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
2019-12-30	2,200	2,201	2,168	2,180	63,300	2,180
2019-12-27	2,235	2,239	2,193	2,221	178,900	2,221
2019-12-26	2,279	2,286	2,261	2,276	185,100	2,276
2019-12-25	2,281	2,286	2,252	2,257	74,800	2,257
2019-12-24	2,256	2,296	2,255	2,280	101,500	2,280
2019-12-23	2,279	2,287	2,241	2,247	179,100	2,247
2019-12-20	2,278	2,286	2,264	2,266	116,100	2,266
2019-12-19	2,249	2,277	2,248	2,270	84,400	2,270
2019-12-18	2,277	2,277	2,237	2,248	67,700	2,248
2019-12-17	2,263	2,267	2,248	2,263	74,200	2,263
2019-12-16	2,250	2,271	2,235	2,245	125,100	2,245
2019-12-13	2,266	2,290	2,245	2,245	110,000	2,245
2019-12-12	2,209	2,231	2,199	2,222	77,500	2,222
2019-12-11	2,213	2,228	2,203	2,207	48,600	2,207
2019-12-10	2,196	2,219	2,188	2,202	66,700	2,202
2019-12-09	2,202	2,217	2,176	2,181	107,200	2,181
2019-12-06	2,149	2,194	2,148	2,192	92,000	2,192
2019-12-05	2,143	2,148	2,127	2,143	40,800	2,143
2019-12-04	2,114	2,135	2,108	2,122	51,100	2,122
2019-12-03	2,133	2,142	2,117	2,130	75,900	2,130
2019-12-02	2,109	2,198	2,108	2,175	171,800	2,175
2019-11-29	2,110	2,119	2,103	2,105	67,000	2,105
2019-11-28	2,131	2,139	2,115	2,115	43,700	2,115
2019-11-27	2,152	2,159	2,136	2,137	55,600	2,137
2019-11-26	2,185	2,188	2,152	2,155	47,000	2,155
2019-11-25	2,163	2,192	2,151	2,180	63,500	2,180
2019-11-22	2,113	2,192	2,113	2,163	79,300	2,163
2019-11-21	2,116	2,120	2,072	2,107	53,100	2,107
2019-11-20	2,125	2,146	2,110	2,128	41,100	2,128
2019-11-19	2,148	2,156	2,136	2,140	30,300	2,140
2019-11-18	2,149	2,164	2,143	2,148	40,300	2,148
2019-11-15	2,143	2,174	2,138	2,153	39,500	2,153
2019-11-14	2,147	2,179	2,147	2,152	33,700	2,152
2019-11-13	2,165	2,167	2,135	2,143	42,500	2,143
2019-11-12	2,185	2,185	2,164	2,172	48,800	2,172
2019-11-11	2,195	2,247	2,184	2,189	82,900	2,189
2019-11-08	2,200	2,216	2,187	2,189	68,100	2,189
2019-11-07	2,210	2,210	2,186	2,190	29,500	2,190
2019-11-06	2,211	2,211	2,191	2,197	32,700	2,197
2019-11-05	2,173	2,205	2,169	2,192	72,300	2,192
2019-11-01	2,132	2,164	2,122	2,164	44,200	2,164
2019-10-31	2,159	2,159	2,137	2,138	40,300	2,138
2019-10-30	2,128	2,169	2,112	2,169	99,200	2,169
2019-10-29	2,133	2,141	2,123	2,140	44,300	2,140
2019-10-28	2,125	2,138	2,103	2,112	34,100	2,112
2019-10-25	2,122	2,122	2,095	2,120	40,900	2,120
2019-10-24	2,108	2,123	2,101	2,111	35,000	2,111
2019-10-23	2,080	2,111	2,071	2,099	63,300	2,099
2019-10-21	2,069	2,076	2,062	2,071	32,400	2,071
2019-10-18	2,071	2,086	2,062	2,069	25,900	2,069
2019-10-17	2,050	2,065	2,038	2,060	39,600	2,060
2019-10-16	2,097	2,100	2,046	2,053	59,600	2,053
2019-10-15	2,070	2,088	2,055	2,085	53,700	2,085
2019-10-11	2,050	2,055	2,020	2,044	31,800	2,044
2019-10-10	2,049	2,060	2,030	2,045	37,500	2,045
2019-10-09	2,025	2,066	2,010	2,057	43,000	2,057
2019-10-08	2,020	2,070	2,017	2,068	53,400	2,068
2019-10-07	2,028	2,037	2,013	2,019	31,000	2,019
2019-10-04	1,993	2,021	1,986	2,013	28,100	2,013
2019-10-03	2,004	2,004	1,978	1,984	43,100	1,984
