6789 ローランドディー.ジー.(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,525	3,625	3,525	3,595	135,300	3,595
2013-12-27	3,500	3,520	3,430	3,500	75,300	3,500
2013-12-26	3,450	3,490	3,410	3,480	93,100	3,480
2013-12-25	3,360	3,415	3,355	3,385	103,400	3,385
2013-12-24	3,400	3,465	3,370	3,400	152,900	3,400
2013-12-20	3,350	3,400	3,315	3,400	134,300	3,400
2013-12-19	3,350	3,395	3,255	3,290	73,600	3,290
2013-12-18	3,310	3,340	3,235	3,270	79,200	3,270
2013-12-17	3,325	3,365	3,285	3,310	69,900	3,310
2013-12-16	3,445	3,480	3,225	3,235	234,800	3,235
2013-12-13	3,350	3,500	3,340	3,445	277,500	3,445
2013-12-12	3,340	3,380	3,280	3,360	113,500	3,360
2013-12-11	3,290	3,380	3,290	3,365	189,400	3,365
2013-12-10	3,245	3,300	3,205	3,290	152,000	3,290
2013-12-09	3,120	3,250	3,120	3,245	158,900	3,245
2013-12-06	3,075	3,120	3,050	3,080	61,800	3,080
2013-12-05	3,140	3,165	3,050	3,075	79,600	3,075
2013-12-04	3,080	3,160	3,080	3,140	108,200	3,140
2013-12-03	3,150	3,150	3,100	3,105	60,400	3,105
2013-12-02	3,110	3,155	3,075	3,135	63,800	3,135
2013-11-29	3,160	3,160	3,110	3,130	33,400	3,130
2013-11-28	3,155	3,175	3,100	3,145	47,600	3,145
2013-11-27	3,165	3,195	3,135	3,175	84,500	3,175
2013-11-26	3,170	3,185	3,130	3,165	61,800	3,165
2013-11-25	3,120	3,175	3,120	3,170	72,300	3,170
2013-11-22	3,150	3,195	3,090	3,120	96,900	3,120
2013-11-21	3,040	3,140	3,030	3,125	118,000	3,125
2013-11-20	3,110	3,125	3,020	3,050	97,800	3,050
2013-11-19	3,185	3,185	3,115	3,155	65,000	3,155
2013-11-18	3,190	3,240	3,155	3,185	124,600	3,185
2013-11-15	3,195	3,205	3,140	3,165	133,600	3,165
2013-11-14	3,175	3,190	3,105	3,130	136,300	3,130
2013-11-13	3,115	3,165	3,070	3,125	107,000	3,125
2013-11-12	3,000	3,120	2,997	3,105	106,900	3,105
2013-11-11	3,100	3,155	3,010	3,065	198,200	3,065
2013-11-08	3,020	3,075	3,005	3,070	203,100	3,070
2013-11-07	3,080	3,080	2,931	3,005	275,500	3,005
2013-11-06	2,838	2,925	2,804	2,906	92,300	2,906
2013-11-05	2,791	2,849	2,791	2,838	64,500	2,838
2013-11-01	2,806	2,838	2,745	2,771	81,500	2,771
2013-10-31	2,795	2,859	2,763	2,803	63,100	2,803
2013-10-30	2,841	2,860	2,763	2,764	100,400	2,764
2013-10-29	2,875	2,924	2,839	2,839	53,900	2,839
2013-10-28	2,931	2,953	2,880	2,911	64,000	2,911
2013-10-25	2,980	2,980	2,902	2,921	73,900	2,921
2013-10-24	2,875	2,987	2,875	2,980	61,500	2,980
2013-10-23	2,972	3,005	2,879	2,910	96,500	2,910
2013-10-22	3,015	3,060	2,932	2,943	117,400	2,943
2013-10-21	3,060	3,095	2,960	3,015	177,800	3,015
2013-10-18	2,900	2,923	2,860	2,874	47,000	2,874
2013-10-17	2,800	2,945	2,800	2,894	141,700	2,894
2013-10-16	2,789	2,830	2,751	2,785	68,200	2,785
2013-10-15	2,780	2,797	2,751	2,787	59,400	2,787
2013-10-11	2,678	2,768	2,677	2,760	91,900	2,760
2013-10-10	2,640	2,728	2,619	2,631	73,800	2,631
2013-10-09	2,571	2,662	2,566	2,611	51,700	2,611
2013-10-08	2,602	2,690	2,551	2,621	63,400	2,621
2013-10-07	2,550	2,720	2,455	2,634	157,900	2,634
2013-10-04	2,569	2,578	2,495	2,501	78,900	2,501
2013-10-03	2,590	2,637	2,565	2,607	47,300	2,607
2013-10-02	2,658	2,676	2,570	2,633	78,300	2,633
