6789 ローランドディー.ジー.(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,020	1,038	1,017	1,021	12,100	1,021
2012-12-27	1,010	1,019	1,004	1,018	12,900	1,018
2012-12-26	1,010	1,019	1,002	1,010	15,300	1,010
2012-12-25	1,019	1,025	1,002	1,004	17,100	1,004
2012-12-21	1,044	1,050	1,000	1,019	24,600	1,019
2012-12-20	1,025	1,050	1,008	1,049	32,000	1,049
2012-12-19	983	1,035	978	1,025	37,800	1,025
2012-12-18	984	984	977	977	15,500	977
2012-12-17	982	984	970	970	12,400	970
2012-12-14	960	972	960	962	18,000	962
2012-12-13	956	981	956	970	31,900	970
2012-12-12	954	955	950	953	4,600	953
2012-12-11	957	957	950	950	4,900	950
2012-12-10	985	985	955	957	10,600	957
2012-12-07	965	966	955	955	11,600	955
2012-12-06	949	950	936	950	6,900	950
2012-12-05	938	949	935	949	8,500	949
2012-12-04	933	948	933	948	10,000	948
2012-12-03	940	940	929	936	7,400	936
2012-11-30	939	939	927	932	6,900	932
2012-11-29	932	942	932	939	8,500	939
2012-11-28	930	936	930	932	6,600	932
2012-11-27	941	941	934	937	16,600	937
2012-11-26	940	943	940	940	28,900	940
2012-11-22	920	920	913	919	12,400	919
2012-11-21	897	904	893	904	9,800	904
2012-11-20	897	897	890	890	6,500	890
2012-11-19	878	899	878	889	12,900	889
2012-11-16	862	874	860	874	11,300	874
2012-11-15	836	863	836	862	12,700	862
2012-11-14	833	836	831	833	7,600	833
2012-11-13	837	837	834	836	4,500	836
2012-11-12	843	844	837	837	7,400	837
2012-11-09	852	852	842	843	8,900	843
2012-11-08	855	857	852	852	7,900	852
2012-11-07	860	862	857	858	9,600	858
2012-11-06	860	860	857	858	3,200	858
2012-11-05	854	860	854	860	7,300	860
2012-11-02	858	868	858	862	11,600	862
2012-11-01	863	865	858	858	4,800	858
2012-10-31	854	869	854	861	6,500	861
2012-10-30	870	871	851	851	17,200	851
2012-10-29	870	874	869	871	6,000	871
2012-10-26	880	883	870	874	10,500	874
2012-10-25	876	880	873	878	15,100	878
2012-10-24	905	905	872	881	23,100	881
2012-10-23	910	910	896	898	5,900	898
2012-10-22	899	907	895	904	3,700	904
2012-10-19	897	899	890	899	9,100	899
2012-10-18	894	900	889	898	10,600	898
2012-10-17	892	902	892	898	4,000	898
2012-10-16	890	900	890	897	5,000	897
2012-10-15	893	893	885	890	4,200	890
2012-10-12	900	908	899	899	3,000	899
2012-10-11	901	910	899	901	6,400	901
2012-10-10	914	914	909	909	8,700	909
2012-10-09	917	917	910	914	8,600	914
2012-10-05	917	920	917	917	2,900	917
2012-10-04	929	930	923	923	4,200	923
2012-10-03	930	930	921	921	3,400	921
2012-10-02	932	938	912	912	3,700	912
2012-10-01	923	928	917	925	15,200	925
2012-09-28	911	925	908	923	11,100	923
2012-09-27	917	930	917	926	4,900	926
2012-09-26	916	932	911	932	5,500	932
2012-09-25	939	946	936	946	15,000	946
2012-09-24	948	949	935	949	9,600	949
2012-09-21	909	949	908	949	14,600	949
2012-09-20	942	942	903	903	7,000	903
2012-09-19	932	942	932	940	7,400	940
2012-09-18	940	943	936	942	3,800	942
2012-09-14	925	933	924	933	10,600	933
2012-09-13	920	924	912	924	3,800	924
2012-09-12	921	921	900	915	4,600	915
2012-09-11	905	919	900	917	7,500	917
2012-09-10	906	912	903	903	9,100	903
2012-09-07	915	925	912	912	13,400	912
2012-09-06	917	919	905	919	6,300	919
2012-09-05	919	920	904	918	7,000	918
2012-09-04	909	919	905	919	8,600	919
2012-09-03	918	920	906	915	8,000	915
2012-08-31	915	918	906	911	15,700	911
2012-08-30	928	928	908	915	1,200	915
2012-08-29	914	925	914	924	2,200	924
