6789 ローランド ディー.ジー.(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,6103,7453,5903,740121,6003,740
2021-12-293,6053,6753,5753,640124,6003,640
2021-12-283,6403,7103,5553,655291,1003,655
2021-12-273,5103,6803,4853,595360,8003,595
2021-12-243,3303,5553,3103,515599,7003,515
2021-12-233,0003,0553,0003,03040,1003,030
2021-12-223,0003,0352,9923,00025,6003,000
2021-12-212,9823,0152,9262,98657,1002,986
2021-12-203,0153,0202,9092,90949,4002,909
2021-12-173,0453,0652,9853,03066,6003,030
2021-12-163,0753,0752,9903,05052,4003,050
2021-12-152,9343,0302,9223,01070,1003,010
2021-12-142,9192,9442,8772,88448,0002,884
2021-12-132,9552,9722,8922,91841,7002,918
2021-12-102,9492,9822,9152,92447,0002,924
2021-12-092,9673,0002,9332,96444,2002,964
2021-12-082,9342,9902,8922,96773,6002,967
2021-12-072,8412,9092,8392,90584,9002,905
2021-12-062,8102,8872,8102,845100,7002,845
2021-12-032,7782,7842,7232,78488,0002,784
2021-12-022,6822,7472,6572,728124,0002,728
2021-12-012,5952,7002,5562,680125,8002,680
2021-11-302,5482,6682,5402,584104,6002,584
2021-11-292,5862,6052,5002,503104,5002,503
2021-11-262,7652,7652,6452,659101,0002,659
2021-11-252,8292,8412,7792,78048,4002,780
2021-11-242,7982,8502,7792,79654,7002,796
2021-11-222,8162,8302,7752,79840,0002,798
2021-11-192,7722,8162,7662,81048,6002,810
2021-11-182,8022,8552,7752,78065,8002,780
2021-11-172,7952,8252,7752,80593,5002,805
2021-11-162,7512,8232,7232,778107,0002,778
2021-11-152,9612,9612,7612,775180,3002,775
2021-11-122,9292,9852,8172,961343,7002,961
2021-11-112,8612,9162,6012,829532,2002,829
2021-11-103,0753,0852,9992,99977,4002,999
2021-11-093,1003,1303,0553,07561,0003,075
2021-11-083,1153,1203,0703,10035,4003,100
2021-11-053,1403,1903,0903,10058,9003,100
2021-11-043,0403,1903,0403,15597,0003,155
2021-11-023,0203,0703,0203,03041,8003,030
2021-11-013,0103,0352,9763,01032,7003,010
2021-10-292,9853,0202,9642,98657,5002,986
2021-10-282,9793,0502,9542,95465,8002,954
2021-10-272,9583,0102,9513,00539,8003,005
2021-10-262,9652,9752,9462,97046,9002,970
2021-10-252,9392,9812,9282,96241,8002,962
2021-10-222,9292,9792,9252,96540,0002,965
2021-10-212,9612,9842,9442,96043,4002,960
2021-10-202,9763,0102,9592,96057,5002,960
2021-10-193,0303,0402,9672,97234,0002,972
2021-10-183,0103,0402,9613,01541,4003,015
2021-10-152,9103,0152,9023,01568,4003,015
2021-10-142,8702,9282,8652,88550,1002,885
2021-10-132,8682,8812,8112,86455,8002,864
2021-10-122,9032,9032,8702,88632,9002,886
2021-10-112,8892,8982,8712,89840,7002,898
2021-10-082,8952,9372,8752,88838,4002,888
2021-10-072,8702,9532,8472,84761,6002,847
2021-10-062,9283,0002,8352,85074,5002,850
2021-10-052,9022,9392,8202,91076,8002,910
2021-10-043,0303,0402,9182,91857,7002,918
2021-10-013,1003,1253,0153,02080,2003,020
2021-09-303,1253,1603,0953,11564,0003,115
2021-09-293,0703,1753,0453,12079,3003,120
2021-09-283,1303,1453,0953,13069,8003,130
2021-09-273,1453,1703,1253,13059,5003,130
2021-09-243,1953,1953,1153,14050,8003,140
2021-09-223,0903,1253,0853,09052,8003,090
2021-09-213,1053,1653,0603,10098,7003,100
2021-09-173,3303,3303,2403,24579,2003,245
2021-09-163,3103,3753,2453,335114,9003,335
2021-09-153,2953,3803,2503,270152,7003,270
2021-09-143,1303,2303,1103,230108,4003,230
2021-09-133,0253,1103,0253,09069,4003,090
2021-09-103,0803,1203,0503,08057,0003,080
2021-09-093,1403,1503,0753,08040,5003,080
2021-09-083,0903,1553,0453,15064,4003,150
2021-09-073,1603,1803,0903,10094,7003,100
2021-09-063,1403,2253,0903,125146,1003,125
2021-09-033,0353,0752,9533,010115,4003,010
