6789 ローランド ディー.ジー.(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,2002,2012,1682,18063,3002,180
2019-12-272,2352,2392,1932,221178,9002,221
2019-12-262,2792,2862,2612,276185,1002,276
2019-12-252,2812,2862,2522,25774,8002,257
2019-12-242,2562,2962,2552,280101,5002,280
2019-12-232,2792,2872,2412,247179,1002,247
2019-12-202,2782,2862,2642,266116,1002,266
2019-12-192,2492,2772,2482,27084,4002,270
2019-12-182,2772,2772,2372,24867,7002,248
2019-12-172,2632,2672,2482,26374,2002,263
2019-12-162,2502,2712,2352,245125,1002,245
2019-12-132,2662,2902,2452,245110,0002,245
2019-12-122,2092,2312,1992,22277,5002,222
2019-12-112,2132,2282,2032,20748,6002,207
2019-12-102,1962,2192,1882,20266,7002,202
2019-12-092,2022,2172,1762,181107,2002,181
2019-12-062,1492,1942,1482,19292,0002,192
2019-12-052,1432,1482,1272,14340,8002,143
2019-12-042,1142,1352,1082,12251,1002,122
2019-12-032,1332,1422,1172,13075,9002,130
2019-12-022,1092,1982,1082,175171,8002,175
2019-11-292,1102,1192,1032,10567,0002,105
2019-11-282,1312,1392,1152,11543,7002,115
2019-11-272,1522,1592,1362,13755,6002,137
2019-11-262,1852,1882,1522,15547,0002,155
2019-11-252,1632,1922,1512,18063,5002,180
2019-11-222,1132,1922,1132,16379,3002,163
2019-11-212,1162,1202,0722,10753,1002,107
2019-11-202,1252,1462,1102,12841,1002,128
2019-11-192,1482,1562,1362,14030,3002,140
2019-11-182,1492,1642,1432,14840,3002,148
2019-11-152,1432,1742,1382,15339,5002,153
2019-11-142,1472,1792,1472,15233,7002,152
2019-11-132,1652,1672,1352,14342,5002,143
2019-11-122,1852,1852,1642,17248,8002,172
2019-11-112,1952,2472,1842,18982,9002,189
2019-11-082,2002,2162,1872,18968,1002,189
2019-11-072,2102,2102,1862,19029,5002,190
2019-11-062,2112,2112,1912,19732,7002,197
2019-11-052,1732,2052,1692,19272,3002,192
2019-11-012,1322,1642,1222,16444,2002,164
2019-10-312,1592,1592,1372,13840,3002,138
2019-10-302,1282,1692,1122,16999,2002,169
2019-10-292,1332,1412,1232,14044,3002,140
2019-10-282,1252,1382,1032,11234,1002,112
2019-10-252,1222,1222,0952,12040,9002,120
2019-10-242,1082,1232,1012,11135,0002,111
2019-10-232,0802,1112,0712,09963,3002,099
2019-10-212,0692,0762,0622,07132,4002,071
2019-10-182,0712,0862,0622,06925,9002,069
2019-10-172,0502,0652,0382,06039,6002,060
2019-10-162,0972,1002,0462,05359,6002,053
2019-10-152,0702,0882,0552,08553,7002,085
2019-10-112,0502,0552,0202,04431,8002,044
2019-10-102,0492,0602,0302,04537,5002,045
2019-10-092,0252,0662,0102,05743,0002,057
2019-10-082,0202,0702,0172,06853,4002,068
2019-10-072,0282,0372,0132,01931,0002,019
2019-10-041,9932,0211,9862,01328,1002,013
2019-10-032,0042,0041,9781,98443,1001,984
2019-10-022,0232,0382,0142,03325,6002,033
2019-10-012,0002,0472,0002,03829,0002,038
2019-09-302,0102,0241,9911,99731,8001,997
2019-09-272,0382,0422,0022,03044,9002,030
2019-09-262,0492,0672,0262,03837,6002,038
2019-09-252,0402,0401,9942,03337,2002,033
2019-09-242,0212,0612,0202,03035,7002,030
2019-09-202,0282,0452,0142,03726,9002,037
2019-09-192,0152,0442,0142,02847,9002,028
2019-09-182,0192,0231,9912,00844,5002,008
2019-09-172,0182,0382,0022,02026,6002,020
2019-09-132,0112,0301,9982,01462,9002,014
2019-09-122,0062,0271,9682,01981,0002,019
2019-09-111,9801,9961,9591,97972,4001,979
2019-09-101,9742,0021,9741,99530,4001,995
2019-09-091,9701,9791,9471,97332,0001,973
2019-09-061,9561,9651,9371,95231,7001,952
2019-09-051,9141,9541,9141,94645,3001,946
2019-09-041,9221,9221,9031,90323,9001,903
