6789 ローランドディー.ジー.(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,591	2,646	2,573	2,585	62,000	2,585
2015-12-29	2,560	2,603	2,526	2,597	57,500	2,597
2015-12-28	2,512	2,584	2,512	2,566	120,300	2,566
2015-12-25	2,617	2,618	2,512	2,553	233,800	2,553
2015-12-24	2,640	2,677	2,612	2,617	117,600	2,617
2015-12-22	2,641	2,641	2,600	2,628	102,400	2,628
2015-12-21	2,645	2,660	2,590	2,620	96,600	2,620
2015-12-18	2,667	2,699	2,624	2,639	87,900	2,639
2015-12-17	2,672	2,714	2,647	2,659	72,800	2,659
2015-12-16	2,641	2,652	2,586	2,596	116,000	2,596
2015-12-15	2,710	2,710	2,649	2,650	49,900	2,650
2015-12-14	2,666	2,683	2,644	2,682	46,100	2,682
2015-12-11	2,700	2,727	2,662	2,703	71,400	2,703
2015-12-10	2,658	2,673	2,630	2,656	86,100	2,656
2015-12-09	2,690	2,718	2,662	2,681	103,800	2,681
2015-12-08	2,805	2,831	2,769	2,775	123,300	2,775
2015-12-07	2,844	2,884	2,844	2,851	103,900	2,851
2015-12-04	2,900	2,900	2,883	2,894	38,100	2,894
2015-12-03	2,928	2,944	2,898	2,918	50,100	2,918
2015-12-02	2,920	2,926	2,896	2,907	48,000	2,907
2015-12-01	2,900	2,918	2,886	2,899	50,900	2,899
2015-11-30	2,891	2,912	2,879	2,903	53,700	2,903
2015-11-27	2,900	2,903	2,881	2,888	25,900	2,888
2015-11-26	2,895	2,901	2,886	2,888	17,600	2,888
2015-11-25	2,900	2,904	2,885	2,891	19,300	2,891
2015-11-24	2,906	2,910	2,883	2,897	25,100	2,897
2015-11-20	2,889	2,899	2,870	2,899	26,900	2,899
2015-11-19	2,905	2,910	2,873	2,889	26,000	2,889
2015-11-18	2,918	2,937	2,861	2,873	24,500	2,873
2015-11-17	2,900	2,935	2,892	2,908	37,900	2,908
2015-11-16	2,818	2,890	2,805	2,859	25,300	2,859
2015-11-13	2,901	2,909	2,863	2,872	37,900	2,872
2015-11-12	2,902	2,925	2,876	2,914	34,400	2,914
2015-11-11	2,932	2,932	2,859	2,901	36,500	2,901
2015-11-10	2,900	2,927	2,876	2,922	35,900	2,922
2015-11-09	2,940	2,949	2,908	2,932	47,900	2,932
2015-11-06	2,809	2,939	2,790	2,908	127,900	2,908
2015-11-05	2,710	2,810	2,710	2,800	41,800	2,800
2015-11-04	2,705	2,761	2,705	2,737	46,000	2,737
2015-11-02	2,717	2,759	2,697	2,700	40,900	2,700
2015-10-30	2,820	2,831	2,762	2,767	63,100	2,767
2015-10-29	2,769	2,860	2,769	2,809	189,500	2,809
2015-10-28	2,714	2,714	2,650	2,689	26,400	2,689
2015-10-27	2,757	2,757	2,668	2,677	34,600	2,677
2015-10-26	2,640	2,779	2,635	2,766	96,900	2,766
2015-10-23	2,619	2,619	2,581	2,595	59,200	2,595
2015-10-22	2,601	2,621	2,552	2,569	64,300	2,569
2015-10-21	2,651	2,666	2,617	2,629	69,900	2,629
2015-10-20	2,732	2,732	2,684	2,713	21,000	2,713
2015-10-19	2,712	2,724	2,684	2,710	25,100	2,710
2015-10-16	2,692	2,744	2,691	2,712	24,700	2,712
2015-10-15	2,651	2,710	2,632	2,691	43,300	2,691
2015-10-14	2,721	2,722	2,645	2,652	50,000	2,652
2015-10-13	2,717	2,767	2,702	2,733	64,800	2,733
2015-10-09	2,656	2,728	2,652	2,717	49,100	2,717
2015-10-08	2,671	2,699	2,635	2,655	70,900	2,655
2015-10-07	2,561	2,665	2,561	2,652	66,600	2,652
2015-10-06	2,601	2,645	2,541	2,559	74,000	2,559
2015-10-05	2,600	2,663	2,600	2,623	58,600	2,623
2015-10-02	2,582	2,590	2,530	2,566	24,400	2,566
2015-10-01	2,585	2,602	2,554	2,581	32,900	2,581