2019-10-02	2,023	2,038	2,014	2,033	25,600	2,033
2019-10-01	2,000	2,047	2,000	2,038	29,000	2,038
2019-09-30	2,010	2,024	1,991	1,997	31,800	1,997
2019-09-27	2,038	2,042	2,002	2,030	44,900	2,030
2019-09-26	2,049	2,067	2,026	2,038	37,600	2,038
2019-09-25	2,040	2,040	1,994	2,033	37,200	2,033
2019-09-24	2,021	2,061	2,020	2,030	35,700	2,030
2019-09-20	2,028	2,045	2,014	2,037	26,900	2,037
2019-09-19	2,015	2,044	2,014	2,028	47,900	2,028
2019-09-18	2,019	2,023	1,991	2,008	44,500	2,008
2019-09-17	2,018	2,038	2,002	2,020	26,600	2,020
2019-09-13	2,011	2,030	1,998	2,014	62,900	2,014
2019-09-12	2,006	2,027	1,968	2,019	81,000	2,019
2019-09-11	1,980	1,996	1,959	1,979	72,400	1,979
2019-09-10	1,974	2,002	1,974	1,995	30,400	1,995
2019-09-09	1,970	1,979	1,947	1,973	32,000	1,973
2019-09-06	1,956	1,965	1,937	1,952	31,700	1,952
2019-09-05	1,914	1,954	1,914	1,946	45,300	1,946
2019-09-04	1,922	1,922	1,903	1,903	23,900	1,903
2019-09-03	1,939	1,940	1,915	1,926	29,100	1,926
2019-09-02	1,954	1,954	1,925	1,940	17,900	1,940
2019-08-30	1,938	1,956	1,917	1,956	56,400	1,956
2019-08-29	1,981	1,981	1,916	1,922	41,600	1,922
2019-08-28	1,965	1,987	1,963	1,981	31,400	1,981
2019-08-27	1,960	1,970	1,945	1,957	27,000	1,957
2019-08-26	1,955	1,955	1,937	1,940	33,100	1,940
2019-08-23	2,011	2,023	2,006	2,020	22,600	2,020
2019-08-22	2,016	2,036	2,004	2,007	30,800	2,007
2019-08-21	2,042	2,042	1,998	2,006	35,800	2,006
2019-08-20	2,030	2,063	2,009	2,058	43,000	2,058
2019-08-19	2,005	2,018	1,975	1,994	33,900	1,994
2019-08-16	1,958	2,000	1,948	1,982	36,900	1,982
2019-08-15	1,935	1,949	1,927	1,948	38,600	1,948
2019-08-14	1,982	2,008	1,963	1,979	50,200	1,979
2019-08-13	1,964	1,964	1,935	1,942	39,600	1,942
2019-08-09	2,005	2,012	1,988	1,994	51,400	1,994
2019-08-08	2,032	2,033	2,001	2,005	44,400	2,005
2019-08-07	2,088	2,088	2,030	2,032	51,100	2,032
2019-08-06	2,031	2,088	2,012	2,082	52,000	2,082
2019-08-05	2,189	2,189	2,091	2,110	56,600	2,110
2019-08-02	2,213	2,234	2,163	2,178	80,900	2,178
2019-08-01	2,269	2,274	2,245	2,261	52,000	2,261
2019-07-31	2,350	2,350	2,284	2,287	96,400	2,287
2019-07-30	2,410	2,435	2,382	2,382	88,100	2,382
2019-07-29	2,420	2,420	2,381	2,399	56,500	2,399
2019-07-26	2,376	2,450	2,361	2,421	195,400	2,421
2019-07-25	2,584	2,584	2,552	2,566	25,600	2,566
2019-07-24	2,527	2,575	2,505	2,569	25,000	2,569
2019-07-23	2,503	2,555	2,503	2,514	31,200	2,514
2019-07-22	2,574	2,584	2,536	2,536	23,700	2,536
2019-07-19	2,496	2,582	2,496	2,575	36,900	2,575
2019-07-18	2,606	2,607	2,490	2,492	54,800	2,492
2019-07-17	2,618	2,683	2,615	2,651	84,900	2,651
2019-07-16	2,503	2,647	2,500	2,607	72,200	2,607
2019-07-12	2,494	2,550	2,486	2,548	38,700	2,548
2019-07-11	2,492	2,528	2,485	2,494	49,500	2,494
2019-07-10	2,454	2,507	2,454	2,491	27,800	2,491
2019-07-09	2,443	2,475	2,440	2,456	28,000	2,456
2019-07-08	2,472	2,481	2,431	2,435	28,000	2,435
2019-07-05	2,487	2,498	2,480	2,488	15,100	2,488
2019-07-04	2,518	2,529	2,483	2,487	16,300	2,487
2019-07-03	2,520	2,535	2,494	2,518	26,100	2,518
