6789 ローランドディー.ジー.(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,340	3,400	3,230	3,400	70,200	3,400
2005-12-29	3,170	3,350	3,120	3,350	121,500	3,350
2005-12-28	3,070	3,150	3,070	3,140	48,400	3,140
2005-12-27	3,040	3,060	3,020	3,050	28,200	3,050
2005-12-26	3,000	3,040	3,000	3,040	17,600	3,040
2005-12-22	3,080	3,080	2,970	2,990	76,400	2,990
2005-12-21	2,995	3,050	2,990	3,040	82,000	3,040
2005-12-20	2,885	2,970	2,880	2,970	60,100	2,970
2005-12-19	2,895	2,920	2,870	2,880	87,800	2,880
2005-12-16	2,850	2,890	2,815	2,890	56,100	2,890
2005-12-15	2,980	2,990	2,860	2,890	64,300	2,890
2005-12-14	3,000	3,030	2,955	2,980	85,200	2,980
2005-12-13	3,000	3,020	2,965	2,975	120,100	2,975
2005-12-12	3,080	3,080	3,010	3,020	82,300	3,020
2005-12-09	3,050	3,080	3,030	3,050	79,300	3,050
2005-12-08	3,090	3,120	3,060	3,100	53,600	3,100
2005-12-07	3,110	3,130	3,090	3,100	25,400	3,100
2005-12-06	3,130	3,170	3,120	3,130	29,800	3,130
2005-12-05	3,220	3,220	3,140	3,180	45,900	3,180
2005-12-02	3,200	3,220	3,150	3,220	55,800	3,220
2005-12-01	3,220	3,230	3,080	3,190	45,400	3,190
2005-11-30	3,080	3,350	3,030	3,350	72,900	3,350
2005-11-29	3,010	3,070	2,995	3,060	40,100	3,060
2005-11-28	3,030	3,030	2,985	3,000	62,300	3,000
2005-11-25	3,060	3,060	2,980	3,050	51,200	3,050
2005-11-24	3,070	3,090	3,040	3,050	55,600	3,050
2005-11-22	3,100	3,110	3,050	3,060	23,200	3,060
2005-11-21	3,120	3,130	3,100	3,100	22,100	3,100
2005-11-18	3,150	3,170	3,050	3,080	63,400	3,080
2005-11-17	3,120	3,140	3,090	3,140	21,900	3,140
2005-11-16	3,050	3,140	3,020	3,130	44,400	3,130
2005-11-15	3,080	3,110	3,040	3,070	28,200	3,070
2005-11-14	3,150	3,180	3,080	3,140	19,100	3,140
2005-11-11	3,150	3,240	3,110	3,200	55,000	3,200
2005-11-10	3,090	3,130	3,070	3,130	32,300	3,130
2005-11-09	3,050	3,140	3,050	3,120	44,500	3,120
2005-11-08	3,260	3,270	3,000	3,060	106,600	3,060
2005-11-07	3,130	3,280	3,110	3,270	77,000	3,270
2005-11-04	3,080	3,130	3,070	3,110	58,000	3,110
2005-11-02	3,000	3,080	3,000	3,030	37,300	3,030
2005-11-01	3,040	3,070	2,990	3,010	17,200	3,010
2005-10-31	3,080	3,090	3,040	3,080	23,000	3,080
2005-10-28	3,080	3,100	3,030	3,040	49,300	3,040
2005-10-27	2,990	3,070	2,960	3,060	84,600	3,060
2005-10-26	2,895	3,050	2,890	3,020	166,800	3,020
2005-10-25	2,895	2,895	2,865	2,880	52,700	2,880
2005-10-24	2,800	2,850	2,795	2,850	42,400	2,850
2005-10-21	2,800	2,800	2,770	2,800	37,900	2,800
