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 |
|---|---|---|---|---|---|
| 2003/12/30 | 2,640 | 2,750 | 2,640 | 2,750 | 10,500 |
| 2003/12/29 | 2,625 | 2,695 | 2,580 | 2,640 | 16,600 |
| 2003/12/26 | 2,700 | 2,720 | 2,600 | 2,665 | 8,000 |
| 2003/12/25 | 2,700 | 2,750 | 2,700 | 2,710 | 10,500 |
| 2003/12/24 | 2,800 | 2,850 | 2,710 | 2,710 | 29,400 |
| 2003/12/22 | 2,965 | 3,000 | 2,700 | 2,720 | 83,400 |
| 2003/12/19 | 2,610 | 2,730 | 2,570 | 2,685 | 67,500 |
| 2003/12/18 | 2,320 | 2,500 | 2,320 | 2,410 | 47,100 |
| 2003/12/17 | 2,300 | 2,345 | 2,300 | 2,315 | 61,800 |
| 2003/12/16 | 2,270 | 2,290 | 2,210 | 2,285 | 14,100 |
| 2003/12/15 | 2,205 | 2,285 | 2,200 | 2,285 | 18,700 |
| 2003/12/12 | 2,280 | 2,290 | 2,225 | 2,230 | 20,900 |
| 2003/12/11 | 2,280 | 2,280 | 2,180 | 2,245 | 21,500 |
| 2003/12/10 | 2,260 | 2,260 | 2,210 | 2,210 | 6,900 |
| 2003/12/09 | 2,260 | 2,265 | 2,250 | 2,260 | 13,400 |
| 2003/12/08 | 2,300 | 2,300 | 2,250 | 2,260 | 10,300 |
| 2003/12/05 | 2,305 | 2,330 | 2,240 | 2,260 | 30,500 |
| 2003/12/04 | 2,250 | 2,380 | 2,250 | 2,340 | 44,800 |
| 2003/12/03 | 2,215 | 2,260 | 2,215 | 2,250 | 12,300 |
| 2003/12/02 | 2,200 | 2,290 | 2,200 | 2,220 | 43,000 |
| 2003/12/01 | 2,050 | 2,200 | 2,050 | 2,170 | 59,100 |
| 2003/11/28 | 2,025 | 2,060 | 2,015 | 2,060 | 57,300 |
| 2003/11/27 | 1,900 | 1,990 | 1,890 | 1,965 | 27,300 |
| 2003/11/26 | 1,861 | 1,920 | 1,861 | 1,900 | 16,600 |
| 2003/11/25 | 1,904 | 1,910 | 1,860 | 1,861 | 5,300 |
| 2003/11/21 | 1,823 | 1,889 | 1,800 | 1,853 | 13,700 |
| 2003/11/20 | 1,780 | 1,822 | 1,780 | 1,822 | 8,800 |
| 2003/11/19 | 1,732 | 1,850 | 1,732 | 1,849 | 9,800 |
| 2003/11/18 | 1,779 | 1,910 | 1,779 | 1,822 | 27,500 |
| 2003/11/17 | 1,820 | 1,851 | 1,802 | 1,839 | 21,600 |
| 2003/11/14 | 1,900 | 1,900 | 1,850 | 1,851 | 7,000 |
| 2003/11/13 | 1,840 | 1,900 | 1,840 | 1,898 | 3,100 |
| 2003/11/12 | 1,895 | 1,920 | 1,890 | 1,891 | 17,000 |
| 2003/11/11 | 1,841 | 1,900 | 1,830 | 1,889 | 15,100 |
| 2003/11/10 | 1,880 | 1,920 | 1,880 | 1,892 | 4,700 |
| 2003/11/07 | 1,990 | 1,995 | 1,841 | 1,950 | 33,400 |
| 2003/11/06 | 1,949 | 2,020 | 1,945 | 1,970 | 61,600 |
| 2003/11/05 | 1,890 | 1,935 | 1,820 | 1,935 | 13,500 |
| 2003/11/04 | 1,909 | 1,910 | 1,890 | 1,905 | 18,100 |
