ローランド ディー.ジー.(6789)の株価時系列情報
ローランド ディー.ジー.(6789)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 |
---|---|---|---|---|---|
2001/12/28 | 485 | 485 | 480 | 485 | 8,800 |
2001/12/27 | 485 | 485 | 481 | 485 | 13,400 |
2001/12/26 | 480 | 485 | 480 | 485 | 4,500 |
2001/12/25 | 487 | 488 | 460 | 470 | 23,300 |
2001/12/21 | 488 | 488 | 480 | 481 | 6,900 |
2001/12/20 | 490 | 490 | 480 | 488 | 3,300 |
2001/12/19 | 500 | 500 | 486 | 486 | 4,100 |
2001/12/18 | 500 | 515 | 491 | 510 | 14,100 |
2001/12/17 | 519 | 519 | 500 | 500 | 11,800 |
2001/12/14 | 485 | 490 | 485 | 490 | 6,300 |
2001/12/13 | 500 | 500 | 486 | 487 | 3,900 |
2001/12/12 | 490 | 490 | 488 | 490 | 1,700 |
2001/12/11 | 492 | 492 | 492 | 492 | 500 |
2001/12/10 | 490 | 492 | 490 | 492 | 1,900 |
2001/12/07 | 500 | 500 | 488 | 495 | 8,400 |
2001/12/06 | 506 | 530 | 500 | 509 | 4,500 |
2001/12/05 | 500 | 505 | 496 | 500 | 4,600 |
2001/12/04 | 505 | 510 | 500 | 500 | 6,000 |
2001/12/03 | 525 | 525 | 520 | 520 | 2,000 |
2001/11/30 | 520 | 520 | 510 | 510 | 3,000 |
2001/11/29 | 520 | 520 | 510 | 511 | 3,300 |
2001/11/28 | 528 | 528 | 511 | 511 | 2,500 |
2001/11/27 | 530 | 530 | 525 | 530 | 1,300 |
2001/11/26 | 509 | 538 | 506 | 538 | 14,300 |
2001/11/22 | 530 | 530 | 506 | 506 | 3,400 |
2001/11/21 | 504 | 515 | 504 | 515 | 4,900 |
2001/11/20 | 515 | 515 | 507 | 510 | 9,300 |
2001/11/19 | 508 | 515 | 508 | 515 | 12,800 |
2001/11/16 | 506 | 516 | 506 | 506 | 3,500 |
2001/11/15 | 510 | 512 | 505 | 505 | 3,400 |
2001/11/14 | 505 | 505 | 505 | 505 | 1,000 |
2001/11/13 | 505 | 505 | 498 | 498 | 1,200 |
2001/11/12 | 501 | 501 | 501 | 501 | 100 |
2001/11/09 | 517 | 517 | 517 | 517 | 1,200 |
2001/11/08 | 519 | 519 | 519 | 519 | 400 |
2001/11/07 | 528 | 528 | 528 | 528 | 100 |
2001/11/06 | 505 | 505 | 502 | 502 | 800 |
2001/11/05 | 534 | 534 | 500 | 500 | 5,100 |
2001/11/02 | 508 | 519 | 508 | 508 | 500 |
2001/11/01 | 510 | 511 | 508 | 508 | 1,700 |
2001/10/31 | 519 | 519 | 507 | 510 | 11,500 |
2001/10/30 | 530 | 530 | 510 | 520 | 5,000 |
2001/10/29 | 532 | 535 | 530 | 535 | 8,900 |
2001/10/26 | 537 | 537 | 531 | 531 | 6,000 |
2001/10/25 | 540 | 540 | 533 | 540 | 7,600 |
2001/10/24 | 539 | 539 | 531 | 531 | 5,500 |
2001/10/23 | 530 | 530 | 525 | 525 | 8,100 |
2001/10/22 | 540 | 540 | 530 | 536 | 6,500 |
2001/10/19 | 525 | 540 | 525 | 539 | 3,100 |
2001/10/18 | 527 | 527 | 521 | 521 | 9,300 |
2001/10/17 | 526 | 540 | 525 | 525 | 4,900 |
2001/10/16 | 523 | 525 | 523 | 525 | 2,000 |
2001/10/15 | 526 | 526 | 525 | 525 | 3,600 |
2001/10/12 | 535 | 535 | 523 | 525 | 9,800 |
2001/10/11 | 520 | 530 | 520 | 525 | 5,300 |
2001/10/10 | 530 | 530 | 530 | 530 | 200 |
2001/10/09 | 544 | 544 | 544 | 544 | 500 |
2001/10/05 | 525 | 525 | 510 | 525 | 2,000 |
2001/10/04 | 526 | 535 | 525 | 535 | 5,300 |
