ローランド(7944)の株価時系列情報
ローランド(7944)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,230 | 3,230 | 3,190 | 3,220 | 7,700 |
| 2007/12/27 | 3,250 | 3,270 | 3,230 | 3,250 | 24,300 |
| 2007/12/26 | 3,260 | 3,280 | 3,220 | 3,280 | 29,100 |
| 2007/12/25 | 3,170 | 3,270 | 3,170 | 3,260 | 30,100 |
| 2007/12/21 | 3,150 | 3,220 | 3,130 | 3,200 | 38,000 |
| 2007/12/20 | 3,260 | 3,260 | 3,180 | 3,200 | 114,400 |
| 2007/12/19 | 3,250 | 3,260 | 3,210 | 3,210 | 36,600 |
| 2007/12/18 | 3,190 | 3,280 | 3,150 | 3,240 | 90,700 |
| 2007/12/17 | 3,240 | 3,270 | 3,190 | 3,200 | 36,300 |
| 2007/12/14 | 3,200 | 3,290 | 3,200 | 3,220 | 46,000 |
| 2007/12/13 | 3,250 | 3,320 | 3,220 | 3,220 | 62,200 |
| 2007/12/12 | 3,250 | 3,310 | 3,170 | 3,300 | 104,600 |
| 2007/12/11 | 3,340 | 3,340 | 3,180 | 3,240 | 110,200 |
| 2007/12/10 | 3,230 | 3,240 | 3,120 | 3,200 | 59,100 |
| 2007/12/07 | 3,170 | 3,250 | 3,160 | 3,180 | 43,300 |
| 2007/12/06 | 3,120 | 3,190 | 3,120 | 3,120 | 104,800 |
| 2007/12/05 | 3,150 | 3,160 | 3,020 | 3,100 | 209,400 |
| 2007/12/04 | 3,200 | 3,250 | 3,180 | 3,210 | 125,800 |
| 2007/12/03 | 3,280 | 3,310 | 3,180 | 3,240 | 91,500 |
| 2007/11/30 | 3,250 | 3,320 | 3,230 | 3,230 | 85,600 |
| 2007/11/29 | 3,250 | 3,310 | 3,200 | 3,260 | 66,500 |
| 2007/11/28 | 3,290 | 3,290 | 3,150 | 3,240 | 39,800 |
| 2007/11/27 | 3,190 | 3,290 | 3,190 | 3,270 | 38,200 |
| 2007/11/26 | 3,200 | 3,270 | 3,170 | 3,250 | 72,200 |
| 2007/11/22 | 3,180 | 3,210 | 3,160 | 3,170 | 54,500 |
| 2007/11/21 | 3,260 | 3,340 | 3,240 | 3,270 | 77,300 |
| 2007/11/20 | 3,270 | 3,350 | 3,250 | 3,340 | 34,600 |
| 2007/11/19 | 3,370 | 3,370 | 3,280 | 3,310 | 56,400 |
| 2007/11/16 | 3,340 | 3,340 | 3,280 | 3,320 | 30,800 |
| 2007/11/15 | 3,310 | 3,380 | 3,290 | 3,360 | 44,800 |
| 2007/11/14 | 3,280 | 3,320 | 3,280 | 3,310 | 63,100 |
| 2007/11/13 | 3,270 | 3,300 | 3,220 | 3,280 | 27,900 |
| 2007/11/12 | 3,340 | 3,340 | 3,260 | 3,300 | 39,000 |
| 2007/11/09 | 3,300 | 3,390 | 3,210 | 3,370 | 43,000 |
| 2007/11/08 | 3,300 | 3,330 | 3,230 | 3,310 | 48,800 |
| 2007/11/07 | 3,480 | 3,480 | 3,360 | 3,380 | 55,600 |
| 2007/11/06 | 3,450 | 3,480 | 3,410 | 3,430 | 62,900 |
| 2007/11/05 | 3,470 | 3,480 | 3,360 | 3,410 | 27,200 |
| 2007/11/02 | 3,410 | 3,510 | 3,400 | 3,440 | 37,600 |
| 2007/11/01 | 3,490 | 3,580 | 3,460 | 3,510 | 69,900 |
