6789 ローランドディー.ジー.(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,065	2,110	2,050	2,110	33,900	2,110
2018-12-27	1,999	2,087	1,975	2,084	62,000	2,084
2018-12-26	1,953	1,957	1,902	1,939	153,400	1,939
2018-12-25	2,006	2,056	1,968	1,975	294,700	1,975
2018-12-21	2,159	2,159	2,058	2,090	161,500	2,090
2018-12-20	2,220	2,220	2,126	2,136	193,700	2,136
2018-12-19	2,298	2,299	2,169	2,195	168,600	2,195
2018-12-18	2,348	2,348	2,280	2,280	68,700	2,280
2018-12-17	2,400	2,404	2,356	2,358	97,900	2,358
2018-12-14	2,414	2,417	2,373	2,379	81,800	2,379
2018-12-13	2,381	2,416	2,369	2,413	48,100	2,413
2018-12-12	2,322	2,360	2,317	2,355	51,200	2,355
2018-12-11	2,328	2,337	2,276	2,286	51,300	2,286
2018-12-10	2,378	2,382	2,310	2,310	65,200	2,310
2018-12-07	2,375	2,383	2,360	2,373	44,700	2,373
2018-12-06	2,429	2,429	2,356	2,359	56,900	2,359
2018-12-05	2,482	2,490	2,425	2,429	68,800	2,429
2018-12-04	2,515	2,539	2,480	2,482	42,600	2,482
2018-12-03	2,485	2,515	2,475	2,511	34,400	2,511
2018-11-30	2,462	2,480	2,444	2,461	45,500	2,461
2018-11-29	2,465	2,474	2,440	2,451	24,900	2,451
2018-11-28	2,414	2,439	2,401	2,426	33,000	2,426
2018-11-27	2,397	2,414	2,390	2,408	21,100	2,408
2018-11-26	2,369	2,400	2,343	2,396	27,000	2,396
2018-11-22	2,380	2,387	2,345	2,366	21,600	2,366
2018-11-21	2,380	2,387	2,341	2,376	27,900	2,376
2018-11-20	2,401	2,417	2,384	2,405	26,400	2,405
2018-11-19	2,361	2,421	2,360	2,421	61,700	2,421
2018-11-16	2,361	2,395	2,339	2,376	40,900	2,376
2018-11-15	2,349	2,382	2,334	2,379	35,200	2,379
2018-11-14	2,350	2,370	2,343	2,350	44,800	2,350
2018-11-13	2,346	2,381	2,310	2,370	54,800	2,370
2018-11-12	2,374	2,397	2,349	2,374	19,700	2,374
2018-11-09	2,408	2,419	2,369	2,374	34,000	2,374
2018-11-08	2,397	2,438	2,394	2,420	26,500	2,420
2018-11-07	2,376	2,383	2,340	2,356	47,500	2,356
2018-11-06	2,395	2,412	2,371	2,379	28,700	2,379
2018-11-05	2,384	2,409	2,360	2,394	18,100	2,394
2018-11-02	2,384	2,428	2,374	2,428	32,200	2,428
2018-11-01	2,417	2,428	2,372	2,396	24,000	2,396
2018-10-31	2,387	2,414	2,370	2,408	28,800	2,408
2018-10-30	2,299	2,343	2,289	2,337	53,100	2,337
2018-10-29	2,339	2,373	2,306	2,308	31,500	2,308
2018-10-26	2,395	2,395	2,289	2,321	48,200	2,321
2018-10-25	2,466	2,466	2,367	2,373	42,400	2,373
2018-10-24	2,475	2,513	2,452	2,488	28,300	2,488
2018-10-23	2,532	2,532	2,472	2,472	28,600	2,472
2018-10-22	2,570	2,574	2,532	2,553	23,900	2,553
2018-10-19	2,618	2,618	2,553	2,575	28,100	2,575
2018-10-18	2,649	2,663	2,611	2,621	30,500	2,621
2018-10-17	2,614	2,644	2,610	2,644	25,000	2,644
2018-10-16	2,550	2,569	2,527	2,568	29,400	2,568
2018-10-15	2,591	2,601	2,561	2,561	32,300	2,561
2018-10-12	2,567	2,599	2,555	2,588	27,200	2,588
2018-10-11	2,614	2,614	2,556	2,570	53,900	2,570
2018-10-10	2,716	2,720	2,656	2,664	16,100	2,664
2018-10-09	2,700	2,702	2,647	2,682	39,000	2,682
2018-10-05	2,705	2,733	2,701	2,701	25,700	2,701
2018-10-04	2,734	2,751	2,724	2,744	52,200	2,744
2018-10-03	2,738	2,752	2,718	2,718	29,400	2,718
2018-10-02	2,751	2,776	2,740	2,754	24,900	2,754