2019-09-031,9391,9401,9151,92629,1001,926
2019-09-021,9541,9541,9251,94017,9001,940
2019-08-301,9381,9561,9171,95656,4001,956
2019-08-291,9811,9811,9161,92241,6001,922
2019-08-281,9651,9871,9631,98131,4001,981
2019-08-271,9601,9701,9451,95727,0001,957
2019-08-261,9551,9551,9371,94033,1001,940
2019-08-232,0112,0232,0062,02022,6002,020
2019-08-222,0162,0362,0042,00730,8002,007
2019-08-212,0422,0421,9982,00635,8002,006
2019-08-202,0302,0632,0092,05843,0002,058
2019-08-192,0052,0181,9751,99433,9001,994
2019-08-161,9582,0001,9481,98236,9001,982
2019-08-151,9351,9491,9271,94838,6001,948
2019-08-141,9822,0081,9631,97950,2001,979
2019-08-131,9641,9641,9351,94239,6001,942
2019-08-092,0052,0121,9881,99451,4001,994
2019-08-082,0322,0332,0012,00544,4002,005
2019-08-072,0882,0882,0302,03251,1002,032
2019-08-062,0312,0882,0122,08252,0002,082
2019-08-052,1892,1892,0912,11056,6002,110
2019-08-022,2132,2342,1632,17880,9002,178
2019-08-012,2692,2742,2452,26152,0002,261
2019-07-312,3502,3502,2842,28796,4002,287
2019-07-302,4102,4352,3822,38288,1002,382
2019-07-292,4202,4202,3812,39956,5002,399
2019-07-262,3762,4502,3612,421195,4002,421
2019-07-252,5842,5842,5522,56625,6002,566
2019-07-242,5272,5752,5052,56925,0002,569
2019-07-232,5032,5552,5032,51431,2002,514
2019-07-222,5742,5842,5362,53623,7002,536
2019-07-192,4962,5822,4962,57536,9002,575
2019-07-182,6062,6072,4902,49254,8002,492
2019-07-172,6182,6832,6152,65184,9002,651
2019-07-162,5032,6472,5002,60772,2002,607
2019-07-122,4942,5502,4862,54838,7002,548
2019-07-112,4922,5282,4852,49449,5002,494
2019-07-102,4542,5072,4542,49127,8002,491
2019-07-092,4432,4752,4402,45628,0002,456
2019-07-082,4722,4812,4312,43528,0002,435
2019-07-052,4872,4982,4802,48815,1002,488
2019-07-042,5182,5292,4832,48716,3002,487
2019-07-032,5202,5352,4942,51826,1002,518
2019-07-022,5152,5302,4952,52326,8002,523
2019-07-012,4682,4772,4312,47727,6002,477
2019-06-282,4152,4322,4102,41617,0002,416
2019-06-272,3792,4182,3752,40814,0002,408
2019-06-262,3632,4002,3532,36016,1002,360
2019-06-252,4622,4622,3922,39928,2002,399
2019-06-242,4272,4322,4002,41227,7002,412
2019-06-212,3902,4422,3762,44167,3002,441
2019-06-202,3922,3952,3592,38826,6002,388
2019-06-192,3732,3982,3602,37735,4002,377
2019-06-182,3912,3912,3222,32418,2002,324
2019-06-172,3952,4002,3632,37819,9002,378
2019-06-142,4032,4202,3882,42024,8002,420
2019-06-132,4522,4522,3982,40326,9002,403
2019-06-122,5402,5692,4712,47244,3002,472
2019-06-112,4892,5672,4842,55452,5002,554
2019-06-102,4692,4862,4432,48322,0002,483
2019-06-072,4212,4572,4052,45116,0002,451
2019-06-062,3992,4412,3992,42215,9002,422
2019-06-052,3762,4122,3762,40316,9002,403
2019-06-042,3102,3602,3102,35818,7002,358
2019-06-032,3692,3702,3032,31026,4002,310
2019-05-312,4352,4382,3902,43020,3002,430
2019-05-302,3612,4492,3612,43031,4002,430
2019-05-292,4372,4382,3942,40024,7002,400
2019-05-282,4352,4692,4302,46324,4002,463
2019-05-272,4352,4392,4132,43512,9002,435
2019-05-242,4072,4202,3972,41025,9002,410
2019-05-232,3342,4032,3342,40137,9002,401
2019-05-222,3992,4002,3202,33126,5002,331
2019-05-212,3582,3952,3512,38113,6002,381
2019-05-202,3902,3982,3552,38522,8002,385
2019-05-172,3852,4182,3572,40115,9002,401
2019-05-162,3252,3752,2842,36942,2002,369
2019-05-152,2552,2912,2222,29024,3002,290
2019-05-142,2002,2282,1302,22121,1002,221
2019-05-132,2762,2902,1952,20954,8002,209
2019-05-102,3492,3682,2742,27539,2002,275
2019-05-092,3332,3572,3132,33123,7002,331