2013-10-01	2,670	2,715	2,652	2,685	56,600	2,685
2013-09-30	2,678	2,709	2,659	2,663	45,800	2,663
2013-09-27	2,751	2,780	2,702	2,709	78,800	2,709
2013-09-26	2,770	2,793	2,740	2,788	29,600	2,788
2013-09-25	2,810	2,825	2,761	2,787	50,500	2,787
2013-09-24	2,780	2,830	2,765	2,807	60,000	2,807
2013-09-20	2,877	2,880	2,765	2,805	154,300	2,805
2013-09-19	2,890	2,894	2,838	2,877	53,400	2,877
2013-09-18	2,860	2,886	2,819	2,845	63,200	2,845
2013-09-17	2,915	2,966	2,805	2,823	123,300	2,823
2013-09-13	2,744	2,896	2,744	2,891	128,900	2,891
2013-09-12	2,766	2,878	2,720	2,764	135,100	2,764
2013-09-11	2,700	2,785	2,680	2,750	171,200	2,750
2013-09-10	2,669	2,695	2,565	2,594	75,500	2,594
2013-09-09	2,580	2,674	2,555	2,664	105,500	2,664
2013-09-06	2,554	2,558	2,490	2,543	77,000	2,543
2013-09-05	2,601	2,653	2,575	2,580	107,200	2,580
2013-09-04	2,440	2,675	2,430	2,611	236,100	2,611
2013-09-03	2,393	2,429	2,391	2,422	63,800	2,422
2013-09-02	2,426	2,426	2,355	2,393	64,200	2,393
2013-08-30	2,502	2,547	2,411	2,427	94,500	2,427
2013-08-29	2,424	2,549	2,424	2,493	101,600	2,493
2013-08-28	2,440	2,495	2,403	2,425	107,100	2,425
2013-08-27	2,451	2,640	2,439	2,530	189,300	2,530
2013-08-26	2,451	2,485	2,408	2,423	113,600	2,423
2013-08-23	2,495	2,540	2,429	2,458	165,300	2,458
2013-08-22	2,464	2,467	2,370	2,395	136,000	2,395
2013-08-21	2,513	2,557	2,416	2,465	78,400	2,465
2013-08-20	2,578	2,598	2,503	2,510	56,700	2,510
2013-08-19	2,552	2,594	2,535	2,581	50,100	2,581
2013-08-16	2,566	2,598	2,541	2,549	63,400	2,549
2013-08-15	2,615	2,735	2,612	2,632	198,100	2,632
2013-08-14	2,528	2,680	2,528	2,663	157,300	2,663
2013-08-13	2,450	2,535	2,441	2,512	110,800	2,512
2013-08-12	2,527	2,577	2,420	2,430	171,900	2,430
2013-08-09	2,634	2,660	2,483	2,540	387,100	2,540
2013-08-08	2,726	2,910	2,620	2,662	338,000	2,662
2013-08-07	3,010	3,030	2,863	2,876	180,200	2,876
2013-08-06	2,925	3,055	2,885	2,984	210,300	2,984
2013-08-05	2,823	2,972	2,820	2,909	140,400	2,909
2013-08-02	2,820	2,840	2,774	2,822	48,300	2,822
2013-08-01	2,716	2,813	2,617	2,810	119,900	2,810
2013-07-31	2,765	2,842	2,750	2,766	77,600	2,766
2013-07-30	2,738	2,850	2,730	2,782	120,500	2,782
2013-07-29	2,870	2,870	2,734	2,773	95,600	2,773
2013-07-26	2,988	3,035	2,898	2,913	165,800	2,913
2013-07-25	3,070	3,170	2,960	2,987	95,200	2,987
2013-07-24	3,005	3,070	2,940	3,055	149,100	3,055
2013-07-23	3,020	3,345	3,020	3,090	705,200	3,090
2013-07-22	2,991	3,035	2,895	3,015	108,100	3,015
2013-07-19	3,100	3,110	2,895	2,998	208,900	2,998
2013-07-18	3,200	3,230	3,030	3,065	328,600	3,065
2013-07-17	3,270	3,375	3,175	3,250	159,100	3,250
2013-07-16	3,235	3,380	3,195	3,315	326,500	3,315
2013-07-12	3,260	3,400	3,155	3,230	496,400	3,230
2013-07-11	3,245	3,815	3,200	3,360	1,742,000	3,360
2013-07-10	2,980	3,385	2,977	3,385	1,027,000	3,385
2013-07-09	2,911	2,970	2,761	2,885	255,600	2,885
2013-07-08	2,949	2,985	2,790	2,848	305,900	2,848
2013-07-05	2,750	3,060	2,750	2,899	1,084,700	2,899
2013-07-04	2,670	2,720	2,603	2,698	257,800	2,698
2013-07-03	2,599	2,667	2,470	2,634	180,700	2,634