2015-09-30	2,530	2,585	2,515	2,558	52,800	2,558
2015-09-29	2,530	2,543	2,440	2,456	59,700	2,456
2015-09-28	2,546	2,587	2,530	2,552	57,700	2,552
2015-09-25	2,554	2,568	2,504	2,568	31,800	2,568
2015-09-24	2,592	2,597	2,523	2,536	47,600	2,536
2015-09-18	2,681	2,681	2,584	2,599	44,600	2,599
2015-09-17	2,600	2,720	2,594	2,681	83,300	2,681
2015-09-16	2,493	2,582	2,470	2,566	49,100	2,566
2015-09-15	2,450	2,489	2,434	2,460	42,400	2,460
2015-09-14	2,548	2,548	2,441	2,443	67,600	2,443
2015-09-11	2,565	2,570	2,512	2,559	44,500	2,559
2015-09-10	2,520	2,528	2,463	2,465	57,500	2,465
2015-09-09	2,499	2,530	2,482	2,530	76,300	2,530
2015-09-08	2,453	2,500	2,431	2,433	38,300	2,433
2015-09-07	2,400	2,482	2,390	2,453	52,400	2,453
2015-09-04	2,528	2,534	2,425	2,456	60,400	2,456
2015-09-03	2,590	2,614	2,526	2,534	37,500	2,534
2015-09-02	2,586	2,600	2,526	2,543	44,100	2,543
2015-09-01	2,712	2,712	2,615	2,622	31,600	2,622
2015-08-31	2,742	2,761	2,686	2,733	33,600	2,733
2015-08-28	2,699	2,764	2,650	2,742	58,000	2,742
2015-08-27	2,665	2,686	2,569	2,581	54,600	2,581
2015-08-26	2,506	2,641	2,476	2,615	62,300	2,615
2015-08-25	2,500	2,618	2,420	2,456	102,200	2,456
2015-08-24	2,616	2,680	2,547	2,549	87,900	2,549
2015-08-21	2,741	2,755	2,680	2,685	65,400	2,685
2015-08-20	2,800	2,817	2,755	2,781	48,000	2,781
2015-08-19	2,840	2,846	2,806	2,806	62,000	2,806
2015-08-18	2,900	2,917	2,841	2,867	53,600	2,867
2015-08-17	2,894	2,902	2,854	2,895	44,700	2,895
2015-08-14	2,908	2,908	2,830	2,854	91,800	2,854
2015-08-13	2,912	2,938	2,870	2,908	82,100	2,908
2015-08-12	2,997	3,010	2,910	2,950	71,900	2,950
2015-08-11	2,999	3,060	2,975	3,000	41,900	3,000
2015-08-10	2,980	3,030	2,943	3,010	83,400	3,010
2015-08-07	3,045	3,045	2,940	2,975	118,100	2,975
2015-08-06	3,030	3,095	3,030	3,070	28,800	3,070
2015-08-05	3,015	3,045	2,985	3,030	20,800	3,030
2015-08-04	2,995	3,010	2,958	3,010	40,700	3,010
2015-08-03	3,060	3,060	2,985	2,994	40,200	2,994
2015-07-31	2,974	3,060	2,932	3,040	88,100	3,040
2015-07-30	2,974	2,980	2,921	2,951	97,800	2,951
2015-07-29	3,035	3,050	2,962	2,985	95,300	2,985
2015-07-28	3,055	3,090	3,025	3,080	52,300	3,080
2015-07-27	3,140	3,140	3,075	3,090	37,900	3,090
2015-07-24	3,195	3,200	3,135	3,140	41,800	3,140
2015-07-23	3,230	3,230	3,170	3,195	23,600	3,195
2015-07-22	3,260	3,260	3,185	3,195	45,100	3,195
2015-07-21	3,310	3,380	3,290	3,295	35,700	3,295
2015-07-17	3,325	3,335	3,265	3,270	15,500	3,270
2015-07-16	3,340	3,345	3,290	3,315	30,800	3,315
2015-07-15	3,345	3,425	3,325	3,335	39,400	3,335
2015-07-14	3,245	3,335	3,230	3,310	45,700	3,310
2015-07-13	3,170	3,200	3,170	3,195	18,100	3,195
2015-07-10	3,165	3,200	3,125	3,145	40,600	3,145
2015-07-09	3,110	3,190	2,987	3,180	79,300	3,180
2015-07-08	3,420	3,420	3,170	3,170	81,300	3,170
2015-07-07	3,335	3,380	3,275	3,305	66,400	3,305
2015-07-06	3,305	3,340	3,275	3,310	44,200	3,310
2015-07-03	3,410	3,440	3,340	3,360	60,100	3,360
2015-07-02	3,525	3,555	3,455	3,460	27,100	3,460