2019-07-02	2,515	2,530	2,495	2,523	26,800	2,523
2019-07-01	2,468	2,477	2,431	2,477	27,600	2,477
2019-06-28	2,415	2,432	2,410	2,416	17,000	2,416
2019-06-27	2,379	2,418	2,375	2,408	14,000	2,408
2019-06-26	2,363	2,400	2,353	2,360	16,100	2,360
2019-06-25	2,462	2,462	2,392	2,399	28,200	2,399
2019-06-24	2,427	2,432	2,400	2,412	27,700	2,412
2019-06-21	2,390	2,442	2,376	2,441	67,300	2,441
2019-06-20	2,392	2,395	2,359	2,388	26,600	2,388
2019-06-19	2,373	2,398	2,360	2,377	35,400	2,377
2019-06-18	2,391	2,391	2,322	2,324	18,200	2,324
2019-06-17	2,395	2,400	2,363	2,378	19,900	2,378
2019-06-14	2,403	2,420	2,388	2,420	24,800	2,420
2019-06-13	2,452	2,452	2,398	2,403	26,900	2,403
2019-06-12	2,540	2,569	2,471	2,472	44,300	2,472
2019-06-11	2,489	2,567	2,484	2,554	52,500	2,554
2019-06-10	2,469	2,486	2,443	2,483	22,000	2,483
2019-06-07	2,421	2,457	2,405	2,451	16,000	2,451
2019-06-06	2,399	2,441	2,399	2,422	15,900	2,422
2019-06-05	2,376	2,412	2,376	2,403	16,900	2,403
2019-06-04	2,310	2,360	2,310	2,358	18,700	2,358
2019-06-03	2,369	2,370	2,303	2,310	26,400	2,310
2019-05-31	2,435	2,438	2,390	2,430	20,300	2,430
2019-05-30	2,361	2,449	2,361	2,430	31,400	2,430
2019-05-29	2,437	2,438	2,394	2,400	24,700	2,400
2019-05-28	2,435	2,469	2,430	2,463	24,400	2,463
2019-05-27	2,435	2,439	2,413	2,435	12,900	2,435
2019-05-24	2,407	2,420	2,397	2,410	25,900	2,410
2019-05-23	2,334	2,403	2,334	2,401	37,900	2,401
2019-05-22	2,399	2,400	2,320	2,331	26,500	2,331
2019-05-21	2,358	2,395	2,351	2,381	13,600	2,381
2019-05-20	2,390	2,398	2,355	2,385	22,800	2,385
2019-05-17	2,385	2,418	2,357	2,401	15,900	2,401
2019-05-16	2,325	2,375	2,284	2,369	42,200	2,369
2019-05-15	2,255	2,291	2,222	2,290	24,300	2,290
2019-05-14	2,200	2,228	2,130	2,221	21,100	2,221
2019-05-13	2,276	2,290	2,195	2,209	54,800	2,209
2019-05-10	2,349	2,368	2,274	2,275	39,200	2,275
2019-05-09	2,333	2,357	2,313	2,331	23,700	2,331
2019-05-08	2,402	2,402	2,340	2,354	21,400	2,354
2019-05-07	2,411	2,459	2,387	2,416	24,300	2,416
2019-04-26	2,435	2,435	2,381	2,405	8,000	2,405
2019-04-25	2,457	2,457	2,410	2,435	19,800	2,435
2019-04-24	2,465	2,475	2,424	2,431	17,200	2,431
2019-04-23	2,455	2,479	2,438	2,470	19,800	2,470
2019-04-22	2,441	2,462	2,407	2,456	14,600	2,456
2019-04-19	2,427	2,467	2,427	2,435	17,800	2,435
2019-04-18	2,474	2,474	2,406	2,412	14,600	2,412
2019-04-17	2,461	2,481	2,453	2,474	8,800	2,474
2019-04-16	2,471	2,486	2,450	2,461	9,900	2,461
2019-04-15	2,464	2,501	2,461	2,490	17,700	2,490
2019-04-12	2,455	2,455	2,427	2,442	12,500	2,442
2019-04-11	2,441	2,472	2,431	2,461	16,100	2,461
2019-04-10	2,470	2,475	2,439	2,450	13,200	2,450
2019-04-09	2,452	2,499	2,452	2,499	19,600	2,499
2019-04-08	2,489	2,502	2,456	2,476	17,600	2,476
2019-04-05	2,444	2,484	2,444	2,481	24,400	2,481
2019-04-04	2,418	2,473	2,418	2,454	34,500	2,454
2019-04-03	2,382	2,404	2,364	2,404	20,700	2,404
2019-04-02	2,390	2,411	2,376	2,391	17,800	2,391
2019-04-01	2,351	2,381	2,344	2,364	26,800	2,364
