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 |
|---|---|---|---|---|---|
| 2004/12/30 | 5,380 | 5,400 | 5,310 | 5,340 | 14,600 |
| 2004/12/29 | 5,300 | 5,390 | 5,230 | 5,350 | 26,800 |
| 2004/12/28 | 5,270 | 5,300 | 5,200 | 5,230 | 18,200 |
| 2004/12/27 | 5,300 | 5,310 | 5,290 | 5,300 | 13,300 |
| 2004/12/24 | 5,270 | 5,310 | 5,250 | 5,300 | 18,400 |
| 2004/12/22 | 5,310 | 5,360 | 5,210 | 5,240 | 31,200 |
| 2004/12/21 | 5,400 | 5,400 | 5,160 | 5,380 | 25,200 |
| 2004/12/20 | 5,350 | 5,400 | 5,310 | 5,370 | 47,300 |
| 2004/12/17 | 5,190 | 5,290 | 5,180 | 5,290 | 32,700 |
| 2004/12/16 | 5,010 | 5,150 | 5,010 | 5,140 | 22,100 |
| 2004/12/15 | 5,000 | 5,060 | 4,980 | 5,000 | 16,500 |
| 2004/12/14 | 4,950 | 5,000 | 4,940 | 5,000 | 8,500 |
| 2004/12/13 | 4,960 | 4,990 | 4,920 | 4,950 | 12,900 |
| 2004/12/10 | 4,780 | 4,900 | 4,730 | 4,870 | 25,300 |
| 2004/12/09 | 4,810 | 4,850 | 4,780 | 4,800 | 15,300 |
| 2004/12/08 | 4,850 | 4,860 | 4,810 | 4,850 | 7,100 |
| 2004/12/07 | 4,900 | 4,980 | 4,860 | 4,900 | 33,500 |
| 2004/12/06 | 4,990 | 4,990 | 4,900 | 4,940 | 9,900 |
| 2004/12/03 | 4,970 | 5,000 | 4,940 | 4,980 | 34,200 |
| 2004/12/02 | 4,920 | 4,960 | 4,920 | 4,940 | 28,300 |
| 2004/12/01 | 4,960 | 4,960 | 4,830 | 4,930 | 32,000 |
| 2004/11/30 | 5,150 | 5,150 | 4,910 | 4,980 | 27,200 |
| 2004/11/29 | 5,050 | 5,100 | 5,000 | 5,100 | 14,800 |
| 2004/11/26 | 5,110 | 5,160 | 5,050 | 5,090 | 18,200 |
| 2004/11/25 | 4,970 | 5,150 | 4,960 | 5,110 | 45,900 |
| 2004/11/24 | 5,000 | 5,010 | 4,950 | 4,970 | 17,100 |
| 2004/11/22 | 5,100 | 5,150 | 4,970 | 5,000 | 18,100 |
| 2004/11/19 | 5,120 | 5,200 | 5,120 | 5,160 | 24,600 |
| 2004/11/18 | 5,180 | 5,220 | 5,150 | 5,160 | 18,400 |
| 2004/11/17 | 5,100 | 5,160 | 5,100 | 5,140 | 42,000 |
| 2004/11/16 | 5,110 | 5,200 | 5,110 | 5,150 | 17,900 |
| 2004/11/15 | 5,190 | 5,250 | 5,140 | 5,210 | 19,000 |
| 2004/11/12 | 5,110 | 5,210 | 5,110 | 5,190 | 20,400 |
| 2004/11/11 | 5,150 | 5,150 | 5,000 | 5,060 | 36,900 |
| 2004/11/10 | 5,210 | 5,270 | 5,180 | 5,180 | 36,800 |
| 2004/11/09 | 5,250 | 5,280 | 5,240 | 5,270 | 16,700 |
| 2004/11/08 | 5,300 | 5,300 | 5,270 | 5,270 | 9,100 |
| 2004/11/05 | 5,350 | 5,350 | 5,250 | 5,310 | 28,100 |
| 2004/11/04 | 5,300 | 5,340 | 5,250 | 5,310 | 27,300 |
| 2004/11/02 | 5,280 | 5,320 | 5,260 | 5,300 | 34,800 |
| 2004/11/01 | 5,220 | 5,290 | 5,150 | 5,280 | 41,600 |
