6789 ローランド ディー.ジー.(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,0203,0652,9873,05545,2003,055
2016-12-293,0503,0653,0153,05055,5003,050
2016-12-283,1003,1003,0203,080135,4003,080
2016-12-273,1503,1703,1253,155183,4003,155
2016-12-263,1703,1753,1403,145155,6003,145
2016-12-223,1353,1703,1353,17056,5003,170
2016-12-213,1303,1753,1203,17096,1003,170
2016-12-203,1353,1453,1003,13066,5003,130
2016-12-193,1153,1303,0853,12549,3003,125
2016-12-163,1203,1453,0753,13058,3003,130
2016-12-153,0803,1153,0753,11063,1003,110
2016-12-143,1303,1303,0453,07064,9003,070
2016-12-133,1053,1453,0803,14090,3003,140
2016-12-123,1003,1153,0353,11079,8003,110
2016-12-093,1053,1103,0303,05562,3003,055
2016-12-083,0003,1252,9923,115148,1003,115
2016-12-072,9652,9762,9292,97054,4002,970
2016-12-062,9002,9892,9002,944111,5002,944
2016-12-052,8362,8802,8222,87243,6002,872
2016-12-022,8662,8802,8102,83850,5002,838
2016-12-012,9032,9402,8342,845105,3002,845
2016-11-302,7692,9052,7642,877166,5002,877
2016-11-292,6642,7602,6432,756117,7002,756
2016-11-282,6502,6632,6162,65831,4002,658
2016-11-252,6602,7172,6202,64957,8002,649
2016-11-242,6202,6552,6172,64544,3002,645
2016-11-222,5752,6102,5602,60158,5002,601
2016-11-212,5462,5802,5322,57535,4002,575
2016-11-182,5502,5772,4942,57072,7002,570
2016-11-172,4202,5342,4202,51892,3002,518
2016-11-162,3972,4142,3362,38951,0002,389
2016-11-152,4152,4272,3532,37335,2002,373
2016-11-142,3382,4192,3192,41763,6002,417
2016-11-112,3002,3122,2362,24936,7002,249
2016-11-102,2762,3092,2662,29941,9002,299
2016-11-092,2862,3282,1232,16064,1002,160
2016-11-082,3562,3562,2762,28026,7002,280
2016-11-072,3762,3762,3182,34938,5002,349
2016-11-042,3272,3272,2742,32145,6002,321
2016-11-022,4162,4162,3252,33066,3002,330
2016-11-012,4872,4872,4332,45528,2002,455
2016-10-312,4662,4912,4572,48021,3002,480
2016-10-282,4362,4792,4352,46637,5002,466
2016-10-272,4272,4362,4162,43223,3002,432
2016-10-262,4422,4442,4012,42721,7002,427
2016-10-252,4302,4412,4112,42522,8002,425
2016-10-242,4452,4452,4082,42212,0002,422
2016-10-212,4562,4722,4272,44522,9002,445
2016-10-202,4522,4662,4162,45623,9002,456
2016-10-192,4102,4562,4062,45226,0002,452
2016-10-172,3682,4092,3662,40122,8002,401
2016-10-132,3332,3532,3032,32023,4002,320
2016-10-122,3622,3732,3132,31718,1002,317
2016-10-112,3762,3992,3682,37815,5002,378
2016-10-072,3802,3892,3582,37216,3002,372
2016-10-062,3702,4212,3702,38549,7002,385
2016-10-052,3052,3752,2872,36145,0002,361
2016-10-042,2612,3102,2512,30526,6002,305
2016-10-032,2722,2782,2522,26118,9002,261
2016-09-302,3552,3552,2502,26342,4002,263
2016-09-292,3202,3642,3202,35632,8002,356
2016-09-282,2852,3202,2822,29524,8002,295
2016-09-272,3002,3042,2632,28540,6002,285
2016-09-262,3242,3312,2922,29624,6002,296
2016-09-232,3332,3432,3012,32460,7002,324
2016-09-212,2762,3172,2612,31037,4002,310
2016-09-202,3172,3172,2572,26540,4002,265
2016-09-162,2722,3802,2722,33067,2002,330
2016-09-152,2422,2792,2342,27174,8002,271
2016-09-142,2612,2722,2422,24991,3002,249
2016-09-132,2512,2762,2462,26195,0002,261
2016-09-122,3042,3152,2582,29598,9002,295
2016-09-092,4022,4052,3542,35496,6002,354
2016-09-082,2722,3912,2502,387125,4002,387
2016-09-072,2332,2712,2082,27195,9002,271
2016-09-062,1902,2522,1722,24972,3002,249
2016-09-052,1202,1902,1102,16582,4002,165
2016-09-022,1182,1232,0522,07063,1002,070
2016-09-012,1302,1552,1262,13625,4002,136
2016-08-312,2202,2292,1152,12583,6002,125