2019-03-29	2,351	2,378	2,326	2,330	17,500	2,330
2019-03-28	2,344	2,369	2,327	2,352	22,400	2,352
2019-03-27	2,375	2,417	2,367	2,388	34,800	2,388
2019-03-26	2,272	2,358	2,271	2,358	48,400	2,358
2019-03-25	2,323	2,327	2,267	2,279	27,100	2,279
2019-03-22	2,348	2,370	2,340	2,370	22,700	2,370
2019-03-20	2,321	2,348	2,317	2,345	33,700	2,345
2019-03-19	2,345	2,345	2,307	2,313	29,900	2,313
2019-03-18	2,271	2,346	2,264	2,338	46,100	2,338
2019-03-15	2,253	2,273	2,246	2,248	42,100	2,248
2019-03-14	2,308	2,309	2,242	2,248	40,400	2,248
2019-03-13	2,321	2,322	2,271	2,277	29,400	2,277
2019-03-12	2,320	2,362	2,320	2,327	49,700	2,327
2019-03-11	2,308	2,310	2,267	2,288	31,100	2,288
2019-03-08	2,360	2,379	2,285	2,288	61,400	2,288
2019-03-07	2,409	2,409	2,345	2,373	40,800	2,373
2019-03-06	2,400	2,423	2,388	2,400	30,600	2,400
2019-03-05	2,400	2,415	2,398	2,408	27,400	2,408
2019-03-04	2,400	2,414	2,390	2,405	29,000	2,405
2019-03-01	2,358	2,422	2,358	2,417	104,700	2,417
2019-02-28	2,303	2,339	2,303	2,331	31,900	2,331
2019-02-27	2,262	2,306	2,257	2,292	83,200	2,292
2019-02-26	2,229	2,272	2,222	2,236	73,400	2,236
2019-02-25	2,220	2,239	2,202	2,229	45,200	2,229
2019-02-22	2,189	2,220	2,185	2,200	24,400	2,200
2019-02-21	2,233	2,240	2,195	2,212	41,200	2,212
2019-02-20	2,206	2,261	2,205	2,236	21,400	2,236
2019-02-19	2,309	2,309	2,206	2,213	40,100	2,213
2019-02-18	2,240	2,321	2,235	2,311	72,000	2,311
2019-02-15	2,061	2,239	2,061	2,238	76,100	2,238
2019-02-14	2,225	2,233	2,124	2,170	72,600	2,170
2019-02-13	2,229	2,242	2,200	2,225	28,600	2,225
2019-02-12	2,186	2,264	2,185	2,234	45,200	2,234
2019-02-08	2,213	2,229	2,178	2,185	37,600	2,185
2019-02-07	2,232	2,250	2,213	2,245	41,100	2,245
2019-02-06	2,195	2,257	2,185	2,247	55,600	2,247
2019-02-05	2,149	2,196	2,140	2,195	22,600	2,195
2019-02-04	2,101	2,155	2,090	2,154	37,900	2,154
2019-02-01	2,199	2,233	2,102	2,106	55,200	2,106
2019-01-31	2,085	2,144	2,085	2,119	54,300	2,119
2019-01-30	2,136	2,147	2,075	2,076	45,800	2,076
2019-01-29	2,112	2,141	2,095	2,128	44,400	2,128
2019-01-28	2,127	2,152	2,109	2,110	37,000	2,110
2019-01-25	2,147	2,162	2,112	2,115	28,700	2,115
2019-01-24	2,139	2,154	2,105	2,128	40,900	2,128
2019-01-23	2,077	2,129	2,069	2,119	59,600	2,119
2019-01-22	2,137	2,137	2,061	2,072	42,600	2,072
2019-01-21	2,123	2,141	2,104	2,125	38,500	2,125
2019-01-18	2,117	2,154	2,117	2,123	28,600	2,123
2019-01-17	2,116	2,155	2,103	2,112	18,100	2,112
2019-01-16	2,177	2,179	2,111	2,111	30,900	2,111
2019-01-15	2,120	2,199	2,120	2,182	32,700	2,182
2019-01-11	2,148	2,182	2,134	2,145	33,400	2,145
2019-01-10	2,139	2,140	2,103	2,137	31,800	2,137
2019-01-09	2,159	2,159	2,120	2,141	30,500	2,141
2019-01-08	2,077	2,147	2,073	2,141	38,700	2,141
2019-01-07	2,025	2,083	2,025	2,069	49,600	2,069
2019-01-04	2,022	2,031	1,950	1,963	100,500	1,963

分割・併合履歴： [2005-03-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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

6789 ローランドディー.ジー.(株) の時系列データ [2019年度]