6789 ローランドディー.ジー.(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	847	857	847	855	2,800	855
2011-12-29	846	849	842	849	3,200	849
2011-12-28	845	848	845	845	2,200	845
2011-12-27	842	856	842	844	7,200	844
2011-12-26	842	853	840	853	8,700	853
2011-12-22	874	874	841	842	14,700	842
2011-12-21	859	863	855	863	8,200	863
2011-12-20	851	857	845	853	6,500	853
2011-12-19	835	851	833	851	8,600	851
2011-12-16	860	860	834	834	14,700	834
2011-12-15	868	868	860	860	17,400	860
2011-12-14	869	871	866	867	16,200	867
2011-12-13	865	875	865	869	14,500	869
2011-12-12	877	885	869	870	13,400	870
2011-12-09	867	869	861	864	24,300	864
2011-12-08	877	880	866	866	9,300	866
2011-12-07	871	889	865	885	16,800	885
2011-12-06	887	887	876	876	16,100	876
2011-12-05	880	883	865	882	10,000	882
2011-12-02	889	889	854	868	19,600	868
2011-12-01	874	880	866	875	15,000	875
2011-11-30	864	873	851	855	18,200	855
2011-11-29	852	861	849	861	7,400	861
2011-11-28	833	851	833	847	9,600	847
2011-11-25	844	844	831	833	16,200	833
2011-11-24	829	839	821	839	12,900	839
2011-11-22	815	840	811	840	22,000	840
2011-11-21	822	822	816	821	4,500	821
2011-11-18	829	829	816	822	7,100	822
2011-11-17	829	834	827	833	13,700	833
2011-11-16	830	833	828	830	17,000	830
2011-11-15	831	836	829	830	10,100	830
2011-11-14	830	833	826	831	6,500	831
2011-11-11	816	828	816	825	15,400	825
2011-11-10	813	820	809	817	22,800	817
2011-11-09	816	837	812	837	20,600	837
2011-11-08	832	834	806	810	15,400	810
2011-11-07	834	834	825	832	10,400	832
2011-11-04	827	836	819	834	12,700	834
2011-11-02	830	830	810	812	17,100	812
2011-11-01	834	843	828	830	20,700	830
2011-10-31	828	843	827	830	13,800	830
2011-10-28	850	855	825	825	39,100	825
2011-10-27	838	840	820	840	13,800	840
2011-10-26	859	865	837	844	9,700	844
2011-10-25	894	894	856	864	39,000	864
2011-10-24	830	885	827	885	52,500	885
2011-10-21	813	823	812	820	23,000	820
2011-10-20	812	816	811	813	34,200	813
2011-10-19	811	820	807	819	34,300	819
2011-10-18	808	812	801	801	43,800	801
2011-10-17	812	819	803	812	41,100	812
2011-10-14	819	822	807	811	69,400	811
2011-10-13	808	811	804	804	34,500	804
2011-10-12	808	812	802	805	45,500	805
2011-10-11	810	813	803	810	39,600	810
2011-10-07	789	807	785	800	29,500	800
2011-10-06	770	779	768	778	32,200	778
2011-10-05	783	789	756	758	50,000	758
2011-10-04	802	802	772	772	64,000	772
2011-10-03	841	844	809	813	54,000	813
2011-09-30	830	840	825	830	83,800	830
2011-09-29	830	838	822	830	67,400	830
2011-09-28	818	830	812	826	71,400	826
2011-09-27	831	831	809	826	27,500	826
2011-09-26	850	851	814	822	58,500	822
2011-09-22	870	870	850	852	21,800	852
2011-09-21	862	865	858	864	10,200	864
2011-09-20	864	866	858	858	16,100	858
2011-09-16	867	873	862	863	33,200	863
2011-09-15	878	882	861	864	26,800	864