2001/10/03 | 521 | 521 | 521 | 521 | 500 |
2001/10/02 | 539 | 540 | 530 | 530 | 500 |
2001/10/01 | 539 | 539 | 539 | 539 | 1,000 |
2001/09/28 | 539 | 539 | 539 | 539 | 700 |
2001/09/27 | 520 | 520 | 520 | 520 | 1,700 |
2001/09/26 | 520 | 520 | 520 | 520 | 1,000 |
2001/09/25 | 542 | 542 | 542 | 542 | 2,800 |
2001/09/21 | 495 | 500 | 487 | 487 | 4,300 |
2001/09/20 | 492 | 497 | 492 | 495 | 700 |
2001/09/19 | 548 | 548 | 490 | 490 | 6,500 |
2001/09/18 | 485 | 500 | 485 | 500 | 700 |
2001/09/17 | 530 | 530 | 524 | 524 | 300 |
2001/09/14 | 525 | 525 | 525 | 525 | 400 |
2001/09/13 | 485 | 500 | 485 | 490 | 5,400 |
2001/09/12 | 539 | 539 | 513 | 515 | 10,100 |
2001/09/11 | 563 | 564 | 563 | 563 | 500 |
2001/09/10 | 578 | 578 | 565 | 565 | 2,100 |
2001/09/07 | 550 | 560 | 540 | 540 | 4,500 |
2001/09/06 | 540 | 560 | 540 | 550 | 6,000 |
2001/09/05 | 570 | 570 | 531 | 540 | 6,900 |
2001/09/04 | 565 | 580 | 550 | 570 | 16,800 |
2001/09/03 | 605 | 605 | 580 | 580 | 5,600 |
2001/08/31 | 615 | 615 | 605 | 605 | 3,900 |
2001/08/30 | 619 | 620 | 619 | 619 | 5,100 |
2001/08/29 | 640 | 640 | 620 | 630 | 2,200 |
2001/08/28 | 640 | 646 | 630 | 646 | 2,100 |
2001/08/27 | 610 | 648 | 610 | 640 | 4,600 |
2001/08/24 | 618 | 618 | 607 | 614 | 3,400 |
2001/08/23 | 612 | 613 | 609 | 609 | 4,200 |
2001/08/22 | 612 | 619 | 611 | 611 | 2,800 |
2001/08/21 | 620 | 620 | 610 | 611 | 2,300 |
2001/08/20 | 625 | 630 | 621 | 621 | 700 |
2001/08/17 | 628 | 628 | 628 | 628 | 1,300 |
2001/08/16 | 621 | 630 | 620 | 630 | 4,700 |
2001/08/15 | 646 | 650 | 622 | 636 | 4,800 |
2001/08/14 | 645 | 650 | 645 | 646 | 2,000 |
2001/08/13 | 649 | 650 | 645 | 645 | 2,600 |
2001/08/10 | 650 | 650 | 650 | 650 | 700 |
2001/08/09 | 654 | 654 | 650 | 650 | 4,400 |
2001/08/08 | 662 | 662 | 659 | 659 | 5,000 |
2001/08/07 | 670 | 670 | 661 | 665 | 6,000 |
2001/08/06 | 676 | 676 | 670 | 670 | 3,500 |
2001/08/03 | 671 | 675 | 670 | 675 | 2,100 |
2001/08/02 | 674 | 680 | 670 | 670 | 5,600 |
2001/08/01 | 674 | 674 | 673 | 673 | 800 |
2001/07/31 | 670 | 675 | 662 | 675 | 3,400 |
2001/07/30 | 680 | 680 | 661 | 661 | 2,800 |
2001/07/27 | 699 | 699 | 680 | 685 | 3,100 |
2001/07/26 | 680 | 680 | 679 | 679 | 1,800 |
2001/07/25 | 680 | 680 | 675 | 680 | 6,000 |
2001/07/24 | 686 | 686 | 680 | 680 | 4,400 |
2001/07/23 | 687 | 687 | 686 | 686 | 600 |
2001/07/19 | 685 | 690 | 685 | 687 | 2,200 |
2001/07/18 | 685 | 685 | 685 | 685 | 2,000 |
2001/07/17 | 694 | 694 | 680 | 685 | 2,700 |
2001/07/16 | 694 | 694 | 694 | 694 | 1,100 |
2001/07/13 | 700 | 700 | 694 | 694 | 4,900 |
2001/07/12 | 700 | 700 | 695 | 695 | 3,400 |
2001/07/11 | 700 | 702 | 700 | 700 | 5,600 |
2001/07/10 | 700 | 705 | 700 | 700 | 2,700 |
2001/07/09 | 720 | 720 | 700 | 700 | 4,000 |
2001/07/06 | 730 | 730 | 720 | 730 | 2,700 |
2001/07/05 | 730 | 730 | 730 | 730 | 2,100 |
