6789 ローランド ディー.ジー.(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-305,3805,4005,3105,34014,6002,670
2004-12-295,3005,3905,2305,35026,8002,675
2004-12-285,2705,3005,2005,23018,2002,615
2004-12-275,3005,3105,2905,30013,3002,650
2004-12-245,2705,3105,2505,30018,4002,650
2004-12-225,3105,3605,2105,24031,2002,620
2004-12-215,4005,4005,1605,38025,2002,690
2004-12-205,3505,4005,3105,37047,3002,685
2004-12-175,1905,2905,1805,29032,7002,645
2004-12-165,0105,1505,0105,14022,1002,570
2004-12-155,0005,0604,9805,00016,5002,500
2004-12-144,9505,0004,9405,0008,5002,500
2004-12-134,9604,9904,9204,95012,9002,475
2004-12-104,7804,9004,7304,87025,3002,435
2004-12-094,8104,8504,7804,80015,3002,400
2004-12-084,8504,8604,8104,8507,1002,425
2004-12-074,9004,9804,8604,90033,5002,450
2004-12-064,9904,9904,9004,9409,9002,470
2004-12-034,9705,0004,9404,98034,2002,490
2004-12-024,9204,9604,9204,94028,3002,470
2004-12-014,9604,9604,8304,93032,0002,465
2004-11-305,1505,1504,9104,98027,2002,490
2004-11-295,0505,1005,0005,10014,8002,550
2004-11-265,1105,1605,0505,09018,2002,545
2004-11-254,9705,1504,9605,11045,9002,555
2004-11-245,0005,0104,9504,97017,1002,485
2004-11-225,1005,1504,9705,00018,1002,500
2004-11-195,1205,2005,1205,16024,6002,580
2004-11-185,1805,2205,1505,16018,4002,580
2004-11-175,1005,1605,1005,14042,0002,570
2004-11-165,1105,2005,1105,15017,9002,575
2004-11-155,1905,2505,1405,21019,0002,605
2004-11-125,1105,2105,1105,19020,4002,595
2004-11-115,1505,1505,0005,06036,9002,530
2004-11-105,2105,2705,1805,18036,8002,590
2004-11-095,2505,2805,2405,27016,7002,635
2004-11-085,3005,3005,2705,2709,1002,635
2004-11-055,3505,3505,2505,31028,1002,655
2004-11-045,3005,3405,2505,31027,3002,655
2004-11-025,2805,3205,2605,30034,8002,650
2004-11-015,2205,2905,1505,28041,6002,640
2004-10-295,3405,3505,2005,25072,2002,625
2004-10-285,3805,4105,2705,380114,5002,690
2004-10-275,5005,6505,4705,57022,1002,785
2004-10-265,3605,5005,3605,46012,7002,730
2004-10-255,3505,4505,2805,36017,3002,680
2004-10-225,4405,5205,4305,4509,9002,725
2004-10-215,5105,5405,3905,39021,3002,695
2004-10-205,4005,5605,3905,56041,4002,780
2004-10-195,3205,3805,3205,36026,2002,680
2004-10-185,4305,4505,3605,4007,1002,700
2004-10-155,3605,4505,2905,45027,5002,725
2004-10-145,3905,4605,3505,43023,9002,715
2004-10-135,2905,4005,2905,39039,3002,695
2004-10-125,2505,3005,2305,28034,9002,640
2004-10-085,3905,3905,1905,21094,4002,605
2004-10-075,6005,6005,5505,60016,0002,800
2004-10-065,5905,6105,5505,60031,1002,800
2004-10-055,5605,6405,5505,59039,9002,795
2004-10-045,4905,5505,4605,50059,0002,750
2004-10-015,4005,4605,3705,42034,5002,710
2004-09-305,3605,4705,3605,37021,1002,685
2004-09-295,3905,4005,3305,33017,2002,665
2004-09-285,3105,4005,2505,29022,9002,645
2004-09-275,5805,5805,4205,48011,8002,740
2004-09-245,5805,6405,4605,59079,6002,795
2004-09-225,3305,3505,3005,3309,2002,665
2004-09-215,3505,3505,2905,31040,7002,655
2004-09-175,3005,3505,2705,30035,7002,650
2004-09-165,1605,3005,1605,27031,3002,635
2004-09-155,3505,3605,2605,26049,4002,630
2004-09-145,2505,3905,2505,35047,5002,675
2004-09-135,2505,2705,2005,22010,3002,610
2004-09-105,1705,1705,1105,15041,3002,575
2004-09-095,2005,2205,2005,20020,8002,600
2004-09-085,2005,2405,1605,20041,5002,600
2004-09-075,1705,2705,1705,27029,2002,635
2004-09-065,1805,2005,1005,17018,8002,585
2004-09-035,3205,3505,1205,22034,0002,610
2004-09-025,5005,5005,2505,32041,5002,660
2004-09-015,3605,4405,3605,41054,1002,705
2004-08-315,2705,3205,2405,31040,3002,655