2011-09-14	897	897	872	876	10,800	876
2011-09-13	882	888	878	885	14,600	885
2011-09-12	901	905	874	874	28,800	874
2011-09-09	904	912	903	906	28,000	906
2011-09-08	904	911	903	908	43,900	908
2011-09-07	900	910	898	904	42,800	904
2011-09-06	900	900	883	893	55,200	893
2011-09-05	920	922	898	899	38,800	899
2011-09-02	930	930	920	922	24,000	922
2011-09-01	943	943	928	930	42,900	930
2011-08-31	933	938	930	931	28,900	931
2011-08-30	955	955	935	940	40,300	940
2011-08-29	963	963	951	955	19,900	955
2011-08-26	955	972	955	972	6,100	972
2011-08-25	969	970	955	956	14,000	956
2011-08-24	968	968	938	955	10,400	955
2011-08-23	940	960	931	955	17,000	955
2011-08-22	946	955	931	931	13,100	931
2011-08-19	938	946	930	946	17,500	946
2011-08-18	969	969	942	949	26,900	949
2011-08-17	975	975	964	969	16,600	969
2011-08-16	980	983	960	975	16,200	975
2011-08-15	989	994	968	971	11,200	971
2011-08-12	996	996	971	974	13,100	974
2011-08-11	965	982	965	979	7,700	979
2011-08-10	1,009	1,009	961	965	29,900	965
2011-08-09	985	990	961	983	43,500	983
2011-08-08	1,010	1,035	997	1,000	15,100	1,000
2011-08-05	1,039	1,039	1,007	1,009	26,000	1,009
2011-08-04	1,050	1,067	1,043	1,046	6,200	1,046
2011-08-03	1,066	1,079	1,037	1,038	15,900	1,038
2011-08-02	1,073	1,079	1,071	1,071	5,600	1,071
2011-08-01	1,077	1,082	1,072	1,072	6,900	1,072
2011-07-29	1,095	1,100	1,076	1,076	21,000	1,076
2011-07-28	1,085	1,101	1,080	1,099	12,700	1,099
2011-07-27	1,095	1,095	1,085	1,089	11,800	1,089
2011-07-26	1,098	1,104	1,098	1,099	3,800	1,099
2011-07-25	1,110	1,110	1,095	1,098	13,700	1,098
2011-07-22	1,099	1,100	1,095	1,099	12,000	1,099
2011-07-21	1,099	1,104	1,097	1,099	2,500	1,099
2011-07-20	1,110	1,110	1,095	1,099	10,500	1,099
2011-07-19	1,092	1,100	1,086	1,090	9,700	1,090
2011-07-15	1,092	1,092	1,083	1,092	5,800	1,092
2011-07-14	1,102	1,102	1,090	1,092	6,300	1,092
2011-07-13	1,100	1,109	1,096	1,102	14,100	1,102
2011-07-12	1,095	1,095	1,081	1,093	12,300	1,093
2011-07-11	1,105	1,105	1,096	1,100	10,300	1,100
2011-07-08	1,095	1,113	1,095	1,105	18,000	1,105
2011-07-07	1,100	1,108	1,090	1,095	12,800	1,095
2011-07-06	1,100	1,118	1,088	1,112	18,200	1,112
2011-07-05	1,094	1,112	1,094	1,095	11,600	1,095
2011-07-04	1,103	1,108	1,100	1,100	8,500	1,100
2011-07-01	1,083	1,095	1,083	1,086	10,600	1,086
2011-06-30	1,089	1,089	1,072	1,082	14,000	1,082
2011-06-29	1,089	1,090	1,072	1,076	12,200	1,076
2011-06-28	1,070	1,086	1,063	1,064	11,800	1,064
2011-06-27	1,092	1,092	1,065	1,065	12,400	1,065
2011-06-24	1,100	1,100	1,079	1,083	16,500	1,083
2011-06-23	1,090	1,091	1,060	1,078	18,800	1,078
2011-06-22	1,045	1,067	1,045	1,060	15,200	1,060
2011-06-21	1,031	1,065	1,031	1,045	20,700	1,045
2011-06-20	1,051	1,069	991	1,022	32,600	1,022
