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
2021-12-30	3,610	3,745	3,590	3,740	121,600	3,740
2021-12-29	3,605	3,675	3,575	3,640	124,600	3,640
2021-12-28	3,640	3,710	3,555	3,655	291,100	3,655
2021-12-27	3,510	3,680	3,485	3,595	360,800	3,595
2021-12-24	3,330	3,555	3,310	3,515	599,700	3,515
2021-12-23	3,000	3,055	3,000	3,030	40,100	3,030
2021-12-22	3,000	3,035	2,992	3,000	25,600	3,000
2021-12-21	2,982	3,015	2,926	2,986	57,100	2,986
2021-12-20	3,015	3,020	2,909	2,909	49,400	2,909
2021-12-17	3,045	3,065	2,985	3,030	66,600	3,030
2021-12-16	3,075	3,075	2,990	3,050	52,400	3,050
2021-12-15	2,934	3,030	2,922	3,010	70,100	3,010
2021-12-14	2,919	2,944	2,877	2,884	48,000	2,884
2021-12-13	2,955	2,972	2,892	2,918	41,700	2,918
2021-12-10	2,949	2,982	2,915	2,924	47,000	2,924
2021-12-09	2,967	3,000	2,933	2,964	44,200	2,964
2021-12-08	2,934	2,990	2,892	2,967	73,600	2,967
2021-12-07	2,841	2,909	2,839	2,905	84,900	2,905
2021-12-06	2,810	2,887	2,810	2,845	100,700	2,845
2021-12-03	2,778	2,784	2,723	2,784	88,000	2,784
2021-12-02	2,682	2,747	2,657	2,728	124,000	2,728
2021-12-01	2,595	2,700	2,556	2,680	125,800	2,680
2021-11-30	2,548	2,668	2,540	2,584	104,600	2,584
2021-11-29	2,586	2,605	2,500	2,503	104,500	2,503
2021-11-26	2,765	2,765	2,645	2,659	101,000	2,659
2021-11-25	2,829	2,841	2,779	2,780	48,400	2,780
2021-11-24	2,798	2,850	2,779	2,796	54,700	2,796
2021-11-22	2,816	2,830	2,775	2,798	40,000	2,798
2021-11-19	2,772	2,816	2,766	2,810	48,600	2,810
2021-11-18	2,802	2,855	2,775	2,780	65,800	2,780
2021-11-17	2,795	2,825	2,775	2,805	93,500	2,805
2021-11-16	2,751	2,823	2,723	2,778	107,000	2,778
2021-11-15	2,961	2,961	2,761	2,775	180,300	2,775
2021-11-12	2,929	2,985	2,817	2,961	343,700	2,961
2021-11-11	2,861	2,916	2,601	2,829	532,200	2,829
2021-11-10	3,075	3,085	2,999	2,999	77,400	2,999
2021-11-09	3,100	3,130	3,055	3,075	61,000	3,075
2021-11-08	3,115	3,120	3,070	3,100	35,400	3,100
2021-11-05	3,140	3,190	3,090	3,100	58,900	3,100
2021-11-04	3,040	3,190	3,040	3,155	97,000	3,155
2021-11-02	3,020	3,070	3,020	3,030	41,800	3,030
2021-11-01	3,010	3,035	2,976	3,010	32,700	3,010
2021-10-29	2,985	3,020	2,964	2,986	57,500	2,986
2021-10-28	2,979	3,050	2,954	2,954	65,800	2,954
2021-10-27	2,958	3,010	2,951	3,005	39,800	3,005
2021-10-26	2,965	2,975	2,946	2,970	46,900	2,970
2021-10-25	2,939	2,981	2,928	2,962	41,800	2,962
2021-10-22	2,929	2,979	2,925	2,965	40,000	2,965
2021-10-21	2,961	2,984	2,944	2,960	43,400	2,960
2021-10-20	2,976	3,010	2,959	2,960	57,500	2,960
2021-10-19	3,030	3,040	2,967	2,972	34,000	2,972
2021-10-18	3,010	3,040	2,961	3,015	41,400	3,015
2021-10-15	2,910	3,015	2,902	3,015	68,400	3,015
2021-10-14	2,870	2,928	2,865	2,885	50,100	2,885
2021-10-13	2,868	2,881	2,811	2,864	55,800	2,864
2021-10-12	2,903	2,903	2,870	2,886	32,900	2,886
2021-10-11	2,889	2,898	2,871	2,898	40,700	2,898
2021-10-08	2,895	2,937	2,875	2,888	38,400	2,888
2021-10-07	2,870	2,953	2,847	2,847	61,600	2,847
2021-10-06	2,928	3,000	2,835	2,850	74,500	2,850
2021-10-05	2,902	2,939	2,820	2,910	76,800	2,910
