500 | 370 |
| 2002-06-10 | 750 | 759 | 750 | 751 | 5,900 | 375.50 |
| 2002-06-07 | 759 | 760 | 742 | 759 | 3,500 | 379.50 |
| 2002-06-06 | 756 | 756 | 750 | 750 | 3,600 | 375 |
| 2002-06-05 | 762 | 762 | 755 | 755 | 4,100 | 377.50 |
| 2002-06-04 | 757 | 763 | 755 | 762 | 3,500 | 381 |
| 2002-06-03 | 755 | 770 | 755 | 768 | 6,500 | 384 |
| 2002-05-31 | 769 | 770 | 759 | 770 | 8,800 | 385 |
| 2002-05-30 | 760 | 760 | 755 | 760 | 2,600 | 380 |
| 2002-05-29 | 765 | 770 | 760 | 760 | 8,200 | 380 |
| 2002-05-28 | 761 | 765 | 761 | 765 | 3,100 | 382.50 |
| 2002-05-27 | 760 | 769 | 758 | 769 | 6,600 | 384.50 |
| 2002-05-24 | 770 | 770 | 750 | 770 | 9,600 | 385 |
| 2002-05-23 | 760 | 780 | 755 | 765 | 6,200 | 382.50 |
| 2002-05-22 | 750 | 780 | 750 | 780 | 17,300 | 390 |
| 2002-05-21 | 759 | 759 | 750 | 759 | 5,500 | 379.50 |
| 2002-05-20 | 755 | 760 | 745 | 760 | 5,700 | 380 |
| 2002-05-17 | 759 | 759 | 730 | 745 | 10,000 | 372.50 |
| 2002-05-16 | 747 | 774 | 746 | 769 | 5,800 | 384.50 |
| 2002-05-15 | 746 | 748 | 746 | 746 | 2,500 | 373 |
| 2002-05-14 | 740 | 740 | 730 | 740 | 3,100 | 370 |
| 2002-05-13 | 733 | 743 | 721 | 740 | 5,400 | 370 |
| 2002-05-10 | 789 | 789 | 752 | 763 | 3,300 | 381.50 |
| 2002-05-09 | 795 | 795 | 775 | 789 | 4,100 | 394.50 |
| 2002-05-08 | 780 | 780 | 771 | 780 | 5,600 | 390 |
| 2002-05-07 | 796 | 796 | 775 | 775 | 8,300 | 387.50 |
| 2002-05-02 | 800 | 800 | 780 | 783 | 4,600 | 391.50 |
| 2002-05-01 | 776 | 790 | 775 | 775 | 2,600 | 387.50 |
| 2002-04-30 | 790 | 795 | 776 | 776 | 5,500 | 388 |
| 2002-04-26 | 789 | 789 | 772 | 780 | 4,700 | 390 |
| 2002-04-25 | 782 | 782 | 772 | 774 | 4,500 | 387 |
| 2002-04-24 | 790 | 790 | 772 | 772 | 6,300 | 386 |
| 2002-04-23 | 795 | 795 | 750 | 772 | 6,700 | 386 |
| 2002-04-22 | 745 | 793 | 745 | 790 | 17,000 | 395 |
| 2002-04-19 | 732 | 740 | 731 | 739 | 4,800 | 369.50 |
| 2002-04-18 | 732 | 740 | 731 | 733 | 3,000 | 366.50 |
| 2002-04-17 | 710 | 730 | 710 | 730 | 9,100 | 365 |
| 2002-04-16 | 720 | 722 | 710 | 720 | 4,400 | 360 |
| 2002-04-15 | 710 | 720 | 710 | 720 | 1,400 | 360 |
| 2002-04-12 | 713 | 723 | 700 | 723 | 11,000 | 361.50 |
| 2002-04-11 | 740 | 740 | 721 | 723 | 5,000 | 361.50 |
| 2002-04-10 | 750 | 750 | 735 | 739 | 6,400 | 369.50 |
| 2002-04-09 | 740 | 751 | 740 | 741 | 3,900 | 370.50 |
| 2002-04-08 | 730 | 751 | 729 | 739 | 10,400 | 369.50 |
| 2002-04-05 | 745 | 750 | 720 | 720 | 12,000 | 360 |
| 2002-04-04 | 751 | 770 | 745 | 749 | 8,300 | 374.50 |
| 2002-04-03 | 790 | 790 | 760 | 761 | 4,900 | 380.50 |
| 2002-04-02 | 750 | 760 | 739 | 760 | 6,800 | 380 |
| 2002-04-01 | 775 | 777 | 750 | 755 | 4,100 | 377.50 |
| 2002-03-29 | 785 | 800 | 784 | 794 | 12,600 | 397 |
| 2002-03-28 | 805 | 805 | 775 | 775 | 14,700 | 387.50 |
| 2002-03-27 | 790 | 806 | 782 | 805 | 27,000 | 402.50 |
| 2002-03-26 | 800 | 806 | 781 | 805 | 33,500 | 402.50 |
| 2002-03-25 | 775 | 820 | 772 | 806 | 46,800 | 403 |