2005-10-20	2,800	2,805	2,785	2,800	36,600	2,800
2005-10-19	2,800	2,800	2,770	2,790	49,700	2,790
2005-10-18	2,800	2,815	2,760	2,780	49,900	2,780
2005-10-17	2,790	2,815	2,780	2,790	37,200	2,790
2005-10-14	2,775	2,795	2,770	2,780	33,400	2,780
2005-10-13	2,760	2,780	2,755	2,775	32,000	2,775
2005-10-12	2,700	2,795	2,695	2,780	72,100	2,780
2005-10-11	2,690	2,740	2,690	2,700	25,400	2,700
2005-10-07	2,700	2,770	2,700	2,750	41,800	2,750
2005-10-06	2,840	2,840	2,780	2,780	41,500	2,780
2005-10-05	2,915	2,915	2,870	2,880	53,900	2,880
2005-10-04	2,900	2,920	2,850	2,885	90,000	2,885
2005-10-03	2,760	2,875	2,710	2,870	103,400	2,870
2005-09-30	2,720	2,800	2,710	2,790	96,600	2,790
2005-09-29	2,720	2,800	2,655	2,800	105,700	2,800
2005-09-28	2,775	2,775	2,700	2,760	98,500	2,760
2005-09-27	2,780	2,820	2,750	2,780	99,200	2,780
2005-09-26	2,720	2,740	2,715	2,740	76,600	2,740
2005-09-22	2,600	2,780	2,600	2,715	189,800	2,715
2005-09-21	2,590	2,595	2,570	2,595	55,700	2,595
2005-09-20	2,550	2,570	2,540	2,565	47,100	2,565
2005-09-16	2,520	2,530	2,515	2,530	39,500	2,530
2005-09-15	2,505	2,530	2,500	2,510	58,100	2,510
2005-09-14	2,465	2,515	2,465	2,505	49,800	2,505
2005-09-13	2,435	2,475	2,435	2,465	27,400	2,465
2005-09-12	2,460	2,460	2,425	2,430	22,100	2,430
2005-09-09	2,450	2,450	2,415	2,430	84,200	2,430
2005-09-08	2,400	2,415	2,400	2,410	21,500	2,410
2005-09-07	2,415	2,430	2,400	2,405	17,700	2,405
2005-09-06	2,440	2,440	2,410	2,410	21,500	2,410
2005-09-05	2,435	2,440	2,415	2,430	21,400	2,430
2005-09-02	2,415	2,430	2,415	2,425	20,800	2,425
2005-09-01	2,415	2,440	2,405	2,415	20,200	2,415
2005-08-31	2,420	2,420	2,405	2,410	16,300	2,410
2005-08-30	2,400	2,415	2,390	2,405	17,800	2,405
2005-08-29	2,415	2,420	2,390	2,395	46,000	2,395
2005-08-26	2,420	2,440	2,410	2,435	28,400	2,435
2005-08-25	2,435	2,435	2,415	2,420	8,500	2,420
2005-08-24	2,420	2,430	2,410	2,425	28,600	2,425
2005-08-23	2,415	2,430	2,405	2,415	29,800	2,415
2005-08-22	2,410	2,420	2,405	2,415	26,500	2,415
2005-08-19	2,405	2,430	2,390	2,405	76,200	2,405
2005-08-18	2,435	2,445	2,395	2,400	56,400	2,400
2005-08-17	2,450	2,475	2,430	2,435	63,500	2,435
2005-08-16	2,475	2,480	2,445	2,465	23,700	2,465
2005-08-15	2,490	2,490	2,475	2,480	22,200	2,480
2005-08-12	2,500	2,500	2,480	2,485	19,600	2,485
2005-08-11	2,480	2,490	2,470	2,485	28,300	2,485
2005-08-10	2,415	2,470	2,415	2,465	39,600	2,465
2005-08-09	2,400	2,420	2,390	2,410	28,300	2,410