2012-08-28	927	933	913	914	5,600	914
2012-08-27	933	934	927	927	11,700	927
2012-08-24	933	938	927	933	7,300	933
2012-08-23	933	942	929	942	12,400	942
2012-08-22	933	934	924	926	2,800	926
2012-08-21	930	933	922	933	4,500	933
2012-08-20	938	938	925	930	4,600	930
2012-08-17	924	928	909	928	2,900	928
2012-08-16	894	924	894	924	9,700	924
2012-08-15	909	909	892	905	5,100	905
2012-08-14	899	905	896	900	4,100	900
2012-08-13	895	895	892	894	2,600	894
2012-08-10	895	900	887	895	2,300	895
2012-08-09	881	895	881	895	1,800	895
2012-08-08	906	906	881	881	9,300	881
2012-08-07	897	902	895	897	2,900	897
2012-08-06	880	900	880	897	2,800	897
2012-08-03	895	906	884	884	3,400	884
2012-08-02	916	916	899	899	5,700	899
2012-08-01	891	911	891	911	3,200	911
2012-07-31	899	903	884	903	2,300	903
2012-07-30	884	898	875	898	3,500	898
2012-07-27	865	880	865	874	2,300	874
2012-07-26	856	865	856	865	3,200	865
2012-07-25	894	894	852	853	9,300	853
2012-07-24	875	875	853	865	7,700	865
2012-07-23	870	885	860	860	5,500	860
2012-07-20	885	885	871	871	5,400	871
2012-07-19	873	890	873	885	4,400	885
2012-07-18	900	900	869	869	5,000	869
2012-07-17	910	920	900	900	3,000	900
2012-07-13	909	909	902	905	3,500	905
2012-07-12	905	916	900	900	2,900	900
2012-07-11	910	926	905	905	2,700	905
2012-07-10	910	930	910	910	5,300	910
2012-07-09	922	926	914	914	4,500	914
2012-07-06	932	939	928	930	11,800	930
2012-07-05	935	940	935	939	9,700	939
2012-07-04	937	951	937	951	7,900	951
2012-07-03	930	940	930	937	8,400	937
2012-07-02	926	935	920	930	9,900	930
2012-06-29	910	927	910	925	7,400	925
2012-06-28	916	927	910	912	4,800	912
2012-06-27	925	925	902	915	5,100	915
2012-06-26	910	923	889	911	10,000	911
2012-06-25	957	957	910	910	15,000	910
2012-06-22	931	931	914	927	15,900	927
2012-06-21	911	914	899	906	12,000	906
2012-06-20	881	887	878	881	5,300	881
2012-06-19	884	887	874	881	7,400	881
2012-06-18	870	890	870	884	8,700	884
2012-06-15	865	867	857	867	8,300	867
2012-06-14	856	859	850	858	8,100	858
2012-06-13	858	860	851	857	5,100	857
2012-06-12	869	869	845	851	6,900	851
2012-06-11	850	863	850	851	7,700	851
2012-06-08	845	845	831	840	12,800	840
2012-06-07	840	844	825	844	8,500	844
2012-06-06	820	845	815	845	6,900	845
2012-06-05	828	828	810	817	8,000	817
2012-06-04	804	848	802	828	14,400	828
2012-06-01	806	813	805	811	13,200	811
2012-05-31	810	815	808	808	4,100	808
2012-05-30	816	820	805	818	8,600	818
2012-05-29	806	815	803	812	6,300	812
2012-05-28	812	817	803	807	6,000	807
2012-05-25	834	834	809	812	9,500	812
2012-05-24	821	826	805	822	16,800	822
2012-05-23	824	824	817	821	12,400	821
2012-05-22	829	839	822	824	10,300	824
2012-05-21	825	840	824	829	6,400	829
2012-05-18	835	835	822	829	19,200	829
2012-05-17	829	852	825	846	6,600	846
2012-05-16	836	846	826	829	6,900	829
2012-05-15	831	853	822	836	19,600	836
2012-05-14	860	860	842	842	10,600	842
2012-05-11	900	900	862	862	11,100	862
2012-05-10	872	898	872	887	3,100	887
2012-05-09	905	908	870	870	14,700	870
2012-05-08	916	927	905	905	12,800	905
2012-05-07	931	931	917	923	11,500	923
2012-05-02	930	950	929	950	11,700	950
2012-05-01	946	950	928	934	8,800	934
2012-04-27	945	955	927	941	9,900	941
2012-04-26	963	963	948	950	6,600	950
2012-04-25	970	970	943	965	28,200	965
2012-04-24	922	925	915	922	14,600	922