| 2002-03-22 | 731 | 765 | 725 | 760 | 28,100 | 380 |
| 2002-03-20 | 695 | 709 | 690 | 698 | 20,200 | 349 |
| 2002-03-19 | 670 | 680 | 661 | 675 | 21,100 | 337.50 |
| 2002-03-18 | 700 | 700 | 660 | 669 | 12,100 | 334.50 |
| 2002-03-15 | 666 | 670 | 665 | 670 | 5,700 | 335 |
| 2002-03-14 | 670 | 671 | 662 | 662 | 5,700 | 331 |
| 2002-03-13 | 672 | 690 | 672 | 672 | 9,400 | 336 |
| 2002-03-12 | 700 | 700 | 660 | 670 | 16,600 | 335 |
| 2002-03-11 | 680 | 698 | 680 | 693 | 11,100 | 346.50 |
| 2002-03-08 | 665 | 680 | 665 | 670 | 22,100 | 335 |
| 2002-03-07 | 674 | 674 | 660 | 661 | 5,100 | 330.50 |
| 2002-03-06 | 665 | 685 | 665 | 674 | 11,800 | 337 |
| 2002-03-05 | 660 | 675 | 660 | 662 | 23,500 | 331 |
| 2002-03-04 | 700 | 708 | 669 | 678 | 8,900 | 339 |
| 2002-03-01 | 700 | 710 | 695 | 709 | 61,500 | 354.50 |
| 2002-02-28 | 715 | 730 | 680 | 709 | 115,800 | 354.50 |
| 2002-02-27 | 670 | 714 | 670 | 710 | 37,700 | 355 |
| 2002-02-26 | 689 | 690 | 660 | 660 | 20,500 | 330 |
| 2002-02-25 | 688 | 688 | 662 | 680 | 33,500 | 340 |
| 2002-02-22 | 611 | 630 | 611 | 628 | 48,800 | 314 |
| 2002-02-21 | 615 | 622 | 602 | 611 | 63,600 | 305.50 |
| 2002-02-20 | 527 | 550 | 527 | 535 | 13,300 | 267.50 |
| 2002-02-19 | 534 | 535 | 526 | 526 | 5,400 | 263 |
| 2002-02-18 | 531 | 533 | 521 | 521 | 5,700 | 260.50 |
| 2002-02-15 | 521 | 525 | 520 | 521 | 5,200 | 260.50 |
| 2002-02-14 | 520 | 520 | 520 | 520 | 4,900 | 260 |
| 2002-02-13 | 521 | 525 | 520 | 520 | 10,000 | 260 |
| 2002-02-12 | 522 | 524 | 521 | 523 | 3,000 | 261.50 |
| 2002-02-08 | 525 | 525 | 520 | 520 | 3,400 | 260 |
| 2002-02-07 | 518 | 526 | 518 | 526 | 1,300 | 263 |
| 2002-02-06 | 532 | 532 | 515 | 526 | 5,400 | 263 |
| 2002-02-05 | 522 | 525 | 521 | 522 | 7,900 | 261 |
| 2002-02-04 | 530 | 540 | 524 | 525 | 14,900 | 262.50 |
| 2002-02-01 | 530 | 545 | 524 | 524 | 17,600 | 262 |
| 2002-01-31 | 512 | 525 | 512 | 524 | 7,700 | 262 |
| 2002-01-30 | 511 | 512 | 505 | 510 | 9,400 | 255 |
| 2002-01-29 | 510 | 510 | 510 | 510 | 2,500 | 255 |
| 2002-01-28 | 515 | 515 | 502 | 514 | 6,000 | 257 |
| 2002-01-25 | 500 | 514 | 500 | 514 | 7,400 | 257 |
| 2002-01-24 | 501 | 515 | 501 | 515 | 6,100 | 257.50 |
| 2002-01-23 | 507 | 507 | 500 | 507 | 18,400 | 253.50 |
| 2002-01-22 | 509 | 510 | 501 | 501 | 12,400 | 250.50 |
| 2002-01-21 | 525 | 525 | 507 | 507 | 16,700 | 253.50 |
| 2002-01-18 | 492 | 505 | 490 | 505 | 10,300 | 252.50 |
| 2002-01-17 | 498 | 498 | 497 | 497 | 300 | 248.50 |
| 2002-01-16 | 498 | 498 | 490 | 495 | 11,600 | 247.50 |
| 2002-01-15 | 500 | 500 | 490 | 491 | 11,400 | 245.50 |
| 2002-01-11 | 505 | 509 | 500 | 500 | 11,700 | 250 |
| 2002-01-10 | 505 | 505 | 500 | 505 | 5,700 | 252.50 |
| 2002-01-09 | 507 | 510 | 496 | 505 | 6,100 | 252.50 |
| 2002-01-08 | 506 | 506 | 500 | 505 | 4,500 | 252.50 |
| 2002-01-07 | 498 | 514 | 497 | 514 | 6,500 | 257 |
| 2002-01-04 | 491 | 496 | 490 | 492 | 4,500 | 246 |
分割・併合履歴 ： [2005-03-28]1株→2株