2019-05-082,4022,4022,3402,35421,4002,354
2019-05-072,4112,4592,3872,41624,3002,416
2019-04-262,4352,4352,3812,4058,0002,405
2019-04-252,4572,4572,4102,43519,8002,435
2019-04-242,4652,4752,4242,43117,2002,431
2019-04-232,4552,4792,4382,47019,8002,470
2019-04-222,4412,4622,4072,45614,6002,456
2019-04-192,4272,4672,4272,43517,8002,435
2019-04-182,4742,4742,4062,41214,6002,412
2019-04-172,4612,4812,4532,4748,8002,474
2019-04-162,4712,4862,4502,4619,9002,461
2019-04-152,4642,5012,4612,49017,7002,490
2019-04-122,4552,4552,4272,44212,5002,442
2019-04-112,4412,4722,4312,46116,1002,461
2019-04-102,4702,4752,4392,45013,2002,450
2019-04-092,4522,4992,4522,49919,6002,499
2019-04-082,4892,5022,4562,47617,6002,476
2019-04-052,4442,4842,4442,48124,4002,481
2019-04-042,4182,4732,4182,45434,5002,454
2019-04-032,3822,4042,3642,40420,7002,404
2019-04-022,3902,4112,3762,39117,8002,391
2019-04-012,3512,3812,3442,36426,8002,364
2019-03-292,3512,3782,3262,33017,5002,330
2019-03-282,3442,3692,3272,35222,4002,352
2019-03-272,3752,4172,3672,38834,8002,388
2019-03-262,2722,3582,2712,35848,4002,358
2019-03-252,3232,3272,2672,27927,1002,279
2019-03-222,3482,3702,3402,37022,7002,370
2019-03-202,3212,3482,3172,34533,7002,345
2019-03-192,3452,3452,3072,31329,9002,313
2019-03-182,2712,3462,2642,33846,1002,338
2019-03-152,2532,2732,2462,24842,1002,248
2019-03-142,3082,3092,2422,24840,4002,248
2019-03-132,3212,3222,2712,27729,4002,277
2019-03-122,3202,3622,3202,32749,7002,327
2019-03-112,3082,3102,2672,28831,1002,288
2019-03-082,3602,3792,2852,28861,4002,288
2019-03-072,4092,4092,3452,37340,8002,373
2019-03-062,4002,4232,3882,40030,6002,400
2019-03-052,4002,4152,3982,40827,4002,408
2019-03-042,4002,4142,3902,40529,0002,405
2019-03-012,3582,4222,3582,417104,7002,417
2019-02-282,3032,3392,3032,33131,9002,331
2019-02-272,2622,3062,2572,29283,2002,292
2019-02-262,2292,2722,2222,23673,4002,236
2019-02-252,2202,2392,2022,22945,2002,229
2019-02-222,1892,2202,1852,20024,4002,200
2019-02-212,2332,2402,1952,21241,2002,212
2019-02-202,2062,2612,2052,23621,4002,236
2019-02-192,3092,3092,2062,21340,1002,213
2019-02-182,2402,3212,2352,31172,0002,311
2019-02-152,0612,2392,0612,23876,1002,238
2019-02-142,2252,2332,1242,17072,6002,170
2019-02-132,2292,2422,2002,22528,6002,225
2019-02-122,1862,2642,1852,23445,2002,234
2019-02-082,2132,2292,1782,18537,6002,185
2019-02-072,2322,2502,2132,24541,1002,245
2019-02-062,1952,2572,1852,24755,6002,247
2019-02-052,1492,1962,1402,19522,6002,195
2019-02-042,1012,1552,0902,15437,9002,154
2019-02-012,1992,2332,1022,10655,2002,106
2019-01-312,0852,1442,0852,11954,3002,119
2019-01-302,1362,1472,0752,07645,8002,076
2019-01-292,1122,1412,0952,12844,4002,128
2019-01-282,1272,1522,1092,11037,0002,110
2019-01-252,1472,1622,1122,11528,7002,115
2019-01-242,1392,1542,1052,12840,9002,128
2019-01-232,0772,1292,0692,11959,6002,119
2019-01-222,1372,1372,0612,07242,6002,072
2019-01-212,1232,1412,1042,12538,5002,125
2019-01-182,1172,1542,1172,12328,6002,123
2019-01-172,1162,1552,1032,11218,1002,112
2019-01-162,1772,1792,1112,11130,9002,111
2019-01-152,1202,1992,1202,18232,7002,182
2019-01-112,1482,1822,1342,14533,4002,145
2019-01-102,1392,1402,1032,13731,8002,137
2019-01-092,1592,1592,1202,14130,5002,141
2019-01-082,0772,1472,0732,14138,7002,141
2019-01-072,0252,0832,0252,06949,6002,069
2019-01-042,0222,0311,9501,963100,5001,963

分割・併合履歴 : [2005-03-28]1株→2株