| 2007/10/31 | 3,420 | 3,490 | 3,410 | 3,490 | 61,400 |
| 2007/10/30 | 3,390 | 3,420 | 3,380 | 3,400 | 82,600 |
| 2007/10/29 | 3,330 | 3,360 | 3,320 | 3,350 | 40,200 |
| 2007/10/26 | 3,430 | 3,430 | 3,320 | 3,330 | 60,700 |
| 2007/10/25 | 3,380 | 3,420 | 3,340 | 3,390 | 53,900 |
| 2007/10/24 | 3,420 | 3,420 | 3,300 | 3,350 | 73,100 |
| 2007/10/23 | 3,400 | 3,400 | 3,330 | 3,360 | 49,600 |
| 2007/10/22 | 3,300 | 3,400 | 3,290 | 3,370 | 29,400 |
| 2007/10/19 | 3,370 | 3,440 | 3,350 | 3,440 | 116,300 |
| 2007/10/18 | 3,380 | 3,460 | 3,380 | 3,410 | 56,900 |
| 2007/10/17 | 3,320 | 3,410 | 3,310 | 3,380 | 52,700 |
| 2007/10/16 | 3,390 | 3,400 | 3,310 | 3,350 | 41,100 |
| 2007/10/15 | 3,460 | 3,470 | 3,370 | 3,400 | 89,600 |
| 2007/10/12 | 3,410 | 3,470 | 3,400 | 3,450 | 155,100 |
| 2007/10/11 | 3,460 | 3,490 | 3,370 | 3,390 | 79,800 |
| 2007/10/10 | 3,550 | 3,580 | 3,410 | 3,450 | 100,300 |
| 2007/10/09 | 3,570 | 3,620 | 3,550 | 3,580 | 270,700 |
| 2007/10/05 | 3,140 | 3,140 | 3,070 | 3,120 | 43,400 |
| 2007/10/04 | 3,160 | 3,190 | 3,050 | 3,090 | 47,100 |
| 2007/10/03 | 3,110 | 3,160 | 3,110 | 3,160 | 14,600 |
| 2007/10/02 | 3,190 | 3,200 | 3,100 | 3,130 | 37,500 |
| 2007/10/01 | 3,210 | 3,210 | 3,130 | 3,160 | 21,000 |
| 2007/09/28 | 3,200 | 3,200 | 3,100 | 3,200 | 36,500 |
| 2007/09/27 | 3,160 | 3,180 | 3,100 | 3,130 | 24,800 |
| 2007/09/26 | 3,160 | 3,170 | 3,090 | 3,110 | 37,500 |
| 2007/09/25 | 3,110 | 3,190 | 3,100 | 3,150 | 15,800 |
| 2007/09/21 | 3,120 | 3,150 | 3,100 | 3,120 | 24,800 |
| 2007/09/20 | 3,300 | 3,300 | 3,200 | 3,220 | 19,800 |
| 2007/09/19 | 3,230 | 3,290 | 3,210 | 3,270 | 67,700 |
| 2007/09/18 | 3,230 | 3,250 | 3,190 | 3,220 | 22,400 |
| 2007/09/14 | 3,250 | 3,270 | 3,230 | 3,240 | 24,200 |
| 2007/09/13 | 3,180 | 3,200 | 3,170 | 3,170 | 12,300 |
| 2007/09/12 | 3,200 | 3,200 | 3,150 | 3,170 | 25,700 |
| 2007/09/11 | 3,050 | 3,150 | 3,050 | 3,110 | 33,400 |
| 2007/09/10 | 3,020 | 3,120 | 2,925 | 3,110 | 38,500 |
| 2007/09/07 | 3,080 | 3,130 | 3,040 | 3,120 | 34,800 |
| 2007/09/06 | 3,100 | 3,100 | 3,010 | 3,060 | 51,700 |
| 2007/09/05 | 3,230 | 3,240 | 3,160 | 3,160 | 60,300 |
| 2007/09/04 | 3,100 | 3,180 | 3,090 | 3,150 | 38,700 |
| 2007/09/03 | 3,140 | 3,200 | 3,080 | 3,090 | 84,700 |
| 2007/08/31 | 3,090 | 3,170 | 3,090 | 3,110 | 81,200 |