2015-07-01	3,430	3,510	3,420	3,465	54,200	3,465
2015-06-30	3,455	3,500	3,430	3,455	57,200	3,455
2015-06-29	3,500	3,600	3,485	3,525	53,200	3,525
2015-06-26	3,645	3,650	3,575	3,650	48,400	3,650
2015-06-25	3,605	3,670	3,570	3,655	45,000	3,655
2015-06-24	3,630	3,650	3,605	3,640	55,000	3,640
2015-06-23	3,660	3,665	3,610	3,665	60,400	3,665
2015-06-22	3,665	3,685	3,585	3,600	79,600	3,600
2015-06-19	3,595	3,660	3,540	3,660	128,700	3,660
2015-06-18	3,550	3,560	3,450	3,500	84,500	3,500
2015-06-17	3,515	3,550	3,510	3,540	61,800	3,540
2015-06-16	3,425	3,525	3,400	3,490	74,700	3,490
2015-06-15	3,400	3,435	3,370	3,415	38,800	3,415
2015-06-12	3,345	3,390	3,345	3,365	55,600	3,365
2015-06-11	3,315	3,345	3,305	3,330	25,100	3,330
2015-06-10	3,300	3,380	3,300	3,305	49,700	3,305
2015-06-09	3,400	3,435	3,350	3,365	66,000	3,365
2015-06-08	3,425	3,445	3,390	3,400	65,900	3,400
2015-06-05	3,250	3,390	3,215	3,390	121,800	3,390
2015-06-04	3,220	3,250	3,200	3,210	34,100	3,210
2015-06-03	3,195	3,220	3,195	3,205	19,500	3,205
2015-06-02	3,130	3,195	3,130	3,190	24,200	3,190
2015-06-01	3,155	3,155	3,125	3,140	14,900	3,140
2015-05-29	3,190	3,190	3,125	3,155	46,500	3,155
2015-05-28	3,250	3,250	3,185	3,195	21,500	3,195
2015-05-27	3,210	3,240	3,195	3,230	23,100	3,230
2015-05-26	3,200	3,230	3,190	3,210	15,200	3,210
2015-05-25	3,225	3,245	3,185	3,200	28,700	3,200
2015-05-22	3,195	3,240	3,195	3,240	24,300	3,240
2015-05-21	3,180	3,220	3,160	3,210	31,100	3,210
2015-05-20	3,195	3,195	3,150	3,150	28,000	3,150
2015-05-19	3,165	3,190	3,155	3,165	34,500	3,165
2015-05-18	3,210	3,210	3,145	3,160	28,700	3,160
2015-05-15	3,210	3,230	3,175	3,190	21,300	3,190
2015-05-14	3,115	3,205	3,115	3,190	34,400	3,190
2015-05-13	3,140	3,160	3,125	3,140	22,700	3,140
2015-05-12	3,150	3,155	3,105	3,145	39,100	3,145
2015-05-11	3,230	3,230	3,150	3,175	49,700	3,175
2015-05-08	3,155	3,210	3,155	3,175	40,200	3,175
2015-05-07	3,165	3,200	3,160	3,185	32,900	3,185
2015-05-01	3,185	3,195	3,165	3,185	28,000	3,185
2015-04-30	3,255	3,255	3,195	3,205	44,200	3,205
2015-04-28	3,235	3,285	3,235	3,255	24,700	3,255
2015-04-27	3,275	3,285	3,235	3,255	15,400	3,255
2015-04-24	3,290	3,295	3,265	3,285	23,100	3,285
2015-04-23	3,290	3,290	3,255	3,260	16,500	3,260
2015-04-22	3,260	3,295	3,245	3,290	22,700	3,290
2015-04-21	3,220	3,275	3,220	3,270	25,200	3,270
2015-04-20	3,250	3,270	3,210	3,215	37,300	3,215
2015-04-17	3,305	3,335	3,285	3,300	31,900	3,300
2015-04-16	3,300	3,300	3,265	3,290	19,900	3,290
2015-04-15	3,310	3,315	3,260	3,270	23,300	3,270
2015-04-14	3,285	3,320	3,275	3,305	28,000	3,305
2015-04-13	3,315	3,315	3,260	3,270	16,200	3,270
2015-04-10	3,325	3,325	3,255	3,265	21,400	3,265
2015-04-09	3,290	3,305	3,250	3,285	33,400	3,285
2015-04-08	3,235	3,315	3,230	3,270	51,500	3,270
2015-04-07	3,185	3,235	3,185	3,230	30,300	3,230
2015-04-06	3,210	3,210	3,165	3,180	47,300	3,180
2015-04-03	3,225	3,260	3,190	3,220	39,000	3,220
2015-04-02	3,245	3,260	3,205	3,225	45,800	3,225
2015-04-01	3,225	3,290	3,220	3,240	58,800	3,240