| 2003/10/31 | 1,940 | 1,940 | 1,900 | 1,910 | 7,400 |
| 2003/10/30 | 1,940 | 1,941 | 1,908 | 1,940 | 10,700 |
| 2003/10/29 | 1,930 | 1,945 | 1,874 | 1,941 | 23,200 |
| 2003/10/28 | 1,900 | 1,941 | 1,900 | 1,941 | 26,500 |
| 2003/10/27 | 1,999 | 1,999 | 1,881 | 1,940 | 30,800 |
| 2003/10/24 | 1,800 | 1,801 | 1,760 | 1,789 | 15,100 |
| 2003/10/23 | 1,890 | 1,890 | 1,840 | 1,840 | 27,500 |
| 2003/10/22 | 1,875 | 1,900 | 1,850 | 1,895 | 35,300 |
| 2003/10/21 | 1,849 | 1,869 | 1,820 | 1,869 | 43,000 |
| 2003/10/20 | 1,850 | 1,856 | 1,814 | 1,852 | 27,100 |
| 2003/10/17 | 1,860 | 1,875 | 1,820 | 1,855 | 37,900 |
| 2003/10/16 | 1,770 | 1,856 | 1,770 | 1,856 | 54,800 |
| 2003/10/15 | 1,733 | 1,769 | 1,730 | 1,765 | 41,500 |
| 2003/10/14 | 1,700 | 1,739 | 1,699 | 1,730 | 44,800 |
| 2003/10/10 | 1,691 | 1,701 | 1,678 | 1,701 | 40,700 |
| 2003/10/09 | 1,652 | 1,710 | 1,650 | 1,693 | 59,700 |
| 2003/10/08 | 1,632 | 1,699 | 1,631 | 1,671 | 98,600 |
| 2003/10/07 | 1,590 | 1,635 | 1,590 | 1,632 | 89,600 |
| 2003/10/06 | 1,583 | 1,591 | 1,550 | 1,590 | 44,600 |
| 2003/10/03 | 1,562 | 1,585 | 1,559 | 1,582 | 73,900 |
| 2003/10/02 | 1,523 | 1,560 | 1,523 | 1,559 | 46,800 |
| 2003/10/01 | 1,523 | 1,523 | 1,480 | 1,523 | 31,800 |
| 2003/09/30 | 1,451 | 1,523 | 1,450 | 1,523 | 39,700 |
| 2003/09/29 | 1,450 | 1,451 | 1,445 | 1,446 | 5,900 |
| 2003/09/26 | 1,450 | 1,464 | 1,445 | 1,450 | 12,800 |
| 2003/09/25 | 1,470 | 1,498 | 1,400 | 1,474 | 16,800 |
| 2003/09/24 | 1,475 | 1,500 | 1,460 | 1,498 | 18,700 |
| 2003/09/22 | 1,490 | 1,500 | 1,482 | 1,500 | 18,100 |
| 2003/09/19 | 1,501 | 1,501 | 1,492 | 1,494 | 26,100 |
| 2003/09/18 | 1,520 | 1,520 | 1,500 | 1,500 | 30,400 |
| 2003/09/17 | 1,520 | 1,530 | 1,511 | 1,520 | 35,300 |
| 2003/09/16 | 1,540 | 1,550 | 1,511 | 1,520 | 18,300 |
| 2003/09/12 | 1,520 | 1,530 | 1,500 | 1,510 | 32,100 |
| 2003/09/11 | 1,515 | 1,530 | 1,498 | 1,530 | 29,400 |
| 2003/09/10 | 1,520 | 1,538 | 1,516 | 1,530 | 23,100 |
| 2003/09/09 | 1,550 | 1,560 | 1,533 | 1,542 | 9,600 |
| 2003/09/08 | 1,541 | 1,542 | 1,520 | 1,538 | 10,600 |
| 2003/09/05 | 1,547 | 1,592 | 1,546 | 1,556 | 16,400 |
| 2003/09/04 | 1,571 | 1,571 | 1,541 | 1,546 | 11,100 |
| 2003/09/03 | 1,614 | 1,614 | 1,588 | 1,588 | 13,300 |
| 2003/09/02 | 1,592 | 1,640 | 1,590 | 1,610 | 21,400 |