2021-09-022,9702,9982,9202,96068,5002,960
2021-09-012,8842,9522,8822,95285,2002,952
2021-08-312,8292,9302,8202,86085,8002,860
2021-08-302,8112,8692,8002,84954,8002,849
2021-08-272,7802,8542,7632,79068,8002,790
2021-08-262,8032,8342,7642,79464,1002,794
2021-08-252,8152,8352,7672,76791,8002,767
2021-08-242,8062,8562,8062,82642,6002,826
2021-08-232,7742,8302,7742,78454,2002,784
2021-08-202,8192,8372,7312,73385,6002,733
2021-08-192,8542,9342,8282,82860,4002,828
2021-08-182,8912,9112,8112,87772,6002,877
2021-08-173,0503,0902,9152,92181,5002,921
2021-08-163,0703,0802,9823,035117,8003,035
2021-08-133,2703,2703,0503,110194,2003,110
2021-08-123,1803,2803,1303,265207,4003,265
2021-08-113,1703,2803,0803,175394,7003,175
2021-08-102,8553,1552,8003,155532,7003,155
2021-08-062,6222,6722,6132,65550,1002,655
2021-08-052,6122,6522,5762,62852,4002,628
2021-08-042,7202,7202,6302,65559,7002,655
2021-08-032,7402,7922,7272,74063,6002,740
2021-08-022,7212,8112,7202,769123,9002,769
2021-07-302,7622,8292,7422,75699,5002,756
2021-07-292,7852,8232,7172,80469,9002,804
2021-07-282,8182,8432,7772,78557,8002,785
2021-07-272,8202,8532,8072,83667,3002,836
2021-07-262,8002,8322,7662,78285,7002,782
2021-07-212,7502,8602,7212,770103,3002,770
2021-07-202,6822,7422,6512,70678,5002,706
2021-07-192,6652,7732,6592,71994,7002,719
2021-07-162,6382,6962,6382,66533,8002,665
2021-07-152,6892,6892,6352,66340,3002,663
2021-07-142,6972,7462,6842,71540,0002,715
2021-07-132,7222,7422,7092,73623,8002,736
2021-07-122,7372,7772,6992,70852,6002,708
2021-07-092,6312,7182,6212,71281,2002,712
2021-07-082,6642,6992,6552,66569,7002,665
2021-07-072,6612,6672,6232,63850,4002,638
2021-07-062,7302,7302,6732,68437,4002,684
2021-07-052,6992,7852,6752,73671,3002,736
2021-07-022,6322,6912,6202,67945,2002,679
2021-07-012,6502,6752,6162,64069,7002,640
2021-06-302,7592,7592,6222,666116,9002,666
2021-06-292,7742,7902,6812,77891,3002,778
2021-06-282,7732,8232,7712,807126,2002,807
2021-06-252,7802,8252,7392,740113,1002,740
2021-06-242,7472,7782,7022,747108,6002,747
2021-06-232,6602,7402,6502,70269,1002,702
2021-06-222,6592,6722,6242,64948,7002,649
2021-06-212,5902,6292,5672,57671,8002,576
2021-06-182,6112,6882,6022,662104,8002,662
2021-06-172,5742,6202,5512,60857,5002,608
2021-06-162,5662,6012,5222,54861,8002,548
2021-06-152,5712,6102,5682,57471,3002,574
2021-06-142,6002,6192,5392,55469,3002,554
2021-06-112,5392,6402,5272,606133,3002,606
2021-06-102,4612,5062,4322,48971,3002,489
2021-06-092,5562,5582,4762,48590,8002,485
2021-06-082,5092,5662,4992,55492,2002,554
2021-06-072,4822,5462,4822,509127,8002,509
2021-06-042,3902,4762,3882,458137,2002,458
2021-06-032,3012,3752,3012,36691,8002,366
2021-06-022,2152,3382,2042,294167,5002,294
2021-06-012,1082,2102,0922,20596,8002,205
2021-05-312,1312,1342,0802,10564,0002,105
2021-05-282,1282,1502,0842,14256,2002,142
2021-05-272,1412,1442,0912,10733,2002,107
2021-05-262,0622,1472,0382,14266,3002,142
2021-05-252,1402,1582,0802,08258,8002,082
2021-05-242,1122,1402,0902,11037,9002,110
2021-05-212,1092,1392,0872,11155,5002,111
2021-05-202,0872,1362,0592,10755,6002,107
2021-05-192,1182,1282,0642,07250,8002,072
2021-05-182,0102,1481,9912,11885,8002,118
2021-05-172,0492,0831,9952,00988,4002,009
2021-05-142,0502,0911,9902,028147,7002,028
2021-05-131,8882,0101,7821,979187,7001,979
2021-05-121,8691,8751,8261,84844,1001,848
2021-05-111,8501,8681,8251,83443,4001,834
2021-05-101,8321,8761,8281,86738,1001,867
2021-05-071,7751,8251,7601,81939,5001,819