2016-08-302,2252,2252,1932,20823,0002,208
2016-08-292,1782,2172,1632,21235,6002,212
2016-08-262,1782,1782,0992,15936,4002,159
2016-08-252,1862,1862,1332,17327,3002,173
2016-08-242,1792,1802,1282,15937,0002,159
2016-08-232,2002,2032,1352,15841,8002,158
2016-08-222,1462,2062,1332,20443,7002,204
2016-08-192,1312,1602,1302,15940,7002,159
2016-08-182,1102,1862,0962,15377,8002,153
2016-08-172,0062,1462,0062,13972,3002,139
2016-08-162,1072,1212,0472,04733,3002,047
2016-08-152,0872,1142,0802,10650,2002,106
2016-08-122,0662,1092,0522,08791,4002,087
2016-08-102,1792,1792,0442,061100,2002,061
2016-08-092,1792,2252,1562,16645,5002,166
2016-08-082,1372,1482,1082,12941,4002,129
2016-08-052,1452,1502,1062,11033,5002,110
2016-08-042,1242,1602,0922,15840,1002,158
2016-08-032,1322,1902,1162,12462,8002,124
2016-08-022,1142,2322,1042,13184,9002,131
2016-08-012,1162,1342,0882,11449,9002,114
2016-07-292,1022,1652,0792,14469,7002,144
2016-07-282,1052,1152,0602,10650,9002,106
2016-07-272,0862,1402,0712,12038,2002,120
2016-07-262,0822,0852,0352,06347,8002,063
2016-07-252,1032,1322,0712,09536,2002,095
2016-07-222,0422,0872,0112,08531,9002,085
2016-07-212,0482,0882,0362,07856,6002,078
2016-07-202,0552,0842,0172,04850,9002,048
2016-07-192,0302,0552,0232,04936,7002,049
2016-07-151,9982,0731,9982,03369,1002,033
2016-07-141,9531,9981,9371,99377,1001,993
2016-07-131,9511,9851,9441,94940,9001,949
2016-07-121,8991,9491,8951,92653,5001,926
2016-07-111,7851,8661,7851,85934,7001,859
2016-07-081,7591,8091,7591,77766,6001,777
2016-07-071,7641,7891,7521,75954,2001,759
2016-07-061,8151,8151,7451,76054,0001,760
2016-07-051,8401,8421,8201,82420,1001,824
2016-07-041,8461,8471,8101,84132,9001,841
2016-07-011,8251,8551,8121,84646,3001,846
2016-06-301,8861,8861,8171,82071,9001,820
2016-06-291,8301,8801,8251,85181,3001,851
2016-06-281,8161,8481,7601,817115,8001,817
2016-06-271,9111,9431,8561,86074,5001,860
2016-06-242,1052,1321,8631,905107,7001,905
2016-06-232,0892,0972,0452,07846,4002,078
2016-06-222,1582,1602,0862,10964,0002,109
2016-06-212,1492,1852,1302,16646,9002,166
2016-06-202,1002,1932,1002,18577,5002,185
2016-06-172,1012,1472,0482,062242,6002,062
2016-06-162,1272,1442,0662,08584,8002,085
2016-06-152,0912,1612,0912,15045,5002,150
2016-06-142,1252,1292,0832,11339,8002,113
2016-06-132,2142,2192,1522,15649,8002,156
2016-06-102,2232,2542,2052,25479,2002,254
2016-06-092,2572,2572,1922,21050,0002,210
2016-06-082,2002,2542,1812,25465,5002,254
2016-06-072,1672,2272,1632,208103,7002,208
2016-06-062,1102,1402,0602,13765,3002,137
2016-06-032,1062,1452,1012,11931,2002,119
2016-06-022,1242,1612,1012,10755,0002,107
2016-06-012,1482,1842,1272,135100,9002,135
2016-05-312,1002,1482,1002,148104,9002,148
2016-05-302,0462,0982,0462,09287,8002,092
2016-05-272,0002,0402,0002,03389,9002,033
2016-05-261,9742,0131,9732,007485,3002,007
2016-05-251,9601,9891,9591,974106,6001,974
2016-05-241,9701,9751,9521,95751,5001,957
2016-05-231,9701,9891,9501,980117,0001,980
2016-05-201,9771,9821,9661,96692,9001,966
2016-05-191,9962,0111,9711,977325,4001,977
2016-05-182,0012,0091,9531,990293,9001,990
2016-05-171,9141,9691,9141,966151,4001,966
2016-05-161,9601,9711,9061,909197,3001,909
2016-05-132,0062,0061,9631,971127,4001,971
2016-05-121,9702,0201,9452,002208,9002,002
2016-05-112,0032,0421,9761,976315,1001,976
2016-05-102,0612,0872,0482,08433,8002,084
2016-05-092,0662,0782,0482,05817,1002,058
2016-05-062,0492,0762,0182,04528,5002,045
2016-05-022,0882,0942,0352,04942,9002,049