| 2003/09/01 | 1,578 | 1,600 | 1,578 | 1,590 | 8,300 |
| 2003/08/29 | 1,550 | 1,550 | 1,515 | 1,540 | 5,100 |
| 2003/08/28 | 1,512 | 1,529 | 1,511 | 1,512 | 1,700 |
| 2003/08/27 | 1,550 | 1,564 | 1,511 | 1,530 | 6,600 |
| 2003/08/26 | 1,542 | 1,542 | 1,511 | 1,511 | 7,100 |
| 2003/08/25 | 1,563 | 1,567 | 1,500 | 1,512 | 10,000 |
| 2003/08/22 | 1,600 | 1,600 | 1,560 | 1,563 | 3,600 |
| 2003/08/21 | 1,610 | 1,610 | 1,600 | 1,600 | 5,700 |
| 2003/08/20 | 1,570 | 1,615 | 1,570 | 1,610 | 4,600 |
| 2003/08/19 | 1,550 | 1,581 | 1,550 | 1,580 | 8,500 |
| 2003/08/18 | 1,599 | 1,605 | 1,590 | 1,594 | 7,700 |
| 2003/08/15 | 1,610 | 1,620 | 1,601 | 1,601 | 4,300 |
| 2003/08/14 | 1,600 | 1,608 | 1,600 | 1,601 | 4,500 |
| 2003/08/13 | 1,600 | 1,620 | 1,595 | 1,600 | 17,800 |
| 2003/08/12 | 1,651 | 1,659 | 1,600 | 1,631 | 19,500 |
| 2003/08/11 | 1,639 | 1,670 | 1,639 | 1,660 | 11,500 |
| 2003/08/08 | 1,620 | 1,630 | 1,614 | 1,618 | 8,300 |
| 2003/08/07 | 1,589 | 1,641 | 1,589 | 1,622 | 12,700 |
| 2003/08/06 | 1,550 | 1,578 | 1,546 | 1,565 | 11,400 |
| 2003/08/05 | 1,540 | 1,551 | 1,540 | 1,551 | 21,600 |
| 2003/08/04 | 1,520 | 1,560 | 1,515 | 1,535 | 9,300 |
| 2003/08/01 | 1,500 | 1,520 | 1,489 | 1,520 | 17,200 |
| 2003/07/31 | 1,479 | 1,500 | 1,441 | 1,500 | 20,400 |
| 2003/07/30 | 1,470 | 1,495 | 1,450 | 1,485 | 15,600 |
| 2003/07/29 | 1,486 | 1,487 | 1,470 | 1,475 | 11,300 |
| 2003/07/28 | 1,489 | 1,489 | 1,450 | 1,470 | 5,100 |
| 2003/07/25 | 1,420 | 1,450 | 1,420 | 1,432 | 9,900 |
| 2003/07/24 | 1,420 | 1,460 | 1,415 | 1,415 | 13,200 |
| 2003/07/23 | 1,410 | 1,450 | 1,399 | 1,430 | 35,100 |
| 2003/07/22 | 1,370 | 1,415 | 1,350 | 1,390 | 19,800 |
| 2003/07/18 | 1,330 | 1,362 | 1,330 | 1,360 | 11,400 |
| 2003/07/17 | 1,350 | 1,355 | 1,330 | 1,330 | 14,300 |
| 2003/07/16 | 1,299 | 1,350 | 1,295 | 1,349 | 8,700 |
| 2003/07/15 | 1,349 | 1,350 | 1,309 | 1,330 | 3,400 |
| 2003/07/14 | 1,347 | 1,365 | 1,270 | 1,280 | 11,900 |
| 2003/07/11 | 1,291 | 1,350 | 1,291 | 1,327 | 4,600 |
| 2003/07/10 | 1,298 | 1,360 | 1,291 | 1,291 | 16,500 |
| 2003/07/09 | 1,300 | 1,327 | 1,290 | 1,299 | 7,000 |
| 2003/07/08 | 1,350 | 1,350 | 1,291 | 1,298 | 9,200 |
| 2003/07/07 | 1,344 | 1,350 | 1,325 | 1,342 | 5,800 |
| 2003/07/04 | 1,300 | 1,311 | 1,280 | 1,284 | 8,000 |