| 2004/10/29 | 5,340 | 5,350 | 5,200 | 5,250 | 72,200 |
| 2004/10/28 | 5,380 | 5,410 | 5,270 | 5,380 | 114,500 |
| 2004/10/27 | 5,500 | 5,650 | 5,470 | 5,570 | 22,100 |
| 2004/10/26 | 5,360 | 5,500 | 5,360 | 5,460 | 12,700 |
| 2004/10/25 | 5,350 | 5,450 | 5,280 | 5,360 | 17,300 |
| 2004/10/22 | 5,440 | 5,520 | 5,430 | 5,450 | 9,900 |
| 2004/10/21 | 5,510 | 5,540 | 5,390 | 5,390 | 21,300 |
| 2004/10/20 | 5,400 | 5,560 | 5,390 | 5,560 | 41,400 |
| 2004/10/19 | 5,320 | 5,380 | 5,320 | 5,360 | 26,200 |
| 2004/10/18 | 5,430 | 5,450 | 5,360 | 5,400 | 7,100 |
| 2004/10/15 | 5,360 | 5,450 | 5,290 | 5,450 | 27,500 |
| 2004/10/14 | 5,390 | 5,460 | 5,350 | 5,430 | 23,900 |
| 2004/10/13 | 5,290 | 5,400 | 5,290 | 5,390 | 39,300 |
| 2004/10/12 | 5,250 | 5,300 | 5,230 | 5,280 | 34,900 |
| 2004/10/08 | 5,390 | 5,390 | 5,190 | 5,210 | 94,400 |
| 2004/10/07 | 5,600 | 5,600 | 5,550 | 5,600 | 16,000 |
| 2004/10/06 | 5,590 | 5,610 | 5,550 | 5,600 | 31,100 |
| 2004/10/05 | 5,560 | 5,640 | 5,550 | 5,590 | 39,900 |
| 2004/10/04 | 5,490 | 5,550 | 5,460 | 5,500 | 59,000 |
| 2004/10/01 | 5,400 | 5,460 | 5,370 | 5,420 | 34,500 |
| 2004/09/30 | 5,360 | 5,470 | 5,360 | 5,370 | 21,100 |
| 2004/09/29 | 5,390 | 5,400 | 5,330 | 5,330 | 17,200 |
| 2004/09/28 | 5,310 | 5,400 | 5,250 | 5,290 | 22,900 |
| 2004/09/27 | 5,580 | 5,580 | 5,420 | 5,480 | 11,800 |
| 2004/09/24 | 5,580 | 5,640 | 5,460 | 5,590 | 79,600 |
| 2004/09/22 | 5,330 | 5,350 | 5,300 | 5,330 | 9,200 |
| 2004/09/21 | 5,350 | 5,350 | 5,290 | 5,310 | 40,700 |
| 2004/09/17 | 5,300 | 5,350 | 5,270 | 5,300 | 35,700 |
| 2004/09/16 | 5,160 | 5,300 | 5,160 | 5,270 | 31,300 |
| 2004/09/15 | 5,350 | 5,360 | 5,260 | 5,260 | 49,400 |
| 2004/09/14 | 5,250 | 5,390 | 5,250 | 5,350 | 47,500 |
| 2004/09/13 | 5,250 | 5,270 | 5,200 | 5,220 | 10,300 |
| 2004/09/10 | 5,170 | 5,170 | 5,110 | 5,150 | 41,300 |
| 2004/09/09 | 5,200 | 5,220 | 5,200 | 5,200 | 20,800 |
| 2004/09/08 | 5,200 | 5,240 | 5,160 | 5,200 | 41,500 |
| 2004/09/07 | 5,170 | 5,270 | 5,170 | 5,270 | 29,200 |
| 2004/09/06 | 5,180 | 5,200 | 5,100 | 5,170 | 18,800 |
| 2004/09/03 | 5,320 | 5,350 | 5,120 | 5,220 | 34,000 |
| 2004/09/02 | 5,500 | 5,500 | 5,250 | 5,320 | 41,500 |
| 2004/09/01 | 5,360 | 5,440 | 5,360 | 5,410 | 54,100 |
| 2004/08/31 | 5,270 | 5,320 | 5,240 | 5,310 | 40,300 |
| 2004/08/30 | 5,100 | 5,270 | 5,100 | 5,240 | 34,300 |
| 2004/08/27 | 5,010 | 5,050 | 4,930 | 5,030 | 6,700 |