2004-08-305,1005,2705,1005,24034,3002,620
2004-08-275,0105,0504,9305,0306,7002,515
2004-08-265,0105,0605,0105,02022,3002,510
2004-08-254,9605,0404,9605,04018,7002,520
2004-08-245,0305,0504,9404,99024,0002,495
2004-08-235,0005,0304,9805,00036,4002,500
2004-08-204,6904,9404,6804,92032,7002,460
2004-08-194,5904,6904,5904,65010,0002,325
2004-08-184,6704,6704,5004,6205,5002,310
2004-08-174,7304,7504,6404,6708,8002,335
2004-08-164,8004,8104,5004,62019,6002,310
2004-08-134,8504,8604,8004,80020,4002,400
2004-08-124,8904,8904,8004,88029,0002,440
2004-08-114,8504,8904,8204,86010,4002,430
2004-08-104,7504,8004,6504,7609,3002,380
2004-08-094,5504,6604,5504,65010,3002,325
2004-08-064,4704,6404,4704,56017,9002,280
2004-08-054,4404,6504,4404,56015,1002,280
2004-08-044,5204,5904,4004,55018,5002,275
2004-08-034,9404,9404,5004,62015,3002,310
2004-08-024,7404,9804,7104,90015,6002,450
2004-07-305,0505,1004,8004,88038,6002,440
2004-07-294,7805,0504,5704,93043,3002,465
2004-07-284,4704,6804,4104,66023,3002,330
2004-07-274,3004,3003,9204,30062,2002,150
2004-07-264,5304,5304,3604,41028,5002,205
2004-07-234,6504,7204,6504,68012,7002,340
2004-07-224,6604,7004,5804,70022,5002,350
2004-07-214,8104,8904,7604,81020,0002,405
2004-07-204,9204,9204,8204,8507,7002,425
2004-07-164,9005,0004,8104,93025,4002,465
2004-07-155,0205,1504,8004,92027,2002,460
2004-07-145,4005,4105,0305,03020,7002,515
2004-07-135,3305,3905,2905,32022,5002,660
2004-07-125,3805,4205,3005,32016,6002,660
2004-07-094,9505,2004,9405,18023,8002,590
2004-07-085,1505,1504,9204,98032,0002,490
2004-07-075,0205,2205,0205,15034,8002,575
2004-07-065,6005,6005,3605,38028,1002,690
2004-07-055,5005,6205,5005,57026,3002,785
2004-07-025,4505,6005,4005,57029,6002,785
2004-07-015,4905,5505,4605,51096,9002,755
2004-06-305,2305,3105,2305,31046,5002,655
2004-06-295,2505,2505,1705,23015,4002,615
2004-06-285,2105,3205,1005,27041,3002,635
2004-06-255,2505,2505,0905,21058,9002,605
2004-06-245,2805,4505,2105,25078,1002,625
2004-06-234,9405,1704,9005,08063,4002,540
2004-06-224,6804,9604,6504,94084,2002,470
2004-06-214,6004,6404,5504,58026,6002,290
2004-06-184,5404,5904,4604,50017,8002,250
2004-06-174,5604,5604,4204,49047,4002,245
2004-06-164,5904,6104,5604,56016,4002,280
2004-06-154,6904,6904,5404,55020,8002,275
2004-06-144,6304,7404,6004,71023,7002,355
2004-06-114,5504,6504,5504,60035,7002,300
2004-06-104,4304,5904,4304,53020,8002,265
2004-06-094,4604,5004,3804,42026,8002,210
2004-06-084,3804,5404,3404,51056,8002,255
2004-06-074,2004,3304,1704,28020,8002,140
2004-06-044,2004,2604,1404,16015,6002,080
2004-06-034,0504,1704,0504,17019,1002,085
2004-06-024,1504,2004,0504,06012,5002,030
2004-06-014,1704,2304,1404,1609,1002,080
2004-05-314,2204,4504,1804,18028,6002,090
2004-05-284,2104,2904,1504,22015,5002,110
2004-05-274,4504,4504,2304,24018,6002,120
2004-05-264,2904,4804,2804,40033,4002,200
2004-05-254,1604,2504,1504,24016,3002,120
2004-05-244,0604,2204,0504,11031,9002,055
2004-05-214,0004,0503,9304,01029,3002,005
2004-05-203,8504,0003,8404,00013,6002,000
2004-05-194,0004,0303,9503,95020,0001,975
2004-05-183,8504,0003,8303,97024,7001,985
2004-05-174,0104,0103,8003,83019,9001,915
2004-05-144,0004,0503,8703,91034,3001,955
2004-05-133,8503,9003,6903,73020,1001,865
2004-05-123,6603,8003,5803,80017,1001,900
2004-05-113,4003,5603,2703,56022,0001,780
2004-05-103,6003,6003,5403,56029,4001,780
2004-05-073,6603,7003,5603,59028,8001,795
2004-05-063,5703,5803,4603,51025,4001,755
2004-04-303,6303,6303,5603,61014,0001,805
