6789 ローランド ディー.ジー.(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304,0154,0503,9754,00530,1004,005
2014-12-294,0854,0903,9404,06553,7004,065
2014-12-264,0104,1254,0104,07046,1004,070
2014-12-253,9904,0453,9854,01526,0004,015
2014-12-244,0054,0303,9803,99036,4003,990
2014-12-224,0004,0203,9554,00034,1004,000
2014-12-194,0804,0853,9804,00040,6004,000
2014-12-183,9604,0303,9553,98046,1003,980
2014-12-173,9103,9603,8653,86568,3003,865
2014-12-164,0004,0003,8803,91575,4003,915
2014-12-154,0104,0853,9554,05554,7004,055
2014-12-124,0204,0503,9954,01062,0004,010
2014-12-114,0104,0503,9904,00570,8004,005
2014-12-104,0454,1004,0404,08047,5004,080
2014-12-094,2504,2654,1504,17075,4004,170
2014-12-084,3004,3204,2654,31553,5004,315
2014-12-054,2454,2904,2004,23075,9004,230
2014-12-044,2254,2604,2204,24558,1004,245
2014-12-034,2004,2604,2004,23056,5004,230
2014-12-024,1854,1954,1504,19045,7004,190
2014-12-014,2054,2554,1454,17552,6004,175
2014-11-284,1104,1604,1104,14569,3004,145
2014-11-274,1504,1654,1004,11097,9004,110
2014-11-264,3154,3304,1754,190104,8004,190
2014-11-254,4304,4304,2754,28589,3004,285
2014-11-214,4254,4254,2704,37067,1004,370
2014-11-204,3404,3954,2954,36584,0004,365
2014-11-194,2854,3304,2704,270108,6004,270
2014-11-184,0604,3104,0604,285144,2004,285
2014-11-174,2704,2954,0804,09091,5004,090
2014-11-144,1404,2804,1404,250136,2004,250
2014-11-134,0254,1403,9904,14085,1004,140
2014-11-124,1054,2004,0204,035110,0004,035
2014-11-114,2004,2204,0904,105177,7004,105
2014-11-104,2254,2504,1704,200102,4004,200
2014-11-074,3404,4104,2054,295258,3004,295
2014-11-064,6854,7704,6154,69071,4004,690
2014-11-054,7204,7604,6054,66073,1004,660
2014-11-044,7804,8154,7004,770109,8004,770
2014-10-314,6154,7354,5604,68595,9004,685
2014-10-304,3704,6204,3704,545140,7004,545
2014-10-294,3204,4054,3154,37027,1004,370
2014-10-284,3154,3254,2504,29026,9004,290
2014-10-274,4204,4204,3454,35035,3004,350
2014-10-244,3204,3904,2804,32063,0004,320
2014-10-234,2604,2654,2054,23545,7004,235
2014-10-224,2604,2854,1754,28544,2004,285
2014-10-214,2804,2804,1104,12052,8004,120
2014-10-204,1554,2754,1104,26562,4004,265
2014-10-174,1504,1954,0104,01576,5004,015
2014-10-164,2004,2454,1304,15068,9004,150
2014-10-154,2054,3004,2054,28543,6004,285
2014-10-144,2204,2754,1904,21077,5004,210
2014-10-104,3204,3954,2704,31572,0004,315
2014-10-094,4954,4954,4054,42050,7004,420
2014-10-084,5204,5354,3904,39597,1004,395
2014-10-074,6204,6854,5904,60548,1004,605
2014-10-064,6154,6354,5504,58043,7004,580
2014-10-034,4554,6204,4554,56076,3004,560
2014-10-024,4804,5404,4104,48591,8004,485
2014-10-014,5104,5804,4504,51065,3004,510
2014-09-304,4754,5504,4504,52568,8004,525
2014-09-294,5404,5704,4204,44070,5004,440
2014-09-264,4354,5954,4354,53553,4004,535
2014-09-254,6904,7204,4754,525216,8004,525
2014-09-244,5504,6954,5504,630101,9004,630
2014-09-224,7454,7504,5704,595100,1004,595
2014-09-194,7554,8104,6804,72594,2004,725
2014-09-184,9504,9854,6804,720126,5004,720
2014-09-174,9804,9954,9104,92593,6004,925
2014-09-165,0605,0804,9004,93585,2004,935
2014-09-124,9905,0404,9355,030122,9005,030
2014-09-114,8304,9954,8304,925108,6004,925
2014-09-104,6604,8004,6054,76070,0004,760
2014-09-094,8204,8454,7254,73041,1004,730
2014-09-084,8904,9204,7704,78559,4004,785
2014-09-054,7454,9204,7304,890105,1004,890
2014-09-044,7504,9304,7254,740147,4004,740
2014-09-034,5554,7354,5554,71074,0004,710
2014-09-024,6004,6004,4554,50549,0004,505