| 2004/08/26 | 5,010 | 5,060 | 5,010 | 5,020 | 22,300 |
| 2004/08/25 | 4,960 | 5,040 | 4,960 | 5,040 | 18,700 |
| 2004/08/24 | 5,030 | 5,050 | 4,940 | 4,990 | 24,000 |
| 2004/08/23 | 5,000 | 5,030 | 4,980 | 5,000 | 36,400 |
| 2004/08/20 | 4,690 | 4,940 | 4,680 | 4,920 | 32,700 |
| 2004/08/19 | 4,590 | 4,690 | 4,590 | 4,650 | 10,000 |
| 2004/08/18 | 4,670 | 4,670 | 4,500 | 4,620 | 5,500 |
| 2004/08/17 | 4,730 | 4,750 | 4,640 | 4,670 | 8,800 |
| 2004/08/16 | 4,800 | 4,810 | 4,500 | 4,620 | 19,600 |
| 2004/08/13 | 4,850 | 4,860 | 4,800 | 4,800 | 20,400 |
| 2004/08/12 | 4,890 | 4,890 | 4,800 | 4,880 | 29,000 |
| 2004/08/11 | 4,850 | 4,890 | 4,820 | 4,860 | 10,400 |
| 2004/08/10 | 4,750 | 4,800 | 4,650 | 4,760 | 9,300 |
| 2004/08/09 | 4,550 | 4,660 | 4,550 | 4,650 | 10,300 |
| 2004/08/06 | 4,470 | 4,640 | 4,470 | 4,560 | 17,900 |
| 2004/08/05 | 4,440 | 4,650 | 4,440 | 4,560 | 15,100 |
| 2004/08/04 | 4,520 | 4,590 | 4,400 | 4,550 | 18,500 |
| 2004/08/03 | 4,940 | 4,940 | 4,500 | 4,620 | 15,300 |
| 2004/08/02 | 4,740 | 4,980 | 4,710 | 4,900 | 15,600 |
| 2004/07/30 | 5,050 | 5,100 | 4,800 | 4,880 | 38,600 |
| 2004/07/29 | 4,780 | 5,050 | 4,570 | 4,930 | 43,300 |
| 2004/07/28 | 4,470 | 4,680 | 4,410 | 4,660 | 23,300 |
| 2004/07/27 | 4,300 | 4,300 | 3,920 | 4,300 | 62,200 |
| 2004/07/26 | 4,530 | 4,530 | 4,360 | 4,410 | 28,500 |
| 2004/07/23 | 4,650 | 4,720 | 4,650 | 4,680 | 12,700 |
| 2004/07/22 | 4,660 | 4,700 | 4,580 | 4,700 | 22,500 |
| 2004/07/21 | 4,810 | 4,890 | 4,760 | 4,810 | 20,000 |
| 2004/07/20 | 4,920 | 4,920 | 4,820 | 4,850 | 7,700 |
| 2004/07/16 | 4,900 | 5,000 | 4,810 | 4,930 | 25,400 |
| 2004/07/15 | 5,020 | 5,150 | 4,800 | 4,920 | 27,200 |
| 2004/07/14 | 5,400 | 5,410 | 5,030 | 5,030 | 20,700 |
| 2004/07/13 | 5,330 | 5,390 | 5,290 | 5,320 | 22,500 |
| 2004/07/12 | 5,380 | 5,420 | 5,300 | 5,320 | 16,600 |
| 2004/07/09 | 4,950 | 5,200 | 4,940 | 5,180 | 23,800 |
| 2004/07/08 | 5,150 | 5,150 | 4,920 | 4,980 | 32,000 |
| 2004/07/07 | 5,020 | 5,220 | 5,020 | 5,150 | 34,800 |
| 2004/07/06 | 5,600 | 5,600 | 5,360 | 5,380 | 28,100 |
| 2004/07/05 | 5,500 | 5,620 | 5,500 | 5,570 | 26,300 |
| 2004/07/02 | 5,450 | 5,600 | 5,400 | 5,570 | 29,600 |
| 2004/07/01 | 5,490 | 5,550 | 5,460 | 5,510 | 96,900 |
| 2004/06/30 | 5,230 | 5,310 | 5,230 | 5,310 | 46,500 |
| 2004/06/29 | 5,250 | 5,250 | 5,170 | 5,230 | 15,400 |
| 2004/06/28 | 5,210 | 5,320 | 5,100 | 5,270 | 41,300 |