2005-08-08	2,390	2,390	2,320	2,390	45,400	2,390
2005-08-05	2,400	2,420	2,390	2,400	48,600	2,400
2005-08-04	2,395	2,415	2,390	2,400	44,500	2,400
2005-08-03	2,420	2,420	2,405	2,410	17,200	2,410
2005-08-02	2,410	2,430	2,400	2,410	37,900	2,410
2005-08-01	2,425	2,435	2,395	2,405	43,900	2,405
2005-07-29	2,460	2,465	2,415	2,445	55,800	2,445
2005-07-28	2,480	2,530	2,475	2,520	64,400	2,520
2005-07-27	2,490	2,495	2,485	2,490	23,400	2,490
2005-07-26	2,495	2,505	2,485	2,500	16,000	2,500
2005-07-25	2,490	2,510	2,490	2,500	21,600	2,500
2005-07-22	2,515	2,525	2,490	2,500	30,100	2,500
2005-07-21	2,535	2,540	2,520	2,530	15,800	2,530
2005-07-20	2,540	2,545	2,520	2,540	14,400	2,540
2005-07-19	2,540	2,540	2,505	2,525	36,900	2,525
2005-07-15	2,555	2,565	2,525	2,550	81,600	2,550
2005-07-14	2,480	2,555	2,470	2,545	110,000	2,545
2005-07-13	2,470	2,470	2,450	2,470	37,300	2,470
2005-07-12	2,455	2,465	2,435	2,460	48,500	2,460
2005-07-11	2,425	2,450	2,425	2,430	44,800	2,430
2005-07-08	2,400	2,425	2,400	2,420	29,300	2,420
2005-07-07	2,400	2,415	2,400	2,405	43,400	2,405
2005-07-06	2,405	2,420	2,405	2,415	32,900	2,415
2005-07-05	2,435	2,435	2,400	2,405	32,600	2,405
2005-07-04	2,420	2,440	2,420	2,435	27,600	2,435
2005-07-01	2,405	2,420	2,400	2,415	49,100	2,415
2005-06-30	2,420	2,425	2,395	2,410	80,100	2,410
2005-06-29	2,440	2,450	2,405	2,420	65,900	2,420
2005-06-28	2,440	2,455	2,410	2,425	34,900	2,425
2005-06-27	2,445	2,460	2,440	2,455	21,500	2,455
2005-06-24	2,460	2,485	2,455	2,485	35,300	2,485
2005-06-23	2,475	2,515	2,460	2,500	69,600	2,500
2005-06-22	2,475	2,480	2,460	2,470	34,800	2,470
2005-06-21	2,450	2,485	2,430	2,485	38,200	2,485
2005-06-20	2,460	2,475	2,450	2,450	53,300	2,450
2005-06-17	2,515	2,525	2,460	2,490	46,400	2,490
2005-06-16	2,500	2,535	2,500	2,515	72,800	2,515
2005-06-15	2,395	2,495	2,390	2,495	124,000	2,495
2005-06-14	2,395	2,395	2,355	2,385	66,300	2,385
2005-06-13	2,330	2,370	2,330	2,370	43,600	2,370
2005-06-10	2,310	2,335	2,310	2,320	46,200	2,320
2005-06-09	2,330	2,330	2,305	2,305	38,300	2,305
2005-06-08	2,340	2,340	2,300	2,315	64,200	2,315
2005-06-07	2,340	2,345	2,325	2,345	82,800	2,345
2005-06-06	2,340	2,340	2,320	2,320	64,200	2,320
2005-06-03	2,315	2,360	2,310	2,315	76,900	2,315
2005-06-02	2,360	2,360	2,305	2,305	64,100	2,305
2005-06-01	2,320	2,345	2,300	2,320	157,400	2,320
2005-05-31	2,260	2,340	2,255	2,310	118,500	2,310
2005-05-30	2,225	2,270	2,225	2,250	67,300	2,250