2014-09-014,4204,5654,4054,55556,0004,555
2014-08-294,3604,4404,3304,38555,1004,385
2014-08-284,3754,3854,3154,35523,6004,355
2014-08-274,3104,3954,3104,35033,0004,350
2014-08-264,2154,3304,1954,29542,7004,295
2014-08-254,1554,2104,1454,20524,6004,205
2014-08-224,2304,2304,1004,11544,9004,115
2014-08-214,2254,2454,1704,24533,2004,245
2014-08-204,4154,4254,1754,230117,6004,230
2014-08-194,1204,1854,1054,13517,9004,135
2014-08-184,1604,2054,0654,11542,4004,115
2014-08-154,0654,2504,0654,22552,3004,225
2014-08-143,9854,1503,9804,13096,8004,130
2014-08-133,9953,9953,9453,96029,0003,960
2014-08-123,9803,9953,9103,95044,8003,950
2014-08-113,9403,9903,8903,97067,3003,970
2014-08-083,9303,9303,7303,88593,1003,885
2014-08-073,8003,8803,7803,86536,5003,865
2014-08-063,7653,9803,7653,82537,2003,825
2014-08-053,8603,8953,8203,82523,2003,825
2014-08-043,9453,9453,8353,84544,6003,845
2014-08-013,8953,9353,8703,90540,5003,905
2014-07-313,9953,9953,9053,94036,5003,940
2014-07-303,9403,9903,9353,97031,3003,970
2014-07-293,8953,9603,8953,93524,7003,935
2014-07-283,8503,9403,8403,93541,3003,935
2014-07-253,8303,8903,8303,87543,9003,875
2014-07-243,8453,8803,8103,87035,8003,870
2014-07-233,8453,8753,7703,79538,1003,795
2014-07-223,8303,8953,8253,84034,7003,840
2014-07-183,8453,8753,7803,83031,4003,830
2014-07-173,9203,9553,8703,89534,5003,895
2014-07-163,8703,9603,8703,95048,8003,950
2014-07-153,9303,9803,9153,93064,9003,930
2014-07-143,7853,9153,7803,90066,1003,900
2014-07-113,7503,8003,7453,78533,3003,785
2014-07-103,8203,8353,7703,79565,7003,795
2014-07-093,7903,8503,7753,80540,1003,805
2014-07-083,8003,8353,7503,83052,0003,830
2014-07-073,8153,8253,7553,80047,0003,800
2014-07-043,8403,8553,7753,80538,7003,805
2014-07-033,7853,8403,7703,78059,9003,780
2014-07-023,7353,7803,7153,76566,8003,765
2014-07-013,6703,7003,6403,68547,3003,685
2014-06-303,6503,6703,6003,63577,3003,635
2014-06-273,7353,7503,6003,62573,3003,625
2014-06-263,6653,7753,6503,75573,5003,755
2014-06-253,5803,7053,5803,690103,1003,690
2014-06-243,5903,6253,5503,60094,2003,600
2014-06-233,6403,6753,6053,61058,6003,610
2014-06-203,7803,7853,6153,655125,3003,655
2014-06-193,8003,8303,7353,78591,4003,785
2014-06-183,5503,7503,5503,73093,5003,730
2014-06-173,5203,5853,5203,55070,7003,550
2014-06-163,6303,6303,5353,55066,5003,550
2014-06-133,6503,6503,5753,61081,7003,610
2014-06-123,7103,7103,6553,68050,0003,680
2014-06-113,6053,7303,6053,71074,2003,710
2014-06-103,5503,6303,5303,60553,9003,605
2014-06-093,6253,6253,5503,56061,2003,560
2014-06-063,5953,6403,5853,62563,9003,625
2014-06-053,6603,6903,5903,62067,3003,620
2014-06-043,7103,7203,6553,69535,5003,695
2014-06-033,7303,7503,7103,72038,1003,720
2014-06-023,7303,7653,7003,73048,4003,730
2014-05-303,7753,8103,7053,72027,0003,720
2014-05-293,7103,7803,6953,77532,2003,775
2014-05-283,7453,7653,7053,71035,8003,710
2014-05-273,8253,8303,7003,70544,7003,705
2014-05-263,7003,8253,6903,79584,3003,795
2014-05-233,5253,6753,5253,65074,9003,650
2014-05-223,6003,6653,6003,65555,4003,655
2014-05-213,5603,6303,5603,59524,4003,595
2014-05-203,6203,6703,6053,64043,3003,640
2014-05-193,8003,8003,6253,65091,7003,650
2014-05-163,8304,0553,8203,890208,6003,890
2014-05-154,1554,1553,8004,040540,2004,040
2014-05-143,3703,4703,3703,45563,5003,455
2014-05-133,3203,5003,3203,44055,2003,440
2014-05-123,3853,4153,2553,26051,2003,260
2014-05-093,4303,4853,3603,37064,1003,370
2014-05-083,4253,4703,4053,43051,2003,430
2014-05-073,5403,5553,3703,37576,5003,375