2001/07/04 | 740 | 740 | 740 | 740 | 500 |
2001/07/03 | 740 | 740 | 740 | 740 | 1,400 |
2001/07/02 | 730 | 740 | 730 | 740 | 2,000 |
2001/06/29 | 741 | 745 | 735 | 740 | 5,300 |
2001/06/28 | 741 | 741 | 741 | 741 | 9,300 |
2001/06/27 | 730 | 750 | 730 | 731 | 3,800 |
2001/06/26 | 730 | 733 | 730 | 730 | 1,700 |
2001/06/25 | 740 | 740 | 730 | 730 | 14,000 |
2001/06/22 | 725 | 740 | 720 | 730 | 4,400 |
2001/06/21 | 715 | 725 | 715 | 725 | 1,800 |
2001/06/20 | 745 | 745 | 715 | 715 | 600 |
2001/06/19 | 722 | 745 | 722 | 745 | 3,500 |
2001/06/18 | 765 | 765 | 741 | 741 | 1,100 |
2001/06/15 | 765 | 765 | 748 | 765 | 3,300 |
2001/06/14 | 755 | 770 | 755 | 770 | 2,400 |
2001/06/13 | 790 | 790 | 751 | 751 | 1,200 |
2001/06/12 | 800 | 802 | 790 | 790 | 3,100 |
2001/06/11 | 800 | 800 | 800 | 800 | 3,200 |
2001/06/08 | 800 | 800 | 800 | 800 | 1,500 |
2001/06/07 | 805 | 830 | 800 | 800 | 6,400 |
2001/06/06 | 803 | 830 | 803 | 830 | 1,000 |
2001/06/05 | 830 | 830 | 801 | 830 | 1,200 |
2001/06/04 | 840 | 840 | 830 | 830 | 1,400 |
2001/06/01 | 805 | 805 | 805 | 805 | 100 |
2001/05/31 | 799 | 845 | 799 | 845 | 4,200 |
2001/05/30 | 825 | 849 | 825 | 849 | 3,600 |
2001/05/29 | 819 | 830 | 819 | 830 | 1,100 |
2001/05/28 | 790 | 817 | 790 | 817 | 900 |
2001/05/25 | 820 | 820 | 793 | 819 | 8,400 |
2001/05/24 | 802 | 810 | 790 | 800 | 4,200 |
2001/05/23 | 810 | 825 | 800 | 801 | 3,000 |
2001/05/22 | 840 | 845 | 820 | 820 | 4,800 |
2001/05/21 | 830 | 840 | 800 | 805 | 4,400 |
2001/05/18 | 810 | 849 | 810 | 840 | 3,300 |
2001/05/17 | 848 | 848 | 830 | 830 | 6,700 |
2001/05/16 | 830 | 840 | 810 | 830 | 9,400 |
2001/05/15 | 840 | 850 | 840 | 850 | 800 |
2001/05/14 | 839 | 839 | 810 | 839 | 5,700 |
2001/05/11 | 849 | 849 | 830 | 830 | 3,400 |
2001/05/10 | 840 | 850 | 830 | 830 | 6,500 |
2001/05/09 | 850 | 850 | 840 | 840 | 3,300 |
2001/05/08 | 880 | 880 | 850 | 850 | 9,200 |
2001/05/07 | 880 | 881 | 863 | 863 | 3,700 |
2001/05/02 | 880 | 880 | 840 | 840 | 3,900 |
2001/05/01 | 890 | 895 | 862 | 885 | 2,800 |
2001/04/27 | 875 | 883 | 862 | 880 | 1,900 |
2001/04/26 | 865 | 880 | 850 | 850 | 1,900 |
2001/04/25 | 880 | 880 | 874 | 874 | 2,000 |
2001/04/24 | 883 | 883 | 874 | 875 | 900 |
2001/04/23 | 860 | 883 | 860 | 883 | 2,800 |
2001/04/20 | 842 | 890 | 842 | 862 | 1,400 |
2001/04/19 | 869 | 870 | 841 | 841 | 500 |
2001/04/18 | 811 | 870 | 811 | 870 | 4,300 |
2001/04/17 | 860 | 870 | 810 | 810 | 11,200 |
2001/04/16 | 860 | 890 | 860 | 875 | 2,900 |
2001/04/13 | 884 | 895 | 870 | 870 | 6,700 |
2001/04/12 | 891 | 895 | 890 | 890 | 2,700 |
2001/04/11 | 870 | 890 | 850 | 890 | 15,400 |
2001/04/10 | 890 | 890 | 860 | 870 | 4,300 |
2001/04/09 | 900 | 900 | 880 | 880 | 13,700 |
2001/04/06 | 880 | 895 | 860 | 860 | 11,200 |
2001/04/05 | 860 | 895 | 860 | 860 | 14,000 |