| 2004/06/25 | 5,250 | 5,250 | 5,090 | 5,210 | 58,900 |
| 2004/06/24 | 5,280 | 5,450 | 5,210 | 5,250 | 78,100 |
| 2004/06/23 | 4,940 | 5,170 | 4,900 | 5,080 | 63,400 |
| 2004/06/22 | 4,680 | 4,960 | 4,650 | 4,940 | 84,200 |
| 2004/06/21 | 4,600 | 4,640 | 4,550 | 4,580 | 26,600 |
| 2004/06/18 | 4,540 | 4,590 | 4,460 | 4,500 | 17,800 |
| 2004/06/17 | 4,560 | 4,560 | 4,420 | 4,490 | 47,400 |
| 2004/06/16 | 4,590 | 4,610 | 4,560 | 4,560 | 16,400 |
| 2004/06/15 | 4,690 | 4,690 | 4,540 | 4,550 | 20,800 |
| 2004/06/14 | 4,630 | 4,740 | 4,600 | 4,710 | 23,700 |
| 2004/06/11 | 4,550 | 4,650 | 4,550 | 4,600 | 35,700 |
| 2004/06/10 | 4,430 | 4,590 | 4,430 | 4,530 | 20,800 |
| 2004/06/09 | 4,460 | 4,500 | 4,380 | 4,420 | 26,800 |
| 2004/06/08 | 4,380 | 4,540 | 4,340 | 4,510 | 56,800 |
| 2004/06/07 | 4,200 | 4,330 | 4,170 | 4,280 | 20,800 |
| 2004/06/04 | 4,200 | 4,260 | 4,140 | 4,160 | 15,600 |
| 2004/06/03 | 4,050 | 4,170 | 4,050 | 4,170 | 19,100 |
| 2004/06/02 | 4,150 | 4,200 | 4,050 | 4,060 | 12,500 |
| 2004/06/01 | 4,170 | 4,230 | 4,140 | 4,160 | 9,100 |
| 2004/05/31 | 4,220 | 4,450 | 4,180 | 4,180 | 28,600 |
| 2004/05/28 | 4,210 | 4,290 | 4,150 | 4,220 | 15,500 |
| 2004/05/27 | 4,450 | 4,450 | 4,230 | 4,240 | 18,600 |
| 2004/05/26 | 4,290 | 4,480 | 4,280 | 4,400 | 33,400 |
| 2004/05/25 | 4,160 | 4,250 | 4,150 | 4,240 | 16,300 |
| 2004/05/24 | 4,060 | 4,220 | 4,050 | 4,110 | 31,900 |
| 2004/05/21 | 4,000 | 4,050 | 3,930 | 4,010 | 29,300 |
| 2004/05/20 | 3,850 | 4,000 | 3,840 | 4,000 | 13,600 |
| 2004/05/19 | 4,000 | 4,030 | 3,950 | 3,950 | 20,000 |
| 2004/05/18 | 3,850 | 4,000 | 3,830 | 3,970 | 24,700 |
| 2004/05/17 | 4,010 | 4,010 | 3,800 | 3,830 | 19,900 |
| 2004/05/14 | 4,000 | 4,050 | 3,870 | 3,910 | 34,300 |
| 2004/05/13 | 3,850 | 3,900 | 3,690 | 3,730 | 20,100 |
| 2004/05/12 | 3,660 | 3,800 | 3,580 | 3,800 | 17,100 |
| 2004/05/11 | 3,400 | 3,560 | 3,270 | 3,560 | 22,000 |
| 2004/05/10 | 3,600 | 3,600 | 3,540 | 3,560 | 29,400 |
| 2004/05/07 | 3,660 | 3,700 | 3,560 | 3,590 | 28,800 |
| 2004/05/06 | 3,570 | 3,580 | 3,460 | 3,510 | 25,400 |
| 2004/04/30 | 3,630 | 3,630 | 3,560 | 3,610 | 14,000 |
| 2004/04/28 | 3,650 | 3,710 | 3,620 | 3,620 | 12,100 |
| 2004/04/27 | 3,620 | 3,670 | 3,610 | 3,650 | 9,400 |
| 2004/04/26 | 3,690 | 3,700 | 3,630 | 3,630 | 6,500 |
| 2004/04/23 | 3,750 | 3,780 | 3,610 | 3,700 | 26,500 |