| 2003/07/03 | 1,351 | 1,351 | 1,330 | 1,340 | 8,200 |
| 2003/07/02 | 1,375 | 1,385 | 1,350 | 1,350 | 31,500 |
| 2003/07/01 | 1,370 | 1,380 | 1,364 | 1,370 | 19,400 |
| 2003/06/30 | 1,360 | 1,370 | 1,350 | 1,350 | 23,100 |
| 2003/06/27 | 1,300 | 1,335 | 1,295 | 1,320 | 21,500 |
| 2003/06/26 | 1,320 | 1,320 | 1,280 | 1,281 | 4,800 |
| 2003/06/25 | 1,300 | 1,320 | 1,270 | 1,320 | 20,500 |
| 2003/06/24 | 1,261 | 1,270 | 1,253 | 1,261 | 3,000 |
| 2003/06/23 | 1,310 | 1,310 | 1,290 | 1,300 | 10,700 |
| 2003/06/20 | 1,298 | 1,298 | 1,289 | 1,290 | 3,900 |
| 2003/06/19 | 1,300 | 1,300 | 1,280 | 1,280 | 8,500 |
| 2003/06/18 | 1,250 | 1,295 | 1,250 | 1,290 | 11,300 |
| 2003/06/17 | 1,250 | 1,270 | 1,246 | 1,266 | 9,400 |
| 2003/06/16 | 1,288 | 1,288 | 1,273 | 1,273 | 3,200 |
| 2003/06/13 | 1,288 | 1,288 | 1,270 | 1,271 | 11,800 |
| 2003/06/12 | 1,287 | 1,288 | 1,260 | 1,287 | 6,100 |
| 2003/06/11 | 1,251 | 1,288 | 1,251 | 1,287 | 3,800 |
| 2003/06/10 | 1,270 | 1,270 | 1,258 | 1,258 | 6,500 |
| 2003/06/09 | 1,300 | 1,300 | 1,270 | 1,288 | 7,400 |
| 2003/06/06 | 1,300 | 1,305 | 1,276 | 1,305 | 4,400 |
| 2003/06/05 | 1,279 | 1,299 | 1,270 | 1,299 | 13,300 |
| 2003/06/04 | 1,290 | 1,298 | 1,280 | 1,280 | 1,400 |
| 2003/06/03 | 1,319 | 1,319 | 1,290 | 1,290 | 7,200 |
| 2003/06/02 | 1,271 | 1,309 | 1,271 | 1,290 | 10,600 |
| 2003/05/30 | 1,295 | 1,320 | 1,270 | 1,270 | 13,100 |
| 2003/05/29 | 1,240 | 1,295 | 1,240 | 1,295 | 11,700 |
| 2003/05/28 | 1,238 | 1,250 | 1,233 | 1,233 | 8,400 |
| 2003/05/27 | 1,250 | 1,270 | 1,237 | 1,238 | 3,400 |
| 2003/05/26 | 1,290 | 1,300 | 1,280 | 1,280 | 3,000 |
| 2003/05/23 | 1,289 | 1,331 | 1,289 | 1,290 | 15,100 |
| 2003/05/22 | 1,290 | 1,310 | 1,284 | 1,304 | 12,100 |
| 2003/05/21 | 1,350 | 1,350 | 1,260 | 1,290 | 13,400 |
| 2003/05/20 | 1,330 | 1,340 | 1,310 | 1,320 | 13,500 |
| 2003/05/19 | 1,340 | 1,340 | 1,300 | 1,311 | 6,700 |
| 2003/05/16 | 1,270 | 1,340 | 1,260 | 1,340 | 9,100 |
| 2003/05/15 | 1,332 | 1,350 | 1,300 | 1,350 | 17,300 |
| 2003/05/14 | 1,350 | 1,380 | 1,320 | 1,332 | 23,500 |
| 2003/05/13 | 1,330 | 1,360 | 1,320 | 1,350 | 34,600 |
| 2003/05/12 | 1,270 | 1,310 | 1,255 | 1,310 | 29,000 |
| 2003/05/09 | 1,270 | 1,270 | 1,220 | 1,250 | 36,000 |
| 2003/05/08 | 1,262 | 1,282 | 1,235 | 1,282 | 101,200 |