2018-10-01	2,747	2,771	2,733	2,741	21,600	2,741
2018-09-28	2,774	2,790	2,747	2,747	31,600	2,747
2018-09-27	2,761	2,780	2,732	2,774	53,900	2,774
2018-09-26	2,709	2,769	2,685	2,761	55,000	2,761
2018-09-25	2,686	2,710	2,643	2,710	66,700	2,710
2018-09-21	2,670	2,691	2,663	2,687	69,100	2,687
2018-09-20	2,669	2,672	2,631	2,658	33,700	2,658
2018-09-19	2,655	2,669	2,630	2,655	39,300	2,655
2018-09-18	2,620	2,663	2,590	2,655	38,700	2,655
2018-09-14	2,550	2,626	2,550	2,597	75,300	2,597
2018-09-13	2,494	2,568	2,494	2,545	37,800	2,545
2018-09-12	2,507	2,507	2,469	2,490	46,100	2,490
2018-09-11	2,501	2,520	2,484	2,507	26,600	2,507
2018-09-10	2,475	2,520	2,468	2,502	38,800	2,502
2018-09-07	2,471	2,496	2,456	2,492	43,700	2,492
2018-09-06	2,502	2,536	2,495	2,507	61,600	2,507
2018-09-05	2,518	2,539	2,507	2,522	27,300	2,522
2018-09-04	2,553	2,553	2,505	2,505	19,600	2,505
2018-09-03	2,619	2,619	2,520	2,528	24,300	2,528
2018-08-31	2,599	2,625	2,579	2,610	37,100	2,610
2018-08-30	2,633	2,633	2,573	2,604	40,700	2,604
2018-08-29	2,556	2,617	2,554	2,603	46,000	2,603
2018-08-28	2,520	2,569	2,517	2,556	60,100	2,556
2018-08-27	2,474	2,521	2,470	2,513	30,200	2,513
2018-08-24	2,459	2,464	2,418	2,450	41,500	2,450
2018-08-23	2,459	2,463	2,434	2,440	23,000	2,440
2018-08-22	2,434	2,452	2,421	2,439	34,800	2,439
2018-08-21	2,480	2,480	2,411	2,426	31,200	2,426
2018-08-20	2,563	2,576	2,483	2,483	17,200	2,483
2018-08-17	2,500	2,560	2,500	2,542	31,200	2,542
2018-08-16	2,527	2,565	2,504	2,520	40,600	2,520
2018-08-15	2,593	2,599	2,545	2,556	26,600	2,556
2018-08-14	2,536	2,610	2,536	2,602	45,900	2,602
2018-08-13	2,561	2,565	2,511	2,521	32,400	2,521
2018-08-10	2,625	2,669	2,554	2,569	46,100	2,569
2018-08-09	2,571	2,662	2,571	2,630	35,400	2,630
2018-08-08	2,629	2,667	2,629	2,642	17,800	2,642
2018-08-07	2,625	2,669	2,601	2,665	18,100	2,665
2018-08-06	2,619	2,653	2,612	2,624	16,900	2,624
2018-08-03	2,609	2,631	2,603	2,619	21,800	2,619
2018-08-02	2,641	2,665	2,622	2,632	31,000	2,632
2018-08-01	2,633	2,639	2,596	2,629	27,500	2,629
2018-07-31	2,658	2,675	2,593	2,609	104,500	2,609
2018-07-30	2,656	2,691	2,577	2,664	88,900	2,664
2018-07-27	2,600	2,668	2,535	2,662	115,900	2,662
2018-07-26	2,453	2,466	2,419	2,459	17,700	2,459
2018-07-25	2,450	2,463	2,422	2,423	22,200	2,423
2018-07-24	2,410	2,438	2,403	2,438	30,200	2,438
2018-07-23	2,370	2,400	2,368	2,391	20,800	2,391
2018-07-20	2,403	2,416	2,375	2,387	18,300	2,387
2018-07-19	2,365	2,408	2,365	2,403	20,700	2,403
2018-07-18	2,363	2,391	2,360	2,372	16,100	2,372
2018-07-17	2,352	2,375	2,314	2,344	41,100	2,344
2018-07-13	2,366	2,388	2,330	2,362	35,600	2,362
2018-07-12	2,367	2,386	2,343	2,364	21,900	2,364
2018-07-11	2,353	2,383	2,315	2,377	39,900	2,377
2018-07-10	2,351	2,405	2,350	2,373	28,100	2,373
2018-07-09	2,314	2,353	2,292	2,350	14,600	2,350
2018-07-06	2,272	2,315	2,272	2,314	20,500	2,314
2018-07-05	2,298	2,315	2,263	2,267	31,400	2,267
2018-07-04	2,331	2,333	2,293	2,299	37,600	2,299