2012-04-23	933	938	922	922	12,000	922
2012-04-20	937	937	926	927	11,400	927
2012-04-19	936	943	935	937	3,500	937
2012-04-18	929	943	929	938	12,600	938
2012-04-17	940	941	929	931	9,700	931
2012-04-16	950	957	941	946	11,400	946
2012-04-13	955	975	955	956	12,500	956
2012-04-12	960	973	958	967	18,300	967
2012-04-11	970	984	964	972	16,600	972
2012-04-10	963	997	963	983	19,300	983
2012-04-09	978	988	966	972	21,000	972
2012-04-06	959	983	955	983	17,400	983
2012-04-05	980	980	967	968	22,000	968
2012-04-04	997	997	980	984	19,300	984
2012-04-03	1,002	1,005	996	1,001	18,600	1,001
2012-04-02	986	1,003	985	1,001	32,000	1,001
2012-03-30	990	993	982	991	32,700	991
2012-03-29	998	999	988	999	43,200	999
2012-03-28	1,003	1,003	986	1,000	90,900	1,000
2012-03-27	1,043	1,058	1,041	1,044	46,400	1,044
2012-03-26	1,065	1,065	1,041	1,043	39,200	1,043
2012-03-23	1,060	1,070	1,056	1,065	38,600	1,065
2012-03-22	1,070	1,090	1,070	1,087	38,300	1,087
2012-03-21	1,086	1,088	1,070	1,072	45,000	1,072
2012-03-19	1,088	1,090	1,083	1,084	15,600	1,084
2012-03-16	1,062	1,079	1,062	1,068	17,100	1,068
2012-03-15	1,063	1,067	1,058	1,062	21,700	1,062
2012-03-14	1,047	1,070	1,046	1,052	27,600	1,052
2012-03-13	1,012	1,047	1,012	1,037	36,100	1,037
2012-03-12	1,013	1,015	1,010	1,010	14,400	1,010
2012-03-09	999	1,013	999	1,007	38,600	1,007
2012-03-08	1,009	1,010	1,004	1,009	10,600	1,009
2012-03-07	1,000	1,007	999	1,003	16,500	1,003
2012-03-06	1,006	1,011	1,003	1,010	17,400	1,010
2012-03-05	1,013	1,013	1,004	1,006	18,800	1,006
2012-03-02	1,003	1,014	1,000	1,014	17,200	1,014
2012-03-01	1,010	1,016	1,001	1,005	21,000	1,005
2012-02-29	1,001	1,015	999	1,011	23,900	1,011
2012-02-28	999	1,011	998	1,003	42,300	1,003
2012-02-27	1,010	1,011	1,000	1,003	18,400	1,003
2012-02-24	1,000	1,013	994	996	45,500	996
2012-02-23	995	1,014	990	1,014	25,100	1,014
2012-02-22	988	990	977	990	16,800	990
2012-02-21	972	986	969	983	19,900	983
2012-02-20	980	987	966	972	19,400	972
2012-02-17	940	967	940	964	25,600	964
2012-02-16	933	941	931	939	13,200	939
2012-02-15	924	933	921	930	16,600	930
2012-02-14	928	928	919	926	8,600	926
2012-02-13	927	927	915	922	13,700	922
2012-02-10	921	927	917	927	24,200	927
2012-02-09	907	917	905	916	12,300	916
2012-02-08	885	908	885	908	43,800	908
2012-02-07	882	882	876	876	4,100	876
2012-02-06	877	882	873	873	10,900	873
2012-02-03	858	872	858	868	10,600	868
2012-02-02	867	872	855	863	17,600	863
2012-02-01	880	883	866	871	14,300	871
2012-01-31	874	877	862	877	18,900	877
2012-01-30	865	872	865	867	6,400	867
2012-01-27	863	868	851	865	9,700	865
2012-01-26	879	879	862	863	11,600	863
2012-01-25	861	875	860	874	24,300	874
2012-01-24	857	858	842	854	18,600	854
2012-01-23	854	863	852	856	14,500	856
2012-01-20	830	847	829	847	13,800	847
2012-01-19	819	829	819	824	12,800	824
2012-01-18	825	825	818	818	7,700	818
2012-01-17	815	820	814	818	9,700	818
2012-01-16	823	823	815	816	9,000	816
2012-01-13	827	831	823	824	11,400	824
2012-01-12	834	836	825	827	14,400	827
2012-01-11	845	846	834	834	13,100	834
2012-01-10	845	854	842	845	12,200	845
2012-01-06	854	856	843	845	8,400	845
2012-01-05	870	873	841	846	12,800	846
2012-01-04	858	870	857	870	7,800	870

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 [2012年度]

6789 ローランドディー.ジー.(株) の時系列データ [2012年度]