2015-03-31	3,215	3,285	3,205	3,250	66,800	3,250
2015-03-30	3,280	3,300	3,200	3,225	83,600	3,225
2015-03-27	3,310	3,350	3,290	3,315	76,700	3,315
2015-03-26	3,400	3,400	3,355	3,375	100,300	3,375
2015-03-25	3,370	3,395	3,350	3,380	51,700	3,380
2015-03-24	3,375	3,380	3,330	3,345	49,100	3,345
2015-03-23	3,280	3,385	3,280	3,375	68,600	3,375
2015-03-20	3,255	3,290	3,250	3,280	33,200	3,280
2015-03-19	3,240	3,260	3,220	3,255	57,800	3,255
2015-03-18	3,255	3,300	3,230	3,275	95,900	3,275
2015-03-17	3,395	3,410	3,340	3,340	44,600	3,340
2015-03-16	3,350	3,405	3,350	3,385	61,400	3,385
2015-03-13	3,335	3,385	3,315	3,340	70,300	3,340
2015-03-12	3,315	3,350	3,315	3,320	44,000	3,320
2015-03-11	3,380	3,380	3,315	3,315	62,700	3,315
2015-03-10	3,445	3,460	3,380	3,400	61,000	3,400
2015-03-09	3,340	3,445	3,310	3,415	85,400	3,415
2015-03-06	3,265	3,345	3,255	3,345	82,100	3,345
2015-03-05	3,265	3,270	3,220	3,225	41,200	3,225
2015-03-04	3,270	3,280	3,240	3,260	47,900	3,260
2015-03-03	3,265	3,285	3,230	3,235	54,600	3,235
2015-03-02	3,230	3,275	3,230	3,265	74,300	3,265
2015-02-27	3,220	3,225	3,190	3,210	96,600	3,210
2015-02-26	3,215	3,225	3,210	3,210	72,400	3,210
2015-02-25	3,230	3,285	3,200	3,205	96,700	3,205
2015-02-24	3,220	3,235	3,190	3,200	95,400	3,200
2015-02-23	3,270	3,280	3,205	3,215	108,100	3,215
2015-02-20	3,300	3,315	3,240	3,270	76,400	3,270
2015-02-19	3,350	3,375	3,265	3,295	97,300	3,295
2015-02-18	3,295	3,390	3,295	3,375	82,800	3,375
2015-02-17	3,235	3,295	3,210	3,280	56,800	3,280
2015-02-16	3,245	3,285	3,220	3,220	42,900	3,220
2015-02-13	3,255	3,275	3,205	3,245	62,100	3,245
2015-02-12	3,360	3,360	3,265	3,270	49,500	3,270
2015-02-10	3,265	3,300	3,230	3,285	56,100	3,285
2015-02-09	3,250	3,280	3,160	3,275	133,200	3,275
2015-02-06	3,120	3,280	3,020	3,230	325,400	3,230
2015-02-05	3,565	3,565	3,465	3,465	91,700	3,465
2015-02-04	3,500	3,580	3,500	3,570	51,500	3,570
2015-02-03	3,500	3,510	3,455	3,490	68,000	3,490
2015-02-02	3,500	3,560	3,455	3,510	58,700	3,510
2015-01-30	3,520	3,550	3,510	3,520	50,500	3,520
2015-01-29	3,545	3,570	3,500	3,515	59,000	3,515
2015-01-28	3,645	3,645	3,565	3,580	53,700	3,580
2015-01-27	3,630	3,645	3,570	3,645	41,300	3,645
2015-01-26	3,635	3,635	3,585	3,620	31,000	3,620
2015-01-23	3,595	3,650	3,570	3,625	46,500	3,625
2015-01-22	3,555	3,560	3,485	3,535	36,600	3,535
2015-01-21	3,605	3,605	3,555	3,560	27,000	3,560
2015-01-20	3,525	3,595	3,520	3,580	47,200	3,580
2015-01-19	3,505	3,535	3,480	3,525	44,200	3,525
2015-01-16	3,530	3,535	3,445	3,490	60,500	3,490
2015-01-15	3,500	3,585	3,500	3,570	41,200	3,570
2015-01-14	3,525	3,530	3,495	3,500	50,700	3,500
2015-01-13	3,600	3,610	3,505	3,535	83,800	3,535
2015-01-09	3,720	3,745	3,615	3,650	133,300	3,650
2015-01-08	3,855	3,875	3,695	3,720	210,300	3,720
2015-01-07	3,875	3,890	3,850	3,855	30,600	3,855
2015-01-06	3,925	3,935	3,880	3,890	49,000	3,890
2015-01-05	4,005	4,035	3,965	4,010	42,000	4,010

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 [2015年度]

6789 ローランドディー.ジー.(株) の時系列データ [2015年度]