2018-07-03	2,400	2,400	2,334	2,356	36,600	2,356
2018-07-02	2,437	2,482	2,385	2,389	37,700	2,389
2018-06-29	2,400	2,445	2,390	2,437	18,900	2,437
2018-06-28	2,400	2,419	2,367	2,400	21,800	2,400
2018-06-27	2,400	2,435	2,378	2,405	23,600	2,405
2018-06-26	2,400	2,432	2,377	2,431	25,900	2,431
2018-06-25	2,424	2,443	2,404	2,408	29,200	2,408
2018-06-22	2,405	2,453	2,375	2,453	39,000	2,453
2018-06-21	2,426	2,468	2,409	2,415	23,600	2,415
2018-06-20	2,444	2,444	2,359	2,439	34,300	2,439
2018-06-19	2,487	2,487	2,436	2,454	31,200	2,454
2018-06-18	2,511	2,512	2,477	2,492	24,700	2,492
2018-06-15	2,554	2,554	2,501	2,514	31,400	2,514
2018-06-14	2,510	2,530	2,495	2,512	18,600	2,512
2018-06-13	2,525	2,528	2,512	2,525	15,800	2,525
2018-06-12	2,542	2,545	2,509	2,511	19,800	2,511
2018-06-11	2,557	2,573	2,535	2,537	19,100	2,537
2018-06-08	2,567	2,600	2,553	2,554	34,800	2,554
2018-06-07	2,544	2,604	2,544	2,603	32,300	2,603
2018-06-06	2,513	2,547	2,505	2,534	23,300	2,534
2018-06-05	2,524	2,547	2,488	2,513	36,800	2,513
2018-06-04	2,473	2,560	2,473	2,548	50,500	2,548
2018-06-01	2,416	2,484	2,398	2,473	53,700	2,473
2018-05-31	2,440	2,464	2,395	2,406	56,400	2,406
2018-05-30	2,409	2,453	2,395	2,412	45,800	2,412
2018-05-29	2,469	2,477	2,413	2,429	33,700	2,429
2018-05-28	2,465	2,478	2,457	2,474	21,200	2,474
2018-05-25	2,475	2,499	2,453	2,458	32,000	2,458
2018-05-24	2,540	2,550	2,478	2,484	43,300	2,484
2018-05-23	2,578	2,587	2,542	2,547	49,500	2,547
2018-05-22	2,598	2,631	2,570	2,576	34,100	2,576
2018-05-21	2,618	2,624	2,594	2,598	23,800	2,598
2018-05-18	2,630	2,645	2,592	2,601	22,100	2,601
2018-05-17	2,625	2,638	2,598	2,625	39,700	2,625
2018-05-16	2,643	2,643	2,614	2,625	18,100	2,625
2018-05-15	2,602	2,668	2,595	2,640	40,600	2,640
2018-05-14	2,642	2,642	2,568	2,588	64,600	2,588
2018-05-11	2,580	2,631	2,580	2,622	55,300	2,622
2018-05-10	2,701	2,701	2,560	2,591	59,100	2,591
2018-05-09	2,678	2,770	2,671	2,725	112,100	2,725
2018-05-08	2,605	2,666	2,591	2,606	41,500	2,606
2018-05-07	2,573	2,613	2,527	2,605	29,500	2,605
2018-05-02	2,540	2,587	2,540	2,581	40,000	2,581
2018-05-01	2,525	2,541	2,504	2,536	21,000	2,536
2018-04-27	2,570	2,578	2,527	2,544	16,700	2,544
2018-04-26	2,570	2,582	2,550	2,562	17,900	2,562
2018-04-25	2,570	2,570	2,513	2,559	27,000	2,559
2018-04-24	2,521	2,561	2,519	2,550	39,000	2,550
2018-04-23	2,507	2,524	2,490	2,503	20,000	2,503
2018-04-20	2,530	2,530	2,478	2,498	27,900	2,498
2018-04-19	2,481	2,533	2,481	2,524	31,200	2,524
2018-04-18	2,469	2,485	2,457	2,470	22,400	2,470
2018-04-17	2,477	2,489	2,419	2,439	36,300	2,439
2018-04-16	2,470	2,478	2,439	2,454	18,600	2,454
2018-04-13	2,411	2,480	2,411	2,470	34,400	2,470
2018-04-12	2,430	2,434	2,383	2,415	28,100	2,415
2018-04-11	2,450	2,486	2,437	2,463	47,600	2,463
2018-04-10	2,405	2,451	2,387	2,444	37,400	2,444
2018-04-09	2,387	2,411	2,366	2,406	36,800	2,406
2018-04-06	2,433	2,433	2,392	2,397	31,400	2,397
2018-04-05	2,399	2,433	2,384	2,424	44,400	2,424
2018-04-04	2,381	2,420	2,376	2,400	41,600	2,400