| 2007/08/30 | 3,080 | 3,090 | 3,040 | 3,050 | 36,400 |
| 2007/08/29 | 3,010 | 3,020 | 2,985 | 3,020 | 51,900 |
| 2007/08/28 | 3,060 | 3,100 | 3,010 | 3,100 | 18,300 |
| 2007/08/27 | 3,130 | 3,130 | 3,060 | 3,060 | 21,400 |
| 2007/08/24 | 3,110 | 3,120 | 3,050 | 3,080 | 16,800 |
| 2007/08/23 | 3,050 | 3,100 | 3,050 | 3,090 | 18,800 |
| 2007/08/22 | 2,980 | 3,020 | 2,935 | 3,000 | 19,500 |
| 2007/08/21 | 2,960 | 3,010 | 2,955 | 2,985 | 30,100 |
| 2007/08/20 | 3,060 | 3,080 | 2,900 | 2,950 | 49,900 |
| 2007/08/17 | 3,160 | 3,160 | 2,970 | 2,975 | 52,200 |
| 2007/08/16 | 3,250 | 3,250 | 3,120 | 3,210 | 69,100 |
| 2007/08/15 | 3,390 | 3,390 | 3,300 | 3,310 | 17,800 |
| 2007/08/14 | 3,300 | 3,400 | 3,300 | 3,380 | 40,100 |
| 2007/08/13 | 3,140 | 3,300 | 3,120 | 3,250 | 28,100 |
| 2007/08/10 | 3,280 | 3,320 | 3,140 | 3,190 | 54,800 |
| 2007/08/09 | 3,470 | 3,480 | 3,280 | 3,350 | 87,400 |
| 2007/08/08 | 3,420 | 3,430 | 3,220 | 3,360 | 54,400 |
| 2007/08/07 | 3,500 | 3,520 | 3,460 | 3,470 | 71,200 |
| 2007/08/06 | 3,500 | 3,530 | 3,460 | 3,500 | 92,300 |
| 2007/08/03 | 3,500 | 3,590 | 3,490 | 3,550 | 147,700 |
| 2007/08/02 | 3,410 | 3,420 | 3,350 | 3,420 | 41,500 |
| 2007/08/01 | 3,490 | 3,500 | 3,460 | 3,460 | 49,500 |
| 2007/07/31 | 3,320 | 3,500 | 3,320 | 3,490 | 84,100 |
| 2007/07/30 | 3,300 | 3,320 | 3,180 | 3,270 | 144,700 |
| 2007/07/27 | 3,200 | 3,270 | 3,190 | 3,220 | 83,000 |
| 2007/07/26 | 3,300 | 3,300 | 3,260 | 3,260 | 24,500 |
| 2007/07/25 | 3,280 | 3,310 | 3,260 | 3,300 | 48,300 |
| 2007/07/24 | 3,330 | 3,330 | 3,280 | 3,290 | 46,200 |
| 2007/07/23 | 3,330 | 3,330 | 3,290 | 3,300 | 105,100 |
| 2007/07/20 | 3,300 | 3,330 | 3,240 | 3,310 | 62,100 |
| 2007/07/19 | 3,250 | 3,260 | 3,220 | 3,260 | 12,800 |
| 2007/07/18 | 3,280 | 3,280 | 3,230 | 3,240 | 21,700 |
| 2007/07/17 | 3,330 | 3,330 | 3,270 | 3,280 | 27,700 |
| 2007/07/13 | 3,310 | 3,320 | 3,260 | 3,280 | 37,000 |
| 2007/07/12 | 3,250 | 3,290 | 3,230 | 3,270 | 28,800 |
| 2007/07/11 | 3,250 | 3,260 | 3,230 | 3,240 | 30,300 |
| 2007/07/10 | 3,290 | 3,360 | 3,250 | 3,300 | 38,800 |
| 2007/07/09 | 3,160 | 3,250 | 3,160 | 3,220 | 41,200 |
| 2007/07/06 | 3,150 | 3,160 | 3,120 | 3,160 | 16,600 |
| 2007/07/05 | 3,190 | 3,200 | 3,140 | 3,160 | 22,000 |
| 2007/07/04 | 3,110 | 3,210 | 3,110 | 3,180 | 41,000 |