2021-05-061,7171,7771,7131,76853,4001,768
2021-04-301,7081,7201,6901,69744,9001,697
2021-04-281,7061,7161,6661,70670,8001,706
2021-04-271,7021,7311,6901,70338,9001,703
2021-04-261,7491,7491,6951,70327,7001,703
2021-04-231,7041,7501,7001,73038,9001,730
2021-04-221,7311,7331,6791,69744,3001,697
2021-04-211,7331,7461,7021,70746,9001,707
2021-04-201,7641,7651,7411,74225,2001,742
2021-04-191,7451,7921,7451,79131,4001,791
2021-04-161,7761,7761,7351,74140,4001,741
2021-04-151,7831,7961,7721,77317,7001,773
2021-04-141,7921,8081,7701,79922,0001,799
2021-04-131,8051,8341,7821,79222,4001,792
2021-04-121,7911,8271,7911,81221,5001,812
2021-04-091,7681,7971,7671,79030,9001,790
2021-04-081,7891,7951,7651,77137,4001,771
2021-04-071,7781,8161,7781,81617,9001,816
2021-04-061,8201,8201,7731,78829,9001,788
2021-04-051,8331,8451,8141,82120,6001,821
2021-04-021,8271,8331,8091,83311,1001,833
2021-04-011,8241,8371,8011,80635,3001,806
2021-03-311,8651,8651,8101,81034,5001,810
2021-03-301,8771,8891,8551,88327,0001,883
2021-03-291,8901,9041,8331,87734,3001,877
2021-03-261,8741,9101,8631,87227,2001,872
2021-03-251,8191,8711,8191,86527,0001,865
2021-03-241,8901,8901,8101,82535,0001,825
2021-03-231,9001,9361,8911,90333,0001,903
2021-03-221,9051,9051,8561,89430,3001,894
2021-03-191,8621,9051,8601,90557,0001,905
2021-03-181,8761,8831,8631,87727,9001,877
2021-03-171,8501,8721,8401,87128,8001,871
2021-03-161,9001,9151,8091,850119,5001,850
2021-03-151,8841,9251,8711,90037,9001,900
2021-03-121,8471,8681,8261,86348,4001,863
2021-03-111,8381,8591,8291,84421,7001,844
2021-03-101,8501,8531,8191,85021,5001,850
2021-03-091,8491,8561,7601,84640,8001,846
2021-03-081,8221,8641,7771,81274,4001,812
2021-03-051,7671,7671,6981,74846,3001,748
2021-03-041,7811,7911,7521,77219,5001,772
2021-03-031,7901,8041,7771,80028,2001,800
2021-03-021,8341,8441,7921,80235,1001,802
2021-03-011,8141,8501,7971,83420,5001,834
2021-02-261,8121,8291,7821,78236,7001,782
2021-02-251,8501,8611,8041,84332,1001,843
2021-02-241,9061,9361,8521,85337,3001,853
2021-02-221,8991,9401,8991,90923,4001,909
2021-02-191,8701,9091,8661,89921,9001,899
2021-02-181,9121,9121,8631,87732,3001,877
2021-02-171,9001,9761,8801,94135,8001,941
2021-02-161,9161,9931,9011,93656,0001,936
2021-02-151,8441,9291,8261,914115,5001,914
2021-02-121,7691,7701,7331,74515,9001,745
2021-02-101,7991,8001,7701,77011,7001,770
2021-02-091,8261,8281,7731,78926,1001,789
2021-02-081,8221,8351,8131,83428,7001,834
2021-02-051,8071,8271,7981,82227,9001,822
2021-02-041,7931,8051,7781,79224,7001,792
2021-02-031,7781,7971,7711,78720,9001,787
2021-02-021,7231,7781,7181,77830,3001,778
2021-02-011,7261,7451,7171,72325,9001,723
2021-01-291,7511,7571,7141,71931,1001,719
2021-01-281,7331,7591,7161,75253,8001,752
2021-01-271,7121,7461,7121,73421,0001,734
2021-01-261,7221,7401,7151,73120,8001,731
2021-01-251,7521,7561,7211,74520,9001,745
2021-01-221,7561,7721,7351,74240,4001,742
2021-01-211,7891,8091,7811,78825,2001,788
2021-01-201,7671,8101,7531,80442,7001,804
2021-01-191,7921,8061,7641,76750,2001,767
2021-01-181,8251,8251,7881,80233,2001,802
2021-01-151,8561,8701,8231,83645,7001,836
2021-01-141,8501,8641,8101,81953,2001,819
2021-01-131,8751,9301,8361,85578,4001,855
2021-01-121,8551,8791,8401,86923,7001,869
2021-01-081,8551,8761,8331,87634,9001,876
2021-01-071,8501,8851,8471,85332,5001,853
2021-01-061,8511,8701,8271,84130,1001,841
2021-01-051,8441,8691,8211,84338,8001,843
2021-01-041,8921,8921,8031,85154,3001,851

分割・併合履歴 : [2005-03-28]1株→2株