2014-05-023,5203,5653,5053,56057,6003,560
2014-05-013,4303,5303,4253,51555,2003,515
2014-04-303,5103,5403,4453,45067,8003,450
2014-04-283,5503,5603,4603,51047,7003,510
2014-04-253,5703,6203,5253,55058,7003,550
2014-04-243,6703,6703,5503,56565,9003,565
2014-04-233,6603,7053,6253,69042,7003,690
2014-04-223,7403,7953,6603,66055,7003,660
2014-04-213,7503,8003,7253,73541,2003,735
2014-04-183,7053,7803,6753,75075,3003,750
2014-04-173,8003,8253,6453,660122,2003,660
2014-04-163,9903,9903,7453,785158,6003,785
2014-04-153,8003,8303,7003,72035,8003,720
2014-04-143,6353,7453,6353,66036,3003,660
2014-04-113,6503,7653,6153,70554,5003,705
2014-04-103,9103,9503,7853,79567,6003,795
2014-04-093,8853,9103,7703,795134,2003,795
2014-04-084,0254,0803,9753,99046,9003,990
2014-04-074,2104,2904,0554,10583,4004,105
2014-04-044,2254,3554,1654,200112,9004,200
2014-04-034,1404,2404,1154,170114,9004,170
2014-04-024,3204,4254,1154,125171,7004,125
2014-04-014,0904,2304,0904,225134,7004,225
2014-03-314,0804,1203,9754,085109,9004,085
2014-03-283,9554,0853,9154,020162,3004,020
2014-03-273,7603,9453,7303,940154,4003,940
2014-03-263,7003,8003,7003,780139,1003,780
2014-03-253,7003,7503,6503,670104,4003,670
2014-03-243,5053,7403,4953,700180,0003,700
2014-03-203,4103,4553,3403,41053,5003,410
2014-03-193,4953,4953,3803,41534,9003,415
2014-03-183,5003,5003,4253,47538,3003,475
2014-03-173,4853,5403,3503,36585,7003,365
2014-03-143,4603,5103,4403,47598,6003,475
2014-03-133,4753,5153,4553,48526,6003,485
2014-03-123,4603,4953,4353,47537,6003,475
2014-03-113,5303,5353,4353,49523,3003,495
2014-03-103,5153,5503,5053,52525,8003,525
2014-03-073,5503,5653,4603,51030,8003,510
2014-03-063,4553,5503,4553,52535,7003,525
2014-03-053,5003,5503,4353,45050,8003,450
2014-03-043,4203,4953,4103,48028,6003,480
2014-03-033,4503,5003,4053,48541,7003,485
2014-02-283,5103,5503,4903,52536,0003,525
2014-02-273,4753,5853,4503,54040,9003,540
2014-02-263,5603,5753,4703,47552,3003,475
2014-02-253,6003,6353,5853,61043,8003,610
2014-02-243,5903,5903,4903,58077,1003,580
2014-02-213,5653,6203,5603,59032,0003,590
2014-02-203,6303,6303,4803,51567,1003,515
2014-02-193,5653,6353,5103,60576,9003,605
2014-02-183,4703,5603,4553,55048,4003,550
2014-02-173,4453,5353,3603,47037,4003,470
2014-02-143,5003,6003,4053,44553,4003,445
2014-02-133,6003,6003,5203,54550,7003,545
2014-02-123,6203,6753,5703,61077,6003,610
2014-02-103,4003,6403,3753,605230,4003,605
2014-02-073,2203,2953,1953,29078,9003,290
2014-02-063,0353,2403,0353,175101,6003,175
2014-02-053,0403,0852,9533,03573,6003,035
2014-02-043,0603,1052,9312,942162,9002,942
2014-02-033,3103,3453,2553,27090,3003,270
2014-01-313,4153,4553,3003,37057,4003,370
2014-01-303,3803,3803,3103,36558,4003,365
2014-01-293,4403,4553,3803,44539,1003,445
2014-01-283,3503,4503,3253,32563,6003,325
2014-01-273,3103,4103,3003,33098,8003,330
2014-01-243,5503,5553,4953,52060,3003,520
2014-01-233,6903,7203,5953,60059,3003,600
2014-01-223,6153,7203,6053,68573,5003,685
2014-01-213,6503,6653,5803,59041,7003,590
2014-01-203,6503,6803,6003,61050,2003,610
2014-01-173,6703,7053,6403,65056,6003,650
2014-01-163,6853,7653,6353,670100,0003,670
2014-01-153,7303,7553,6303,66595,1003,665
2014-01-143,7003,7003,5753,65092,7003,650
2014-01-103,7753,7953,7203,76573,1003,765
2014-01-093,7553,7753,7003,76566,7003,765
2014-01-083,7703,7703,6853,75083,0003,750
2014-01-073,7803,8003,6303,700150,5003,700
2014-01-063,6453,8153,6103,775208,1003,775

分割・併合履歴 : [2005-03-28]1株→2株