| 2007/07/03 | 3,100 | 3,120 | 3,070 | 3,090 | 21,200 |
| 2007/07/02 | 3,090 | 3,130 | 3,070 | 3,090 | 31,200 |
| 2007/06/29 | 3,100 | 3,100 | 3,080 | 3,100 | 18,900 |
| 2007/06/28 | 3,090 | 3,130 | 3,080 | 3,100 | 34,000 |
| 2007/06/27 | 3,060 | 3,080 | 3,030 | 3,080 | 21,100 |
| 2007/06/26 | 3,150 | 3,150 | 3,040 | 3,040 | 27,000 |
| 2007/06/25 | 3,060 | 3,090 | 3,040 | 3,060 | 19,400 |
| 2007/06/22 | 3,100 | 3,100 | 3,040 | 3,050 | 17,200 |
| 2007/06/21 | 3,090 | 3,130 | 3,070 | 3,090 | 28,400 |
| 2007/06/20 | 3,090 | 3,100 | 3,070 | 3,080 | 21,900 |
| 2007/06/19 | 3,090 | 3,090 | 3,050 | 3,080 | 7,500 |
| 2007/06/18 | 3,100 | 3,130 | 3,070 | 3,090 | 23,800 |
| 2007/06/15 | 3,020 | 3,040 | 3,000 | 3,040 | 25,000 |
| 2007/06/14 | 2,975 | 3,000 | 2,975 | 3,000 | 12,500 |
| 2007/06/13 | 2,970 | 2,990 | 2,945 | 2,975 | 13,500 |
| 2007/06/12 | 2,980 | 3,000 | 2,945 | 2,975 | 38,300 |
| 2007/06/11 | 2,910 | 2,990 | 2,910 | 2,955 | 28,700 |
| 2007/06/08 | 2,930 | 2,940 | 2,900 | 2,910 | 25,000 |
| 2007/06/07 | 2,915 | 2,990 | 2,915 | 2,970 | 22,300 |
| 2007/06/06 | 2,880 | 2,950 | 2,880 | 2,950 | 52,800 |
| 2007/06/05 | 3,010 | 3,010 | 2,855 | 2,955 | 20,500 |
| 2007/06/04 | 3,010 | 3,020 | 2,990 | 3,010 | 14,300 |
| 2007/06/01 | 2,980 | 3,030 | 2,980 | 3,000 | 38,800 |
| 2007/05/31 | 2,990 | 3,030 | 2,970 | 2,995 | 28,400 |
| 2007/05/30 | 2,930 | 3,020 | 2,930 | 2,990 | 78,800 |
| 2007/05/29 | 2,870 | 2,900 | 2,860 | 2,895 | 22,000 |
| 2007/05/28 | 2,900 | 2,900 | 2,865 | 2,890 | 29,500 |
| 2007/05/25 | 2,880 | 2,910 | 2,830 | 2,900 | 45,000 |
| 2007/05/24 | 2,865 | 2,870 | 2,850 | 2,860 | 21,500 |
| 2007/05/23 | 2,900 | 2,940 | 2,890 | 2,935 | 51,500 |
| 2007/05/22 | 2,875 | 2,905 | 2,870 | 2,890 | 43,100 |
| 2007/05/21 | 2,865 | 2,890 | 2,845 | 2,850 | 28,200 |
| 2007/05/18 | 2,900 | 2,905 | 2,865 | 2,895 | 33,900 |
| 2007/05/17 | 2,920 | 2,925 | 2,890 | 2,910 | 24,700 |
| 2007/05/16 | 2,835 | 2,925 | 2,835 | 2,910 | 38,700 |
| 2007/05/15 | 2,860 | 2,865 | 2,710 | 2,850 | 44,700 |
| 2007/05/14 | 2,885 | 2,945 | 2,865 | 2,895 | 98,900 |
| 2007/05/11 | 2,770 | 2,795 | 2,745 | 2,780 | 44,800 |
| 2007/05/10 | 2,745 | 2,760 | 2,730 | 2,755 | 24,700 |
| 2007/05/09 | 2,740 | 2,760 | 2,730 | 2,745 | 28,800 |
| 2007/05/08 | 2,750 | 2,755 | 2,725 | 2,740 | 12,300 |