2005-05-27	2,220	2,245	2,210	2,220	70,800	2,220
2005-05-26	2,290	2,300	2,255	2,260	62,400	2,260
2005-05-25	2,340	2,340	2,290	2,295	59,500	2,295
2005-05-24	2,365	2,375	2,315	2,345	66,500	2,345
2005-05-23	2,395	2,395	2,330	2,365	67,900	2,365
2005-05-20	2,305	2,400	2,295	2,305	59,400	2,305
2005-05-19	2,340	2,340	2,255	2,275	126,100	2,275
2005-05-18	2,420	2,430	2,345	2,350	68,900	2,350
2005-05-17	2,440	2,445	2,330	2,385	80,000	2,385
2005-05-16	2,515	2,520	2,400	2,400	78,000	2,400
2005-05-13	2,460	2,550	2,460	2,510	150,500	2,510
2005-05-12	2,640	2,705	2,640	2,700	29,100	2,700
2005-05-11	2,640	2,655	2,630	2,640	21,100	2,640
2005-05-10	2,675	2,675	2,640	2,670	28,500	2,670
2005-05-09	2,700	2,700	2,670	2,680	27,700	2,680
2005-05-06	2,710	2,730	2,660	2,690	23,200	2,690
2005-05-02	2,650	2,680	2,640	2,670	13,100	2,670
2005-04-28	2,640	2,660	2,635	2,650	22,800	2,650
2005-04-27	2,655	2,680	2,645	2,675	34,800	2,675
2005-04-26	2,620	2,700	2,615	2,695	45,500	2,695
2005-04-25	2,660	2,690	2,620	2,625	22,600	2,625
2005-04-22	2,680	2,680	2,630	2,640	27,800	2,640
2005-04-21	2,635	2,635	2,500	2,600	50,400	2,600
2005-04-20	2,670	2,675	2,655	2,660	33,800	2,660
2005-04-19	2,615	2,680	2,615	2,655	29,300	2,655
2005-04-18	2,645	2,680	2,600	2,605	35,600	2,605
2005-04-15	2,750	2,760	2,710	2,730	45,700	2,730
2005-04-14	2,820	2,820	2,740	2,795	30,900	2,795
2005-04-13	2,850	2,850	2,805	2,825	43,100	2,825
2005-04-12	2,775	2,820	2,740	2,790	69,300	2,790
2005-04-11	2,790	2,795	2,770	2,775	31,600	2,775
2005-04-08	2,755	2,790	2,755	2,770	60,000	2,770
2005-04-07	2,775	2,780	2,735	2,750	50,600	2,750
2005-04-06	2,800	2,800	2,775	2,790	64,600	2,790
2005-04-05	2,815	2,815	2,765	2,770	57,000	2,770
2005-04-04	2,840	2,840	2,800	2,830	39,900	2,830
2005-04-01	2,910	2,910	2,840	2,850	49,000	2,850
2005-03-31	2,910	2,910	2,825	2,870	48,000	2,870
2005-03-30	2,910	2,910	2,810	2,830	38,100	2,830
2005-03-29	3,020	3,020	2,910	2,920	50,700	2,920
2005-03-28	3,140	3,140	3,020	3,030	70,500	3,030
2005-03-25	5,760	5,990	5,720	5,940	90,200	2,970
2005-03-24	5,720	5,760	5,700	5,750	73,300	2,875
2005-03-23	5,720	5,760	5,700	5,730	86,000	2,865
2005-03-22	5,700	5,720	5,670	5,710	59,500	2,855
2005-03-18	5,650	5,680	5,600	5,650	61,800	2,825
2005-03-17	5,560	5,590	5,520	5,570	34,800	2,785
2005-03-16	5,410	5,570	5,400	5,570	37,900	2,785
2005-03-15	5,400	5,410	5,390	5,400	25,300	2,700
2005-03-14	5,470	5,480	5,380	5,390	33,700	2,695