2016-04-282,2442,2852,1602,17628,1002,176
2016-04-272,2192,2332,1902,21516,6002,215
2016-04-262,2742,2742,1932,21515,8002,215
2016-04-252,3002,3102,2622,27923,0002,279
2016-04-222,2532,2642,2122,25515,6002,255
2016-04-212,2212,2632,1992,25822,8002,258
2016-04-202,2312,2312,1822,19818,2002,198
2016-04-192,1572,2182,1522,21020,8002,210
2016-04-182,1092,1472,0972,11434,4002,114
2016-04-152,2132,2132,1802,19317,3002,193
2016-04-142,1792,2392,1702,23927,3002,239
2016-04-132,1382,1702,1262,15621,2002,156
2016-04-122,0482,1292,0462,10827,4002,108
2016-04-112,0682,0682,0072,02729,3002,027
2016-04-082,0162,1002,0022,06838,1002,068
2016-04-072,0902,0902,0232,04743,0002,047
2016-04-062,0442,1042,0322,04040,5002,040
2016-04-052,0882,1092,0452,04929,8002,049
2016-04-042,1322,1422,0712,10058,5002,100
2016-04-012,1982,1992,1002,10159,2002,101
2016-03-312,1952,2202,1882,19819,7002,198
2016-03-302,2222,2302,1892,18915,8002,189
2016-03-292,1972,2262,1902,21137,7002,211
2016-03-282,2262,2402,1832,20353,7002,203
2016-03-252,2602,2692,2282,23619,6002,236
2016-03-242,2942,2942,2412,24615,6002,246
2016-03-232,3032,3112,2742,28712,0002,287
2016-03-222,2762,3032,2602,29341,5002,293
2016-03-182,2942,3132,2462,27646,3002,276
2016-03-172,2802,3112,2442,29451,0002,294
2016-03-162,3712,3762,2692,27292,4002,272
2016-03-152,4152,4582,3962,41926,1002,419
2016-03-142,3502,4602,3502,42649,2002,426
2016-03-112,3142,3782,3012,33851,4002,338
2016-03-102,3312,3752,3122,34247,7002,342
2016-03-092,3162,3302,2712,30619,4002,306
2016-03-082,3782,4102,3172,34921,6002,349
2016-03-072,4212,4302,3772,37814,8002,378
2016-03-042,3672,4382,3592,41830,5002,418
2016-03-032,3202,3862,3202,36725,6002,367
2016-03-022,2502,3392,2372,32636,4002,326
2016-03-012,2362,2502,1582,20053,5002,200
2016-02-292,2612,3032,2362,23659,4002,236
2016-02-262,2802,3082,2052,23349,8002,233
2016-02-252,2962,3862,2672,27963,9002,279
2016-02-242,2572,2822,2262,24640,5002,246
2016-02-232,3342,3612,2622,28735,3002,287
2016-02-222,2882,4002,2712,33448,8002,334
2016-02-192,3772,3782,2902,32135,7002,321
2016-02-182,3602,4132,3302,37687,2002,376
2016-02-172,1982,3122,1982,279131,1002,279
2016-02-162,0752,2082,0552,176105,6002,176
2016-02-151,9902,0931,9632,068134,6002,068
2016-02-122,0412,0751,9931,99477,2001,994
2016-02-102,2262,2632,1052,14052,0002,140
2016-02-092,2892,2992,1922,20449,5002,204
2016-02-082,3522,4032,3162,38534,0002,385
2016-02-052,3542,4172,3202,36851,0002,368
2016-02-042,3362,3862,3202,36138,2002,361
2016-02-032,3642,3962,3242,33646,3002,336
2016-02-022,4022,4392,3562,40764,9002,407
2016-02-012,4202,4472,3752,42262,4002,422
2016-01-292,3572,3962,3002,37478,2002,374
2016-01-282,3982,3982,3502,36533,5002,365
2016-01-272,3732,4022,3732,39940,5002,399
2016-01-262,3142,3392,2872,30734,5002,307
2016-01-252,3592,3852,3232,36442,6002,364
2016-01-222,2302,3172,2302,31344,7002,313
2016-01-212,2052,2832,1832,19260,4002,192
2016-01-202,2842,3132,2222,22759,9002,227
2016-01-192,2832,3202,2582,28427,9002,284
2016-01-182,2612,2842,2272,27036,2002,270
2016-01-152,3532,3702,2892,30136,0002,301
2016-01-142,3552,3552,2872,33048,2002,330
2016-01-132,3252,4072,3252,38933,6002,389
2016-01-122,3722,3742,2882,29360,5002,293
2016-01-082,3502,4202,3442,36859,2002,368
2016-01-072,4522,4632,3702,37178,0002,371
2016-01-062,4872,4972,4432,46051,6002,460
2016-01-052,5402,5482,4972,50649,4002,506
2016-01-042,6002,6322,5272,56247,9002,562

分割・併合履歴 : [2005-03-28]1株→2株