2018-04-03	2,408	2,411	2,380	2,394	34,700	2,394
2018-03-30	2,415	2,454	2,409	2,449	39,500	2,449
2018-03-29	2,389	2,415	2,365	2,394	35,600	2,394
2018-03-28	2,350	2,394	2,350	2,389	39,700	2,389
2018-03-27	2,345	2,394	2,340	2,394	61,700	2,394
2018-03-26	2,329	2,344	2,281	2,339	72,700	2,339
2018-03-23	2,440	2,440	2,352	2,362	73,500	2,362
2018-03-22	2,500	2,502	2,457	2,478	66,400	2,478
2018-03-20	2,511	2,513	2,478	2,505	45,800	2,505
2018-03-19	2,549	2,549	2,490	2,511	57,800	2,511
2018-03-16	2,563	2,577	2,551	2,559	35,200	2,559
2018-03-15	2,611	2,613	2,540	2,577	52,700	2,577
2018-03-14	2,620	2,637	2,604	2,626	23,300	2,626
2018-03-13	2,600	2,651	2,592	2,650	24,700	2,650
2018-03-12	2,600	2,655	2,600	2,638	24,900	2,638
2018-03-09	2,593	2,608	2,544	2,568	49,400	2,568
2018-03-08	2,650	2,650	2,556	2,564	32,300	2,564
2018-03-07	2,680	2,680	2,599	2,603	55,000	2,603
2018-03-06	2,650	2,708	2,635	2,641	30,500	2,641
2018-03-05	2,676	2,713	2,626	2,637	58,400	2,637
2018-03-02	2,625	2,644	2,615	2,626	32,100	2,626
2018-03-01	2,731	2,740	2,672	2,677	40,400	2,677
2018-02-28	2,812	2,828	2,764	2,764	43,800	2,764
2018-02-27	2,786	2,862	2,780	2,848	95,200	2,848
2018-02-26	2,737	2,808	2,720	2,786	61,200	2,786
2018-02-23	2,700	2,713	2,671	2,684	22,700	2,684
2018-02-22	2,674	2,713	2,647	2,685	26,400	2,685
2018-02-21	2,650	2,709	2,640	2,688	42,500	2,688
2018-02-20	2,673	2,676	2,632	2,675	38,400	2,675
2018-02-19	2,600	2,672	2,600	2,668	44,000	2,668
2018-02-16	2,640	2,640	2,581	2,586	58,300	2,586
2018-02-15	2,560	2,633	2,560	2,605	80,700	2,605
2018-02-14	2,643	2,643	2,506	2,554	127,100	2,554
2018-02-13	2,847	2,848	2,644	2,666	132,400	2,666
2018-02-09	2,805	2,855	2,780	2,848	42,100	2,848
2018-02-08	2,970	2,970	2,881	2,902	45,200	2,902
2018-02-07	2,989	3,020	2,879	2,879	57,400	2,879
2018-02-06	3,000	3,015	2,853	2,918	92,300	2,918
2018-02-05	3,115	3,130	3,080	3,110	36,400	3,110
2018-02-02	3,250	3,250	3,180	3,210	24,700	3,210
2018-02-01	3,210	3,245	3,205	3,245	24,400	3,245
2018-01-31	3,230	3,275	3,190	3,205	45,800	3,205
2018-01-30	3,250	3,255	3,160	3,190	38,600	3,190
2018-01-29	3,280	3,305	3,250	3,255	38,300	3,255
2018-01-26	3,170	3,285	3,170	3,255	58,000	3,255
2018-01-25	3,225	3,225	3,170	3,195	42,900	3,195
2018-01-24	3,230	3,245	3,210	3,240	28,400	3,240
2018-01-23	3,170	3,235	3,170	3,225	53,000	3,225
2018-01-22	3,145	3,165	3,125	3,165	28,000	3,165
2018-01-19	3,145	3,180	3,125	3,150	22,900	3,150
2018-01-18	3,160	3,220	3,145	3,150	42,400	3,150
2018-01-17	3,135	3,185	3,135	3,175	32,200	3,175
2018-01-16	3,150	3,165	3,110	3,145	16,000	3,145
2018-01-15	3,150	3,195	3,150	3,160	20,400	3,160
2018-01-12	3,120	3,165	3,120	3,150	25,800	3,150
2018-01-11	3,135	3,150	3,105	3,135	41,800	3,135
2018-01-10	3,170	3,175	3,135	3,135	24,500	3,135
2018-01-09	3,155	3,180	3,145	3,165	43,700	3,165
2018-01-05	3,095	3,175	3,075	3,160	78,600	3,160
2018-01-04	3,100	3,120	3,085	3,095	52,600	3,095

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 [2018年度]

6789 ローランドディー.ジー.(株) の時系列データ [2018年度]