2011-06-17	1,058	1,061	1,051	1,052	16,500	1,052
2011-06-16	1,061	1,069	1,055	1,055	16,500	1,055
2011-06-15	1,095	1,105	1,065	1,069	27,700	1,069
2011-06-14	1,076	1,090	1,076	1,089	9,100	1,089
2011-06-13	1,110	1,110	1,072	1,075	25,100	1,075
2011-06-10	1,101	1,142	1,100	1,117	27,200	1,117
2011-06-09	1,098	1,098	1,078	1,090	12,800	1,090
2011-06-08	1,103	1,105	1,097	1,105	9,600	1,105
2011-06-07	1,107	1,110	1,092	1,103	19,800	1,103
2011-06-06	1,113	1,114	1,100	1,106	10,000	1,106
2011-06-03	1,133	1,133	1,112	1,113	25,800	1,113
2011-06-02	1,137	1,142	1,134	1,141	6,100	1,141
2011-06-01	1,155	1,164	1,152	1,162	5,200	1,162
2011-05-31	1,147	1,159	1,134	1,159	11,400	1,159
2011-05-30	1,166	1,166	1,127	1,134	28,700	1,134
2011-05-27	1,180	1,181	1,162	1,166	12,100	1,166
2011-05-26	1,167	1,175	1,163	1,175	9,400	1,175
2011-05-25	1,188	1,188	1,152	1,166	16,800	1,166
2011-05-24	1,119	1,177	1,119	1,177	35,100	1,177
2011-05-23	1,145	1,155	1,113	1,117	27,600	1,117
2011-05-20	1,156	1,159	1,145	1,145	32,200	1,145
2011-05-19	1,167	1,167	1,153	1,153	22,700	1,153
2011-05-18	1,170	1,177	1,162	1,166	22,300	1,166
2011-05-17	1,210	1,221	1,171	1,174	33,400	1,174
2011-05-16	1,251	1,263	1,215	1,215	20,300	1,215
2011-05-13	1,273	1,279	1,250	1,271	17,200	1,271
2011-05-12	1,286	1,290	1,274	1,275	19,100	1,275
2011-05-11	1,299	1,311	1,290	1,305	17,400	1,305
2011-05-10	1,300	1,305	1,278	1,299	12,400	1,299
2011-05-09	1,321	1,321	1,293	1,300	27,700	1,300
2011-05-06	1,290	1,333	1,287	1,332	30,100	1,332
2011-05-02	1,289	1,310	1,289	1,306	33,900	1,306
2011-04-28	1,267	1,300	1,267	1,300	42,300	1,300
2011-04-27	1,232	1,259	1,232	1,256	14,000	1,256
2011-04-26	1,260	1,260	1,227	1,232	9,300	1,232
2011-04-25	1,271	1,271	1,246	1,250	11,700	1,250
2011-04-22	1,252	1,259	1,236	1,259	19,900	1,259
2011-04-21	1,283	1,283	1,246	1,253	17,700	1,253
2011-04-20	1,253	1,286	1,253	1,280	22,300	1,280
2011-04-19	1,255	1,268	1,243	1,261	16,100	1,261
2011-04-18	1,274	1,285	1,259	1,276	18,600	1,276
2011-04-15	1,277	1,285	1,270	1,280	13,100	1,280
2011-04-14	1,241	1,282	1,240	1,278	24,500	1,278
2011-04-13	1,236	1,260	1,234	1,252	16,100	1,252
2011-04-12	1,238	1,264	1,233	1,250	29,200	1,250
2011-04-11	1,250	1,270	1,247	1,264	16,400	1,264
2011-04-08	1,215	1,267	1,215	1,261	63,600	1,261
2011-04-07	1,206	1,240	1,206	1,225	40,500	1,225
2011-04-06	1,187	1,204	1,178	1,194	45,300	1,194
2011-04-05	1,186	1,189	1,173	1,187	62,200	1,187
2011-04-04	1,190	1,195	1,180	1,186	20,800	1,186
2011-04-01	1,206	1,206	1,172	1,176	43,700	1,176
2011-03-31	1,189	1,200	1,168	1,200	27,100	1,200
2011-03-30	1,160	1,196	1,155	1,171	55,400	1,171
2011-03-29	1,155	1,168	1,133	1,146	98,900	1,146
2011-03-28	1,190	1,200	1,177	1,200	29,700	1,200
2011-03-25	1,228	1,228	1,136	1,170	126,100	1,170