2013-07-02	2,600	2,600	2,480	2,567	186,900	2,567
2013-07-01	2,490	2,620	2,408	2,589	258,600	2,589
2013-06-28	2,400	2,447	2,342	2,419	149,000	2,419
2013-06-27	2,392	2,400	2,240	2,314	111,600	2,314
2013-06-26	2,404	2,446	2,222	2,320	244,600	2,320
2013-06-25	2,491	2,553	2,295	2,389	251,700	2,389
2013-06-24	2,679	2,721	2,437	2,477	467,000	2,477
2013-06-21	2,372	2,579	2,273	2,579	536,000	2,579
2013-06-20	2,178	2,388	2,177	2,373	280,800	2,373
2013-06-19	2,263	2,263	2,078	2,177	87,000	2,177
2013-06-18	2,258	2,280	2,151	2,163	110,800	2,163
2013-06-17	2,063	2,240	2,054	2,210	179,200	2,210
2013-06-14	2,050	2,098	2,008	2,043	103,600	2,043
2013-06-13	2,090	2,147	2,009	2,041	129,600	2,041
2013-06-12	2,000	2,148	1,981	2,138	103,200	2,138
2013-06-11	2,073	2,135	2,026	2,060	79,800	2,060
2013-06-10	2,010	2,098	2,010	2,080	94,400	2,080
2013-06-07	1,883	2,000	1,800	1,975	153,600	1,975
2013-06-06	2,096	2,117	1,926	2,013	179,900	2,013
2013-06-05	2,212	2,330	2,176	2,190	122,800	2,190
2013-06-04	2,162	2,258	2,121	2,235	97,300	2,235
2013-06-03	2,270	2,275	2,185	2,205	116,600	2,205
2013-05-31	2,260	2,340	2,185	2,279	183,400	2,279
2013-05-30	2,323	2,394	2,175	2,213	192,900	2,213
2013-05-29	2,275	2,505	2,220	2,395	497,900	2,395
2013-05-28	2,107	2,253	2,101	2,230	124,700	2,230
2013-05-27	2,061	2,226	2,003	2,185	157,700	2,185
2013-05-24	2,050	2,250	2,011	2,126	229,800	2,126
2013-05-23	2,231	2,247	1,968	1,968	225,900	1,968
2013-05-22	2,409	2,409	2,223	2,245	134,100	2,245
2013-05-21	2,430	2,454	2,206	2,259	226,100	2,259
2013-05-20	2,460	2,500	2,380	2,427	115,000	2,427
2013-05-17	2,319	2,436	2,255	2,368	124,300	2,368
2013-05-16	2,283	2,350	2,022	2,339	231,300	2,339
2013-05-15	2,530	2,680	2,310	2,333	332,100	2,333
2013-05-14	2,603	2,645	2,438	2,490	338,300	2,490
2013-05-13	2,718	2,718	2,620	2,718	329,000	2,718
2013-05-10	2,150	2,415	2,100	2,218	444,900	2,218
2013-05-09	2,119	2,119	2,119	2,119	65,600	2,119
2013-05-08	1,650	1,778	1,650	1,719	146,200	1,719
2013-05-07	1,550	1,660	1,545	1,620	145,600	1,620
2013-05-02	1,482	1,510	1,482	1,496	76,800	1,496
2013-05-01	1,435	1,488	1,433	1,483	65,600	1,483
2013-04-30	1,430	1,444	1,426	1,436	24,000	1,436
2013-04-26	1,465	1,465	1,429	1,439	32,800	1,439
2013-04-25	1,463	1,471	1,451	1,466	40,700	1,466
2013-04-24	1,460	1,470	1,430	1,465	35,600	1,465
2013-04-23	1,420	1,460	1,388	1,455	87,100	1,455
2013-04-22	1,379	1,430	1,370	1,426	61,600	1,426
2013-04-19	1,420	1,427	1,386	1,393	53,700	1,393
2013-04-18	1,416	1,436	1,396	1,421	55,600	1,421
2013-04-17	1,390	1,425	1,390	1,417	53,900	1,417
2013-04-16	1,351	1,385	1,341	1,381	31,200	1,381
2013-04-15	1,385	1,385	1,365	1,381	44,500	1,381
2013-04-12	1,370	1,397	1,366	1,386	52,400	1,386
2013-04-11	1,360	1,371	1,349	1,358	39,700	1,358
2013-04-10	1,359	1,366	1,332	1,348	41,600	1,348
2013-04-09	1,369	1,370	1,340	1,341	61,200	1,341
2013-04-08	1,340	1,360	1,311	1,338	44,700	1,338
2013-04-05	1,347	1,347	1,303	1,328	55,700	1,328
2013-04-04	1,236	1,288	1,232	1,276	51,700	1,276