| 2007/05/07 | 2,765 | 2,805 | 2,765 | 2,780 | 28,300 |
| 2007/05/02 | 2,750 | 2,765 | 2,745 | 2,760 | 21,600 |
| 2007/05/01 | 2,785 | 2,810 | 2,760 | 2,790 | 18,200 |
| 2007/04/27 | 2,795 | 2,815 | 2,770 | 2,815 | 41,300 |
| 2007/04/26 | 2,745 | 2,765 | 2,710 | 2,760 | 27,300 |
| 2007/04/25 | 2,750 | 2,780 | 2,740 | 2,765 | 34,500 |
| 2007/04/24 | 2,775 | 2,785 | 2,765 | 2,785 | 14,900 |
| 2007/04/23 | 2,810 | 2,815 | 2,785 | 2,795 | 23,700 |
| 2007/04/20 | 2,810 | 2,815 | 2,800 | 2,810 | 27,500 |
| 2007/04/19 | 2,825 | 2,825 | 2,785 | 2,805 | 22,500 |
| 2007/04/18 | 2,815 | 2,830 | 2,800 | 2,820 | 34,700 |
| 2007/04/17 | 2,820 | 2,830 | 2,795 | 2,815 | 29,500 |
| 2007/04/16 | 2,810 | 2,845 | 2,795 | 2,815 | 53,400 |
| 2007/04/13 | 2,810 | 2,810 | 2,770 | 2,790 | 39,000 |
| 2007/04/12 | 2,805 | 2,805 | 2,765 | 2,795 | 20,700 |
| 2007/04/11 | 2,805 | 2,810 | 2,800 | 2,805 | 22,600 |
| 2007/04/10 | 2,780 | 2,820 | 2,760 | 2,800 | 38,900 |
| 2007/04/09 | 2,750 | 2,880 | 2,750 | 2,820 | 59,100 |
| 2007/04/06 | 2,710 | 2,735 | 2,710 | 2,735 | 16,000 |
| 2007/04/05 | 2,715 | 2,730 | 2,695 | 2,715 | 21,000 |
| 2007/04/04 | 2,705 | 2,720 | 2,665 | 2,705 | 40,100 |
| 2007/04/03 | 2,710 | 2,710 | 2,655 | 2,690 | 30,400 |
| 2007/04/02 | 2,720 | 2,760 | 2,690 | 2,690 | 47,500 |
| 2007/03/30 | 2,690 | 2,740 | 2,670 | 2,720 | 79,000 |
| 2007/03/29 | 2,605 | 2,655 | 2,600 | 2,655 | 37,400 |
| 2007/03/28 | 2,625 | 2,625 | 2,595 | 2,610 | 56,100 |
| 2007/03/27 | 2,635 | 2,635 | 2,600 | 2,615 | 41,800 |
| 2007/03/26 | 2,625 | 2,625 | 2,575 | 2,615 | 49,200 |
| 2007/03/23 | 2,600 | 2,640 | 2,600 | 2,625 | 104,000 |
| 2007/03/22 | 2,515 | 2,615 | 2,515 | 2,580 | 75,700 |
| 2007/03/20 | 2,460 | 2,495 | 2,450 | 2,495 | 33,900 |
| 2007/03/19 | 2,455 | 2,455 | 2,430 | 2,440 | 31,400 |
| 2007/03/16 | 2,450 | 2,455 | 2,435 | 2,450 | 29,500 |
| 2007/03/15 | 2,450 | 2,455 | 2,430 | 2,445 | 38,000 |
| 2007/03/14 | 2,455 | 2,465 | 2,430 | 2,450 | 46,800 |
| 2007/03/13 | 2,520 | 2,525 | 2,455 | 2,495 | 60,300 |
| 2007/03/12 | 2,530 | 2,535 | 2,500 | 2,500 | 40,600 |
| 2007/03/09 | 2,500 | 2,510 | 2,485 | 2,490 | 47,400 |
| 2007/03/08 | 2,450 | 2,515 | 2,445 | 2,485 | 23,900 |
| 2007/03/07 | 2,500 | 2,520 | 2,435 | 2,435 | 58,700 |
| 2007/03/06 | 2,385 | 2,440 | 2,340 | 2,440 | 47,100 |