2021-10-04	3,030	3,040	2,918	2,918	57,700	2,918
2021-10-01	3,100	3,125	3,015	3,020	80,200	3,020
2021-09-30	3,125	3,160	3,095	3,115	64,000	3,115
2021-09-29	3,070	3,175	3,045	3,120	79,300	3,120
2021-09-28	3,130	3,145	3,095	3,130	69,800	3,130
2021-09-27	3,145	3,170	3,125	3,130	59,500	3,130
2021-09-24	3,195	3,195	3,115	3,140	50,800	3,140
2021-09-22	3,090	3,125	3,085	3,090	52,800	3,090
2021-09-21	3,105	3,165	3,060	3,100	98,700	3,100
2021-09-17	3,330	3,330	3,240	3,245	79,200	3,245
2021-09-16	3,310	3,375	3,245	3,335	114,900	3,335
2021-09-15	3,295	3,380	3,250	3,270	152,700	3,270
2021-09-14	3,130	3,230	3,110	3,230	108,400	3,230
2021-09-13	3,025	3,110	3,025	3,090	69,400	3,090
2021-09-10	3,080	3,120	3,050	3,080	57,000	3,080
2021-09-09	3,140	3,150	3,075	3,080	40,500	3,080
2021-09-08	3,090	3,155	3,045	3,150	64,400	3,150
2021-09-07	3,160	3,180	3,090	3,100	94,700	3,100
2021-09-06	3,140	3,225	3,090	3,125	146,100	3,125
2021-09-03	3,035	3,075	2,953	3,010	115,400	3,010
2021-09-02	2,970	2,998	2,920	2,960	68,500	2,960
2021-09-01	2,884	2,952	2,882	2,952	85,200	2,952
2021-08-31	2,829	2,930	2,820	2,860	85,800	2,860
2021-08-30	2,811	2,869	2,800	2,849	54,800	2,849
2021-08-27	2,780	2,854	2,763	2,790	68,800	2,790
2021-08-26	2,803	2,834	2,764	2,794	64,100	2,794
2021-08-25	2,815	2,835	2,767	2,767	91,800	2,767
2021-08-24	2,806	2,856	2,806	2,826	42,600	2,826
2021-08-23	2,774	2,830	2,774	2,784	54,200	2,784
2021-08-20	2,819	2,837	2,731	2,733	85,600	2,733
2021-08-19	2,854	2,934	2,828	2,828	60,400	2,828
2021-08-18	2,891	2,911	2,811	2,877	72,600	2,877
2021-08-17	3,050	3,090	2,915	2,921	81,500	2,921
2021-08-16	3,070	3,080	2,982	3,035	117,800	3,035
2021-08-13	3,270	3,270	3,050	3,110	194,200	3,110
2021-08-12	3,180	3,280	3,130	3,265	207,400	3,265
2021-08-11	3,170	3,280	3,080	3,175	394,700	3,175
2021-08-10	2,855	3,155	2,800	3,155	532,700	3,155
2021-08-06	2,622	2,672	2,613	2,655	50,100	2,655
2021-08-05	2,612	2,652	2,576	2,628	52,400	2,628
2021-08-04	2,720	2,720	2,630	2,655	59,700	2,655
2021-08-03	2,740	2,792	2,727	2,740	63,600	2,740
2021-08-02	2,721	2,811	2,720	2,769	123,900	2,769
2021-07-30	2,762	2,829	2,742	2,756	99,500	2,756
2021-07-29	2,785	2,823	2,717	2,804	69,900	2,804
2021-07-28	2,818	2,843	2,777	2,785	57,800	2,785
2021-07-27	2,820	2,853	2,807	2,836	67,300	2,836
2021-07-26	2,800	2,832	2,766	2,782	85,700	2,782
2021-07-21	2,750	2,860	2,721	2,770	103,300	2,770
2021-07-20	2,682	2,742	2,651	2,706	78,500	2,706
2021-07-19	2,665	2,773	2,659	2,719	94,700	2,719
2021-07-16	2,638	2,696	2,638	2,665	33,800	2,665
2021-07-15	2,689	2,689	2,635	2,663	40,300	2,663
2021-07-14	2,697	2,746	2,684	2,715	40,000	2,715
2021-07-13	2,722	2,742	2,709	2,736	23,800	2,736
2021-07-12	2,737	2,777	2,699	2,708	52,600	2,708
2021-07-09	2,631	2,718	2,621	2,712	81,200	2,712
2021-07-08	2,664	2,699	2,655	2,665	69,700	2,665
2021-07-07	2,661	2,667	2,623	2,638	50,400	2,638
2021-07-06	2,730	2,730	2,673	2,684	37,400	2,684
2021-07-05	2,699	2,785	2,675	2,736	71,300	2,736
2021-07-02	2,632	2,691	2,620	2,679	45,200	2,679