2005-03-11	5,490	5,500	5,470	5,470	27,700	2,735
2005-03-10	5,470	5,500	5,460	5,470	14,400	2,735
2005-03-09	5,490	5,510	5,470	5,470	17,600	2,735
2005-03-08	5,480	5,510	5,470	5,490	26,400	2,745
2005-03-07	5,540	5,550	5,460	5,480	37,700	2,740
2005-03-04	5,650	5,650	5,520	5,540	49,600	2,770
2005-03-03	5,510	5,630	5,510	5,630	84,900	2,815
2005-03-02	5,460	5,520	5,420	5,510	91,900	2,755
2005-03-01	5,400	5,430	5,390	5,410	45,800	2,705
2005-02-28	5,350	5,370	5,320	5,370	33,400	2,685
2005-02-25	5,320	5,320	5,270	5,280	32,600	2,640
2005-02-24	5,350	5,350	5,270	5,280	31,100	2,640
2005-02-23	5,250	5,270	5,200	5,260	38,300	2,630
2005-02-22	5,350	5,440	5,270	5,290	89,600	2,645
2005-02-21	5,160	5,360	5,100	5,300	147,900	2,650
2005-02-18	5,070	5,120	5,050	5,090	35,000	2,545
2005-02-17	5,060	5,060	5,010	5,040	67,700	2,520
2005-02-16	5,150	5,170	5,020	5,030	66,700	2,515
2005-02-15	4,880	5,120	4,860	5,070	80,300	2,535
2005-02-14	4,950	4,970	4,820	4,830	104,000	2,415
2005-02-10	5,000	5,010	4,920	4,940	73,600	2,470
2005-02-09	5,020	5,040	4,990	4,990	53,300	2,495
2005-02-08	5,050	5,050	5,000	5,000	45,800	2,500
2005-02-07	5,100	5,110	5,020	5,020	45,500	2,510
2005-02-04	5,100	5,130	5,000	5,010	110,700	2,505
2005-02-03	5,040	5,050	4,990	5,000	99,500	2,500
2005-02-02	5,200	5,210	4,990	5,040	121,600	2,520
2005-02-01	5,370	5,370	5,180	5,210	105,000	2,605
2005-01-31	5,360	5,450	5,330	5,360	53,600	2,680
2005-01-28	5,670	5,670	5,330	5,330	182,400	2,665
2005-01-27	5,460	5,620	5,430	5,570	59,800	2,785
2005-01-26	5,500	5,610	5,460	5,460	34,900	2,730
2005-01-25	5,520	5,560	5,430	5,440	26,500	2,720
2005-01-24	5,480	5,600	5,480	5,570	11,800	2,785
2005-01-21	5,520	5,560	5,520	5,540	8,200	2,770
2005-01-20	5,650	5,690	5,580	5,600	14,600	2,800
2005-01-19	5,610	5,740	5,610	5,690	28,200	2,845
2005-01-18	5,600	5,680	5,600	5,680	35,900	2,840
2005-01-17	5,510	5,580	5,500	5,570	14,600	2,785
2005-01-14	5,490	5,540	5,470	5,510	18,700	2,755
2005-01-13	5,510	5,530	5,470	5,520	14,400	2,760
2005-01-12	5,500	5,530	5,440	5,510	19,600	2,755
2005-01-11	5,460	5,520	5,460	5,500	32,000	2,750
2005-01-07	5,480	5,480	5,420	5,460	17,200	2,730
2005-01-06	5,400	5,500	5,360	5,480	26,800	2,740
2005-01-05	5,350	5,400	5,300	5,360	18,800	2,680
2005-01-04	5,340	5,390	5,310	5,370	5,100	2,685

分割・併合履歴： [2005-03-28]1株→2株

6789 ローランド ディー.ジー.(株) の時系列データ [2005年度]

6789 ローランドディー.ジー.(株) の時系列データ [2005年度]