2004-04-283,6503,7103,6203,62012,1001,810
2004-04-273,6203,6703,6103,6509,4001,825
2004-04-263,6903,7003,6303,6306,5001,815
2004-04-233,7503,7803,6103,70026,5001,850
2004-04-223,4603,6903,4503,69021,9001,845
2004-04-213,4603,4703,4503,46012,5001,730
2004-04-203,4803,4803,4303,48011,1001,740
2004-04-193,4703,4803,3603,3806,3001,690
2004-04-163,4603,4903,4503,46011,1001,730
2004-04-153,4503,4703,3503,42015,6001,710
2004-04-143,4103,4303,3803,42019,3001,710
2004-04-133,4903,5003,4003,41016,4001,705
2004-04-123,4103,5503,4103,49011,6001,745
2004-04-093,4403,5203,4303,50025,8001,750
2004-04-083,5503,5503,5003,5406,6001,770
2004-04-073,5103,6003,5103,60014,6001,800
2004-04-063,5103,6003,4103,60028,2001,800
2004-04-053,4803,5203,3603,51026,3001,755
2004-04-023,3003,4803,2903,47056,2001,735
2004-04-013,1503,3703,1503,31074,5001,655
2004-03-313,0503,1703,0303,12036,0001,560
2004-03-303,0403,0503,0203,02018,2001,510
2004-03-292,9753,0002,9402,99544,2001,497.50
2004-03-262,9803,0002,9702,97513,3001,487.50
2004-03-252,9703,0002,9602,9808,7001,490
2004-03-243,0403,0402,9702,9709,0001,485
2004-03-232,9653,0102,9602,9759,5001,487.50
2004-03-223,0403,0502,9402,9408,5001,470
2004-03-192,9803,0802,9803,04025,0001,520
2004-03-183,1403,1503,0003,08027,7001,540
2004-03-172,9603,1502,9303,10070,3001,550
2004-03-162,9552,9652,9302,9607,3001,480
2004-03-152,9802,9802,9352,9555,5001,477.50
2004-03-122,8852,9252,8852,88523,8001,442.50
2004-03-112,9302,9502,8802,92513,3001,462.50
2004-03-102,9002,9452,9002,93013,1001,465
2004-03-092,8802,9452,8802,9255,1001,462.50
2004-03-082,9302,9402,9202,92511,1001,462.50
2004-03-052,9402,9902,9252,92523,0001,462.50
2004-03-042,8602,9402,8602,94031,0001,470
2004-03-032,8502,8702,8302,8559,0001,427.50
2004-03-022,8802,8902,8552,88012,3001,440
2004-03-012,8802,9002,8602,89019,4001,445
2004-02-272,7952,8502,7952,8508,3001,425
2004-02-262,8002,8302,8002,81522,0001,407.50
2004-02-252,8102,8152,8002,81512,3001,407.50
2004-02-242,8052,8152,8052,8056,6001,402.50
2004-02-232,8002,8652,7902,81510,5001,407.50
2004-02-202,8002,8252,7902,80020,3001,400
2004-02-192,8002,8802,7752,80013,6001,400
2004-02-182,8602,8952,8302,83012,2001,415
2004-02-172,8602,9002,8402,86024,3001,430
2004-02-162,8502,9052,8152,86021,0001,430
2004-02-132,8002,8352,7902,80016,9001,400
2004-02-122,8002,8152,7802,80029,6001,400
2004-02-102,7602,8352,7602,77012,9001,385
2004-02-092,6552,8302,6502,76019,6001,380
2004-02-062,6902,7052,6852,6909,8001,345
2004-02-052,6752,7552,6752,73012,3001,365
2004-02-042,8552,8802,7302,75514,8001,377.50
2004-02-032,9502,9502,8402,94086,5001,470
2004-02-022,9502,9502,8802,95033,2001,475
2004-01-302,8402,9202,8402,92037,9001,460
2004-01-292,8302,8302,7802,83031,1001,415
2004-01-282,8002,8302,7702,83054,3001,415
2004-01-272,7202,7852,7002,78019,7001,390
2004-01-262,7302,7402,6302,73011,1001,365
2004-01-232,7202,7602,6302,74519,1001,372.50
2004-01-222,7802,8102,6952,71537,4001,357.50
2004-01-212,6152,7502,6002,74563,5001,372.50
2004-01-202,6102,6152,5802,59523,2001,297.50
2004-01-192,6102,6252,5902,59040,8001,295
2004-01-162,6002,6302,5702,60022,2001,300
2004-01-152,6202,6502,5502,58034,8001,290
2004-01-142,5252,5502,4602,53513,1001,267.50
2004-01-132,6002,6202,5552,55525,1001,277.50
2004-01-092,6802,6902,5902,63019,1001,315
2004-01-082,7402,7402,5402,68029,2001,340
2004-01-072,7502,7502,7002,74018,7001,370
2004-01-062,8002,8102,7102,73016,6001,365
2004-01-052,7602,8202,7602,80012,2001,400

分割・併合履歴 : [2005-03-28]1株→2株