| 2003/05/07 | 1,106 | 1,106 | 1,082 | 1,082 | 600 |
| 2003/05/06 | 1,130 | 1,130 | 1,105 | 1,108 | 2,000 |
| 2003/05/02 | 1,110 | 1,130 | 1,080 | 1,080 | 2,200 |
| 2003/05/01 | 1,100 | 1,110 | 1,077 | 1,110 | 6,300 |
| 2003/04/30 | 1,100 | 1,103 | 1,100 | 1,100 | 2,100 |
| 2003/04/28 | 1,070 | 1,081 | 1,070 | 1,081 | 900 |
| 2003/04/25 | 1,130 | 1,130 | 1,100 | 1,100 | 7,500 |
| 2003/04/24 | 1,130 | 1,130 | 1,120 | 1,130 | 4,200 |
| 2003/04/23 | 1,131 | 1,135 | 1,101 | 1,120 | 1,800 |
| 2003/04/22 | 1,109 | 1,131 | 1,101 | 1,101 | 8,300 |
| 2003/04/21 | 1,111 | 1,130 | 1,100 | 1,129 | 3,600 |
| 2003/04/18 | 1,130 | 1,139 | 1,125 | 1,131 | 4,400 |
| 2003/04/17 | 1,120 | 1,145 | 1,120 | 1,128 | 7,500 |
| 2003/04/16 | 1,100 | 1,140 | 1,085 | 1,140 | 9,600 |
| 2003/04/15 | 1,090 | 1,100 | 1,088 | 1,090 | 6,900 |
| 2003/04/14 | 1,075 | 1,095 | 1,075 | 1,090 | 4,700 |
| 2003/04/11 | 1,100 | 1,100 | 1,075 | 1,084 | 3,800 |
| 2003/04/10 | 1,073 | 1,100 | 1,073 | 1,100 | 1,800 |
| 2003/04/09 | 1,070 | 1,095 | 1,070 | 1,070 | 5,700 |
| 2003/04/08 | 1,120 | 1,120 | 1,070 | 1,095 | 1,000 |
| 2003/04/07 | 1,065 | 1,120 | 1,065 | 1,120 | 3,900 |
| 2003/04/04 | 1,065 | 1,120 | 1,065 | 1,120 | 5,700 |
| 2003/04/03 | 1,129 | 1,129 | 1,065 | 1,065 | 1,400 |
| 2003/04/02 | 1,061 | 1,062 | 1,060 | 1,060 | 4,900 |
| 2003/04/01 | 1,050 | 1,090 | 1,050 | 1,060 | 1,800 |
| 2003/03/31 | 1,135 | 1,135 | 1,110 | 1,110 | 1,400 |
| 2003/03/28 | 1,134 | 1,134 | 1,128 | 1,128 | 2,000 |
| 2003/03/27 | 1,130 | 1,135 | 1,070 | 1,130 | 3,200 |
| 2003/03/26 | 1,135 | 1,135 | 1,129 | 1,134 | 1,000 |
| 2003/03/25 | 1,135 | 1,135 | 1,080 | 1,130 | 6,200 |
| 2003/03/24 | 1,149 | 1,149 | 1,127 | 1,137 | 5,000 |
| 2003/03/20 | 1,080 | 1,111 | 1,080 | 1,111 | 3,800 |
| 2003/03/19 | 1,050 | 1,080 | 1,038 | 1,055 | 7,700 |
| 2003/03/18 | 1,060 | 1,088 | 1,042 | 1,042 | 4,400 |
| 2003/03/17 | 1,081 | 1,081 | 1,040 | 1,040 | 3,100 |
| 2003/03/14 | 1,079 | 1,090 | 1,079 | 1,080 | 15,600 |
| 2003/03/13 | 1,060 | 1,090 | 1,060 | 1,090 | 8,900 |
| 2003/03/12 | 1,020 | 1,080 | 1,020 | 1,060 | 15,000 |
| 2003/03/11 | 999 | 1,036 | 999 | 1,027 | 13,300 |
| 2003/03/10 | 1,004 | 1,005 | 994 | 1,005 | 5,500 |
| 2003/03/07 | 1,108 | 1,124 | 1,104 | 1,104 | 3,200 |
| 2003/03/06 | 1,149 | 1,149 | 1,130 | 1,148 | 2,100 |