2021-07-01	2,650	2,675	2,616	2,640	69,700	2,640
2021-06-30	2,759	2,759	2,622	2,666	116,900	2,666
2021-06-29	2,774	2,790	2,681	2,778	91,300	2,778
2021-06-28	2,773	2,823	2,771	2,807	126,200	2,807
2021-06-25	2,780	2,825	2,739	2,740	113,100	2,740
2021-06-24	2,747	2,778	2,702	2,747	108,600	2,747
2021-06-23	2,660	2,740	2,650	2,702	69,100	2,702
2021-06-22	2,659	2,672	2,624	2,649	48,700	2,649
2021-06-21	2,590	2,629	2,567	2,576	71,800	2,576
2021-06-18	2,611	2,688	2,602	2,662	104,800	2,662
2021-06-17	2,574	2,620	2,551	2,608	57,500	2,608
2021-06-16	2,566	2,601	2,522	2,548	61,800	2,548
2021-06-15	2,571	2,610	2,568	2,574	71,300	2,574
2021-06-14	2,600	2,619	2,539	2,554	69,300	2,554
2021-06-11	2,539	2,640	2,527	2,606	133,300	2,606
2021-06-10	2,461	2,506	2,432	2,489	71,300	2,489
2021-06-09	2,556	2,558	2,476	2,485	90,800	2,485
2021-06-08	2,509	2,566	2,499	2,554	92,200	2,554
2021-06-07	2,482	2,546	2,482	2,509	127,800	2,509
2021-06-04	2,390	2,476	2,388	2,458	137,200	2,458
2021-06-03	2,301	2,375	2,301	2,366	91,800	2,366
2021-06-02	2,215	2,338	2,204	2,294	167,500	2,294
2021-06-01	2,108	2,210	2,092	2,205	96,800	2,205
2021-05-31	2,131	2,134	2,080	2,105	64,000	2,105
2021-05-28	2,128	2,150	2,084	2,142	56,200	2,142
2021-05-27	2,141	2,144	2,091	2,107	33,200	2,107
2021-05-26	2,062	2,147	2,038	2,142	66,300	2,142
2021-05-25	2,140	2,158	2,080	2,082	58,800	2,082
2021-05-24	2,112	2,140	2,090	2,110	37,900	2,110
2021-05-21	2,109	2,139	2,087	2,111	55,500	2,111
2021-05-20	2,087	2,136	2,059	2,107	55,600	2,107
2021-05-19	2,118	2,128	2,064	2,072	50,800	2,072
2021-05-18	2,010	2,148	1,991	2,118	85,800	2,118
2021-05-17	2,049	2,083	1,995	2,009	88,400	2,009
2021-05-14	2,050	2,091	1,990	2,028	147,700	2,028
2021-05-13	1,888	2,010	1,782	1,979	187,700	1,979
2021-05-12	1,869	1,875	1,826	1,848	44,100	1,848
2021-05-11	1,850	1,868	1,825	1,834	43,400	1,834
2021-05-10	1,832	1,876	1,828	1,867	38,100	1,867
2021-05-07	1,775	1,825	1,760	1,819	39,500	1,819
2021-05-06	1,717	1,777	1,713	1,768	53,400	1,768
2021-04-30	1,708	1,720	1,690	1,697	44,900	1,697
2021-04-28	1,706	1,716	1,666	1,706	70,800	1,706
2021-04-27	1,702	1,731	1,690	1,703	38,900	1,703
2021-04-26	1,749	1,749	1,695	1,703	27,700	1,703
2021-04-23	1,704	1,750	1,700	1,730	38,900	1,730
2021-04-22	1,731	1,733	1,679	1,697	44,300	1,697
2021-04-21	1,733	1,746	1,702	1,707	46,900	1,707
2021-04-20	1,764	1,765	1,741	1,742	25,200	1,742
2021-04-19	1,745	1,792	1,745	1,791	31,400	1,791
2021-04-16	1,776	1,776	1,735	1,741	40,400	1,741
2021-04-15	1,783	1,796	1,772	1,773	17,700	1,773
2021-04-14	1,792	1,808	1,770	1,799	22,000	1,799
2021-04-13	1,805	1,834	1,782	1,792	22,400	1,792
2021-04-12	1,791	1,827	1,791	1,812	21,500	1,812
2021-04-09	1,768	1,797	1,767	1,790	30,900	1,790
2021-04-08	1,789	1,795	1,765	1,771	37,400	1,771
2021-04-07	1,778	1,816	1,778	1,816	17,900	1,816
2021-04-06	1,820	1,820	1,773	1,788	29,900	1,788
2021-04-05	1,833	1,845	1,814	1,821	20,600	1,821
2021-04-02	1,827	1,833	1,809	1,833	11,100	1,833
2021-04-01	1,824	1,837	1,801	1,806	35,300	1,806