2001/04/04 | 820 | 860 | 820 | 850 | 19,700 |
2001/04/03 | 810 | 820 | 810 | 820 | 1,100 |
2001/04/02 | 800 | 850 | 800 | 830 | 12,200 |
2001/03/30 | 818 | 818 | 805 | 815 | 4,000 |
2001/03/29 | 810 | 810 | 790 | 800 | 3,500 |
2001/03/28 | 811 | 819 | 805 | 810 | 8,200 |
2001/03/27 | 810 | 818 | 799 | 803 | 7,600 |
2001/03/26 | 800 | 822 | 770 | 820 | 29,100 |
2001/03/23 | 757 | 770 | 725 | 770 | 14,900 |
2001/03/22 | 701 | 733 | 695 | 727 | 12,600 |
2001/03/21 | 681 | 701 | 681 | 693 | 7,300 |
2001/03/19 | 680 | 699 | 660 | 680 | 36,900 |
2001/03/16 | 685 | 698 | 660 | 698 | 10,100 |
2001/03/15 | 684 | 684 | 666 | 684 | 8,900 |
2001/03/14 | 700 | 700 | 683 | 685 | 7,700 |
2001/03/13 | 708 | 710 | 690 | 690 | 14,100 |
2001/03/12 | 711 | 711 | 709 | 710 | 5,100 |
2001/03/09 | 720 | 720 | 711 | 711 | 2,200 |
2001/03/08 | 728 | 728 | 712 | 717 | 4,000 |
2001/03/07 | 730 | 730 | 712 | 712 | 8,300 |
2001/03/06 | 713 | 740 | 710 | 730 | 9,900 |
2001/03/05 | 718 | 720 | 701 | 703 | 13,500 |
2001/03/02 | 728 | 728 | 722 | 722 | 4,700 |
2001/03/01 | 731 | 731 | 722 | 730 | 6,100 |
2001/02/28 | 744 | 744 | 730 | 730 | 6,900 |
2001/02/27 | 770 | 770 | 755 | 756 | 6,700 |
2001/02/26 | 775 | 779 | 755 | 774 | 7,800 |
2001/02/23 | 749 | 758 | 735 | 755 | 11,600 |
2001/02/22 | 721 | 750 | 721 | 750 | 7,500 |
2001/02/21 | 731 | 745 | 720 | 745 | 11,200 |
2001/02/20 | 741 | 741 | 725 | 734 | 6,000 |
2001/02/19 | 749 | 749 | 730 | 740 | 7,400 |
2001/02/16 | 759 | 759 | 741 | 741 | 2,600 |
2001/02/15 | 756 | 760 | 740 | 740 | 18,200 |
2001/02/14 | 760 | 760 | 750 | 751 | 4,000 |
2001/02/13 | 750 | 760 | 740 | 750 | 17,400 |
2001/02/09 | 790 | 790 | 751 | 751 | 7,500 |
2001/02/08 | 780 | 780 | 753 | 760 | 11,900 |
2001/02/07 | 780 | 799 | 760 | 770 | 14,700 |
2001/02/06 | 780 | 799 | 770 | 780 | 6,100 |
2001/02/05 | 780 | 799 | 780 | 790 | 4,900 |
2001/02/02 | 800 | 800 | 750 | 780 | 3,500 |
2001/02/01 | 790 | 790 | 743 | 760 | 2,000 |
2001/01/31 | 740 | 750 | 736 | 736 | 3,800 |
2001/01/30 | 741 | 741 | 734 | 734 | 1,200 |
2001/01/29 | 790 | 790 | 731 | 731 | 5,500 |
2001/01/26 | 730 | 790 | 730 | 780 | 4,200 |
2001/01/25 | 800 | 800 | 745 | 745 | 10,300 |
2001/01/24 | 790 | 790 | 751 | 755 | 3,700 |
2001/01/23 | 800 | 810 | 790 | 800 | 2,600 |
2001/01/22 | 810 | 830 | 780 | 780 | 3,900 |
2001/01/19 | 800 | 850 | 800 | 810 | 5,800 |
2001/01/18 | 800 | 810 | 790 | 800 | 5,100 |
2001/01/17 | 771 | 800 | 771 | 800 | 6,800 |
2001/01/16 | 750 | 770 | 750 | 770 | 15,000 |
2001/01/15 | 715 | 750 | 710 | 740 | 13,700 |
2001/01/12 | 725 | 725 | 711 | 716 | 11,500 |
2001/01/11 | 710 | 720 | 700 | 700 | 4,500 |
2001/01/10 | 710 | 710 | 710 | 710 | 2,300 |
2001/01/09 | 726 | 726 | 703 | 715 | 3,800 |
2001/01/05 | 750 | 750 | 725 | 725 | 6,600 |
2001/01/04 | 720 | 740 | 720 | 740 | 3,600 |