| 2003/03/05 | 1,131 | 1,131 | 1,118 | 1,129 | 1,000 |
| 2003/03/04 | 1,147 | 1,154 | 1,112 | 1,131 | 8,200 |
| 2003/03/03 | 1,135 | 1,147 | 1,130 | 1,144 | 1,300 |
| 2003/02/28 | 1,149 | 1,149 | 1,109 | 1,129 | 2,300 |
| 2003/02/27 | 1,142 | 1,142 | 1,129 | 1,129 | 800 |
| 2003/02/26 | 1,131 | 1,141 | 1,131 | 1,141 | 4,500 |
| 2003/02/25 | 1,122 | 1,143 | 1,121 | 1,140 | 6,200 |
| 2003/02/24 | 1,158 | 1,169 | 1,143 | 1,159 | 5,800 |
| 2003/02/21 | 1,146 | 1,158 | 1,130 | 1,158 | 5,900 |
| 2003/02/20 | 1,146 | 1,147 | 1,120 | 1,126 | 5,400 |
| 2003/02/19 | 1,180 | 1,180 | 1,145 | 1,145 | 4,900 |
| 2003/02/18 | 1,175 | 1,180 | 1,152 | 1,167 | 3,900 |
| 2003/02/17 | 1,190 | 1,190 | 1,155 | 1,167 | 1,900 |
| 2003/02/14 | 1,140 | 1,160 | 1,140 | 1,143 | 5,300 |
| 2003/02/13 | 1,151 | 1,177 | 1,150 | 1,159 | 2,300 |
| 2003/02/12 | 1,145 | 1,185 | 1,136 | 1,184 | 8,900 |
| 2003/02/10 | 1,185 | 1,185 | 1,159 | 1,160 | 5,100 |
| 2003/02/07 | 1,190 | 1,190 | 1,161 | 1,162 | 3,300 |
| 2003/02/06 | 1,185 | 1,190 | 1,163 | 1,190 | 11,500 |
| 2003/02/05 | 1,170 | 1,185 | 1,169 | 1,185 | 27,900 |
| 2003/02/04 | 1,140 | 1,160 | 1,120 | 1,150 | 14,000 |
| 2003/02/03 | 1,114 | 1,149 | 1,114 | 1,140 | 5,300 |
| 2003/01/31 | 1,149 | 1,149 | 1,120 | 1,125 | 2,400 |
| 2003/01/30 | 1,129 | 1,148 | 1,129 | 1,130 | 6,800 |
| 2003/01/29 | 1,170 | 1,170 | 1,130 | 1,131 | 3,600 |
| 2003/01/28 | 1,130 | 1,150 | 1,130 | 1,150 | 11,500 |
| 2003/01/27 | 1,120 | 1,139 | 1,110 | 1,136 | 19,400 |
| 2003/01/24 | 1,150 | 1,160 | 1,150 | 1,150 | 18,800 |
| 2003/01/23 | 1,121 | 1,159 | 1,121 | 1,146 | 8,000 |
| 2003/01/22 | 1,150 | 1,150 | 1,120 | 1,134 | 4,000 |
| 2003/01/21 | 1,160 | 1,160 | 1,132 | 1,158 | 15,800 |
| 2003/01/20 | 1,150 | 1,160 | 1,110 | 1,160 | 27,100 |
| 2003/01/17 | 1,111 | 1,169 | 1,111 | 1,169 | 14,100 |
| 2003/01/16 | 1,130 | 1,130 | 1,111 | 1,129 | 4,700 |
| 2003/01/15 | 1,130 | 1,150 | 1,129 | 1,150 | 12,400 |
| 2003/01/14 | 1,150 | 1,150 | 1,130 | 1,130 | 10,500 |
| 2003/01/10 | 1,150 | 1,150 | 1,125 | 1,142 | 3,600 |
| 2003/01/09 | 1,140 | 1,140 | 1,112 | 1,135 | 6,100 |
| 2003/01/08 | 1,174 | 1,174 | 1,150 | 1,150 | 2,700 |
| 2003/01/07 | 1,179 | 1,188 | 1,150 | 1,175 | 7,300 |
| 2003/01/06 | 1,150 | 1,169 | 1,150 | 1,169 | 2,600 |