2013-04-03	1,219	1,290	1,219	1,266	60,700	1,266
2013-04-02	1,210	1,244	1,200	1,219	51,300	1,219
2013-04-01	1,343	1,343	1,251	1,251	45,600	1,251
2013-03-29	1,373	1,375	1,344	1,356	29,600	1,356
2013-03-28	1,333	1,368	1,326	1,363	38,700	1,363
2013-03-27	1,321	1,349	1,321	1,344	90,200	1,344
2013-03-26	1,355	1,392	1,355	1,388	63,500	1,388
2013-03-25	1,435	1,435	1,362	1,362	65,600	1,362
2013-03-22	1,428	1,430	1,383	1,384	61,500	1,384
2013-03-21	1,393	1,428	1,393	1,427	45,200	1,427
2013-03-19	1,424	1,436	1,380	1,394	48,100	1,394
2013-03-18	1,445	1,448	1,423	1,424	42,300	1,424
2013-03-15	1,440	1,447	1,422	1,441	71,600	1,441
2013-03-14	1,372	1,404	1,360	1,404	79,400	1,404
2013-03-13	1,335	1,460	1,330	1,400	232,400	1,400
2013-03-12	1,290	1,330	1,290	1,305	65,100	1,305
2013-03-11	1,244	1,288	1,244	1,279	43,000	1,279
2013-03-08	1,211	1,255	1,211	1,225	52,500	1,225
2013-03-07	1,269	1,282	1,239	1,239	43,200	1,239
2013-03-06	1,255	1,266	1,247	1,264	31,000	1,264
2013-03-05	1,270	1,290	1,245	1,251	77,700	1,251
2013-03-04	1,225	1,249	1,217	1,243	52,500	1,243
2013-03-01	1,218	1,218	1,200	1,206	28,600	1,206
2013-02-28	1,214	1,225	1,180	1,210	36,600	1,210
2013-02-27	1,212	1,219	1,199	1,214	54,800	1,214
2013-02-26	1,214	1,243	1,214	1,222	49,900	1,222
2013-02-25	1,255	1,259	1,219	1,244	81,400	1,244
2013-02-22	1,249	1,249	1,215	1,228	53,300	1,228
2013-02-21	1,220	1,264	1,214	1,259	102,800	1,259
2013-02-20	1,200	1,218	1,194	1,216	40,300	1,216
2013-02-19	1,150	1,193	1,150	1,187	37,800	1,187
2013-02-18	1,102	1,141	1,102	1,141	23,800	1,141
2013-02-15	1,123	1,127	1,062	1,090	53,800	1,090
2013-02-14	1,159	1,159	1,130	1,133	22,900	1,133
2013-02-13	1,168	1,177	1,150	1,153	36,900	1,153
2013-02-12	1,186	1,198	1,165	1,168	58,200	1,168
2013-02-08	1,189	1,204	1,139	1,173	96,700	1,173
2013-02-07	1,280	1,280	1,235	1,249	46,800	1,249
2013-02-06	1,230	1,269	1,220	1,264	56,800	1,264
2013-02-05	1,221	1,221	1,201	1,201	39,000	1,201
2013-02-04	1,210	1,237	1,209	1,234	35,400	1,234
2013-02-01	1,218	1,222	1,201	1,201	35,600	1,201
2013-01-31	1,215	1,225	1,205	1,217	53,500	1,217
2013-01-30	1,184	1,215	1,184	1,208	53,300	1,208
2013-01-29	1,171	1,210	1,165	1,181	49,500	1,181
2013-01-28	1,175	1,184	1,158	1,165	37,800	1,165
2013-01-25	1,139	1,144	1,132	1,141	27,500	1,141
2013-01-24	1,100	1,116	1,092	1,113	33,000	1,113
2013-01-23	1,120	1,127	1,106	1,108	40,100	1,108
2013-01-22	1,168	1,168	1,121	1,135	60,100	1,135
2013-01-21	1,212	1,235	1,150	1,167	93,600	1,167
2013-01-18	1,090	1,130	1,080	1,122	49,400	1,122
2013-01-17	1,065	1,070	1,040	1,060	25,700	1,060
2013-01-16	1,104	1,104	1,064	1,064	22,700	1,064
2013-01-15	1,105	1,128	1,088	1,101	42,200	1,101
2013-01-11	1,120	1,120	1,080	1,105	31,300	1,105
2013-01-10	1,055	1,140	1,055	1,117	47,600	1,117
2013-01-09	1,063	1,063	1,050	1,055	10,400	1,055
2013-01-08	1,078	1,078	1,058	1,063	6,500	1,063
2013-01-07	1,090	1,090	1,062	1,078	21,700	1,078
2013-01-04	1,046	1,078	1,039	1,072	31,200	1,072

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 [2013年度]

6789 ローランドディー.ジー.(株) の時系列データ [2013年度]