| 2007/03/05 | 2,450 | 2,450 | 2,410 | 2,420 | 26,300 |
| 2007/03/02 | 2,500 | 2,505 | 2,470 | 2,480 | 19,800 |
| 2007/03/01 | 2,540 | 2,545 | 2,495 | 2,520 | 23,800 |
| 2007/02/28 | 2,530 | 2,545 | 2,470 | 2,535 | 35,500 |
| 2007/02/27 | 2,580 | 2,580 | 2,560 | 2,575 | 23,000 |
| 2007/02/26 | 2,570 | 2,575 | 2,555 | 2,570 | 51,200 |
| 2007/02/23 | 2,585 | 2,585 | 2,560 | 2,565 | 26,200 |
| 2007/02/22 | 2,560 | 2,575 | 2,560 | 2,570 | 24,700 |
| 2007/02/21 | 2,570 | 2,585 | 2,550 | 2,550 | 25,700 |
| 2007/02/20 | 2,565 | 2,575 | 2,550 | 2,575 | 34,900 |
| 2007/02/19 | 2,565 | 2,580 | 2,565 | 2,570 | 15,300 |
| 2007/02/16 | 2,580 | 2,580 | 2,565 | 2,565 | 23,300 |
| 2007/02/15 | 2,595 | 2,595 | 2,575 | 2,580 | 19,900 |
| 2007/02/14 | 2,590 | 2,595 | 2,575 | 2,575 | 32,900 |
| 2007/02/13 | 2,590 | 2,625 | 2,585 | 2,590 | 24,900 |
| 2007/02/09 | 2,590 | 2,600 | 2,575 | 2,585 | 25,700 |
| 2007/02/08 | 2,640 | 2,645 | 2,590 | 2,595 | 23,900 |
| 2007/02/07 | 2,670 | 2,700 | 2,630 | 2,640 | 29,400 |
| 2007/02/06 | 2,720 | 2,730 | 2,670 | 2,710 | 35,600 |
| 2007/02/05 | 2,760 | 2,760 | 2,720 | 2,735 | 28,900 |
| 2007/02/02 | 2,730 | 2,740 | 2,720 | 2,735 | 26,700 |
| 2007/02/01 | 2,735 | 2,745 | 2,715 | 2,730 | 36,300 |
| 2007/01/31 | 2,715 | 2,740 | 2,705 | 2,740 | 52,800 |
| 2007/01/30 | 2,655 | 2,710 | 2,620 | 2,705 | 60,300 |
| 2007/01/29 | 2,630 | 2,655 | 2,615 | 2,645 | 22,600 |
| 2007/01/26 | 2,670 | 2,670 | 2,570 | 2,570 | 37,100 |
| 2007/01/25 | 2,635 | 2,660 | 2,630 | 2,650 | 48,200 |
| 2007/01/24 | 2,590 | 2,625 | 2,580 | 2,620 | 36,800 |
| 2007/01/23 | 2,590 | 2,590 | 2,560 | 2,560 | 29,000 |
| 2007/01/22 | 2,615 | 2,615 | 2,575 | 2,595 | 26,700 |
| 2007/01/19 | 2,565 | 2,580 | 2,555 | 2,570 | 25,900 |
| 2007/01/18 | 2,575 | 2,575 | 2,550 | 2,550 | 47,400 |
| 2007/01/17 | 2,595 | 2,605 | 2,560 | 2,580 | 56,700 |
| 2007/01/16 | 2,630 | 2,630 | 2,590 | 2,610 | 17,600 |
| 2007/01/15 | 2,650 | 2,665 | 2,640 | 2,650 | 22,100 |
| 2007/01/12 | 2,595 | 2,660 | 2,590 | 2,650 | 36,200 |
| 2007/01/11 | 2,615 | 2,625 | 2,560 | 2,570 | 32,500 |
| 2007/01/10 | 2,620 | 2,630 | 2,565 | 2,570 | 27,400 |
| 2007/01/09 | 2,650 | 2,675 | 2,585 | 2,605 | 72,500 |
| 2007/01/05 | 2,720 | 2,720 | 2,640 | 2,650 | 34,300 |
| 2007/01/04 | 2,685 | 2,720 | 2,685 | 2,705 | 9,300 |