2021-03-31	1,865	1,865	1,810	1,810	34,500	1,810
2021-03-30	1,877	1,889	1,855	1,883	27,000	1,883
2021-03-29	1,890	1,904	1,833	1,877	34,300	1,877
2021-03-26	1,874	1,910	1,863	1,872	27,200	1,872
2021-03-25	1,819	1,871	1,819	1,865	27,000	1,865
2021-03-24	1,890	1,890	1,810	1,825	35,000	1,825
2021-03-23	1,900	1,936	1,891	1,903	33,000	1,903
2021-03-22	1,905	1,905	1,856	1,894	30,300	1,894
2021-03-19	1,862	1,905	1,860	1,905	57,000	1,905
2021-03-18	1,876	1,883	1,863	1,877	27,900	1,877
2021-03-17	1,850	1,872	1,840	1,871	28,800	1,871
2021-03-16	1,900	1,915	1,809	1,850	119,500	1,850
2021-03-15	1,884	1,925	1,871	1,900	37,900	1,900
2021-03-12	1,847	1,868	1,826	1,863	48,400	1,863
2021-03-11	1,838	1,859	1,829	1,844	21,700	1,844
2021-03-10	1,850	1,853	1,819	1,850	21,500	1,850
2021-03-09	1,849	1,856	1,760	1,846	40,800	1,846
2021-03-08	1,822	1,864	1,777	1,812	74,400	1,812
2021-03-05	1,767	1,767	1,698	1,748	46,300	1,748
2021-03-04	1,781	1,791	1,752	1,772	19,500	1,772
2021-03-03	1,790	1,804	1,777	1,800	28,200	1,800
2021-03-02	1,834	1,844	1,792	1,802	35,100	1,802
2021-03-01	1,814	1,850	1,797	1,834	20,500	1,834
2021-02-26	1,812	1,829	1,782	1,782	36,700	1,782
2021-02-25	1,850	1,861	1,804	1,843	32,100	1,843
2021-02-24	1,906	1,936	1,852	1,853	37,300	1,853
2021-02-22	1,899	1,940	1,899	1,909	23,400	1,909
2021-02-19	1,870	1,909	1,866	1,899	21,900	1,899
2021-02-18	1,912	1,912	1,863	1,877	32,300	1,877
2021-02-17	1,900	1,976	1,880	1,941	35,800	1,941
2021-02-16	1,916	1,993	1,901	1,936	56,000	1,936
2021-02-15	1,844	1,929	1,826	1,914	115,500	1,914
2021-02-12	1,769	1,770	1,733	1,745	15,900	1,745
2021-02-10	1,799	1,800	1,770	1,770	11,700	1,770
2021-02-09	1,826	1,828	1,773	1,789	26,100	1,789
2021-02-08	1,822	1,835	1,813	1,834	28,700	1,834
2021-02-05	1,807	1,827	1,798	1,822	27,900	1,822
2021-02-04	1,793	1,805	1,778	1,792	24,700	1,792
2021-02-03	1,778	1,797	1,771	1,787	20,900	1,787
2021-02-02	1,723	1,778	1,718	1,778	30,300	1,778
2021-02-01	1,726	1,745	1,717	1,723	25,900	1,723
2021-01-29	1,751	1,757	1,714	1,719	31,100	1,719
2021-01-28	1,733	1,759	1,716	1,752	53,800	1,752
2021-01-27	1,712	1,746	1,712	1,734	21,000	1,734
2021-01-26	1,722	1,740	1,715	1,731	20,800	1,731
2021-01-25	1,752	1,756	1,721	1,745	20,900	1,745
2021-01-22	1,756	1,772	1,735	1,742	40,400	1,742
2021-01-21	1,789	1,809	1,781	1,788	25,200	1,788
2021-01-20	1,767	1,810	1,753	1,804	42,700	1,804
2021-01-19	1,792	1,806	1,764	1,767	50,200	1,767
2021-01-18	1,825	1,825	1,788	1,802	33,200	1,802
2021-01-15	1,856	1,870	1,823	1,836	45,700	1,836
2021-01-14	1,850	1,864	1,810	1,819	53,200	1,819
2021-01-13	1,875	1,930	1,836	1,855	78,400	1,855
2021-01-12	1,855	1,879	1,840	1,869	23,700	1,869
2021-01-08	1,855	1,876	1,833	1,876	34,900	1,876
2021-01-07	1,850	1,885	1,847	1,853	32,500	1,853
2021-01-06	1,851	1,870	1,827	1,841	30,100	1,841
2021-01-05	1,844	1,869	1,821	1,843	38,800	1,843
2021-01-04	1,892	1,892	1,803	1,851	54,300	1,851

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 [2021年度]

6789 ローランドディー.ジー.(株) の時系列データ [2021年度]