2011-03-24	1,200	1,213	1,195	1,201	32,100	1,201
2011-03-23	1,214	1,214	1,168	1,201	42,700	1,201
2011-03-22	1,200	1,215	1,196	1,197	26,900	1,197
2011-03-18	1,100	1,167	1,100	1,157	42,400	1,157
2011-03-17	1,020	1,100	1,010	1,093	94,900	1,093
2011-03-16	1,050	1,100	1,026	1,080	146,500	1,080
2011-03-15	1,104	1,131	1,000	1,070	104,500	1,070
2011-03-14	1,021	1,194	1,000	1,143	86,600	1,143
2011-03-11	1,294	1,294	1,261	1,261	61,600	1,261
2011-03-10	1,303	1,315	1,285	1,294	57,000	1,294
2011-03-09	1,325	1,331	1,322	1,322	37,600	1,322
2011-03-08	1,331	1,344	1,323	1,325	98,900	1,325
2011-03-07	1,264	1,317	1,264	1,305	120,100	1,305
2011-03-04	1,285	1,285	1,258	1,262	86,100	1,262
2011-03-03	1,257	1,270	1,257	1,261	28,600	1,261
2011-03-02	1,265	1,285	1,253	1,253	54,000	1,253
2011-03-01	1,275	1,275	1,264	1,265	29,600	1,265
2011-02-28	1,241	1,266	1,232	1,262	51,700	1,262
2011-02-25	1,236	1,251	1,235	1,240	59,900	1,240
2011-02-24	1,281	1,285	1,239	1,245	55,200	1,245
2011-02-23	1,307	1,317	1,285	1,286	51,800	1,286
2011-02-22	1,339	1,339	1,307	1,313	57,700	1,313
2011-02-21	1,345	1,345	1,321	1,327	75,700	1,327
2011-02-18	1,307	1,339	1,304	1,335	102,700	1,335
2011-02-17	1,295	1,310	1,294	1,303	51,500	1,303
2011-02-16	1,285	1,304	1,279	1,296	56,000	1,296
2011-02-15	1,273	1,276	1,261	1,264	43,200	1,264
2011-02-14	1,282	1,289	1,272	1,272	36,000	1,272
2011-02-10	1,298	1,300	1,276	1,280	73,300	1,280
2011-02-09	1,306	1,314	1,296	1,304	93,200	1,304
2011-02-08	1,318	1,323	1,292	1,305	73,900	1,305
2011-02-07	1,325	1,335	1,310	1,318	88,400	1,318
2011-02-04	1,314	1,335	1,309	1,327	161,300	1,327
2011-02-03	1,464	1,466	1,446	1,464	17,100	1,464
2011-02-02	1,482	1,501	1,454	1,463	23,700	1,463
2011-02-01	1,452	1,479	1,450	1,479	17,200	1,479
2011-01-31	1,451	1,462	1,431	1,445	24,700	1,445
2011-01-28	1,462	1,462	1,424	1,428	24,600	1,428
2011-01-27	1,454	1,464	1,441	1,464	20,500	1,464
2011-01-26	1,446	1,454	1,439	1,449	27,100	1,449
2011-01-25	1,440	1,440	1,408	1,431	25,300	1,431
2011-01-24	1,430	1,431	1,392	1,431	29,200	1,431
2011-01-21	1,461	1,469	1,401	1,403	24,700	1,403
2011-01-20	1,528	1,528	1,471	1,471	36,800	1,471
2011-01-19	1,468	1,510	1,453	1,510	36,200	1,510
2011-01-18	1,431	1,465	1,431	1,465	8,300	1,465
2011-01-17	1,407	1,460	1,407	1,446	24,100	1,446
2011-01-14	1,401	1,423	1,386	1,407	21,700	1,407
2011-01-13	1,430	1,462	1,397	1,405	62,800	1,405
2011-01-12	1,380	1,424	1,380	1,419	40,900	1,419
2011-01-11	1,395	1,395	1,371	1,375	24,200	1,375
2011-01-07	1,389	1,400	1,384	1,390	22,500	1,390
2011-01-06	1,380	1,394	1,370	1,389	27,400	1,389
2011-01-05	1,357	1,375	1,357	1,373	23,800	1,373
2011-01-04	1,370	1,371	1,344	1,368	17,700	1,368

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 [2011年度]

6789 ローランドディー.ジー.(株) の時系列データ [2011年度]