| 2004/04/22 | 3,460 | 3,690 | 3,450 | 3,690 | 21,900 |
| 2004/04/21 | 3,460 | 3,470 | 3,450 | 3,460 | 12,500 |
| 2004/04/20 | 3,480 | 3,480 | 3,430 | 3,480 | 11,100 |
| 2004/04/19 | 3,470 | 3,480 | 3,360 | 3,380 | 6,300 |
| 2004/04/16 | 3,460 | 3,490 | 3,450 | 3,460 | 11,100 |
| 2004/04/15 | 3,450 | 3,470 | 3,350 | 3,420 | 15,600 |
| 2004/04/14 | 3,410 | 3,430 | 3,380 | 3,420 | 19,300 |
| 2004/04/13 | 3,490 | 3,500 | 3,400 | 3,410 | 16,400 |
| 2004/04/12 | 3,410 | 3,550 | 3,410 | 3,490 | 11,600 |
| 2004/04/09 | 3,440 | 3,520 | 3,430 | 3,500 | 25,800 |
| 2004/04/08 | 3,550 | 3,550 | 3,500 | 3,540 | 6,600 |
| 2004/04/07 | 3,510 | 3,600 | 3,510 | 3,600 | 14,600 |
| 2004/04/06 | 3,510 | 3,600 | 3,410 | 3,600 | 28,200 |
| 2004/04/05 | 3,480 | 3,520 | 3,360 | 3,510 | 26,300 |
| 2004/04/02 | 3,300 | 3,480 | 3,290 | 3,470 | 56,200 |
| 2004/04/01 | 3,150 | 3,370 | 3,150 | 3,310 | 74,500 |
| 2004/03/31 | 3,050 | 3,170 | 3,030 | 3,120 | 36,000 |
| 2004/03/30 | 3,040 | 3,050 | 3,020 | 3,020 | 18,200 |
| 2004/03/29 | 2,975 | 3,000 | 2,940 | 2,995 | 44,200 |
| 2004/03/26 | 2,980 | 3,000 | 2,970 | 2,975 | 13,300 |
| 2004/03/25 | 2,970 | 3,000 | 2,960 | 2,980 | 8,700 |
| 2004/03/24 | 3,040 | 3,040 | 2,970 | 2,970 | 9,000 |
| 2004/03/23 | 2,965 | 3,010 | 2,960 | 2,975 | 9,500 |
| 2004/03/22 | 3,040 | 3,050 | 2,940 | 2,940 | 8,500 |
| 2004/03/19 | 2,980 | 3,080 | 2,980 | 3,040 | 25,000 |
| 2004/03/18 | 3,140 | 3,150 | 3,000 | 3,080 | 27,700 |
| 2004/03/17 | 2,960 | 3,150 | 2,930 | 3,100 | 70,300 |
| 2004/03/16 | 2,955 | 2,965 | 2,930 | 2,960 | 7,300 |
| 2004/03/15 | 2,980 | 2,980 | 2,935 | 2,955 | 5,500 |
| 2004/03/12 | 2,885 | 2,925 | 2,885 | 2,885 | 23,800 |
| 2004/03/11 | 2,930 | 2,950 | 2,880 | 2,925 | 13,300 |
| 2004/03/10 | 2,900 | 2,945 | 2,900 | 2,930 | 13,100 |
| 2004/03/09 | 2,880 | 2,945 | 2,880 | 2,925 | 5,100 |
| 2004/03/08 | 2,930 | 2,940 | 2,920 | 2,925 | 11,100 |
| 2004/03/05 | 2,940 | 2,990 | 2,925 | 2,925 | 23,000 |
| 2004/03/04 | 2,860 | 2,940 | 2,860 | 2,940 | 31,000 |
| 2004/03/03 | 2,850 | 2,870 | 2,830 | 2,855 | 9,000 |
| 2004/03/02 | 2,880 | 2,890 | 2,855 | 2,880 | 12,300 |
| 2004/03/01 | 2,880 | 2,900 | 2,860 | 2,890 | 19,400 |
| 2004/02/27 | 2,795 | 2,850 | 2,795 | 2,850 | 8,300 |
| 2004/02/26 | 2,800 | 2,830 | 2,800 | 2,815 | 22,000 |
| 2004/02/25 | 2,810 | 2,815 | 2,800 | 2,815 | 12,300 |
| 2004/02/24 | 2,805 | 2,815 | 2,805 | 2,805 | 6,600 |
| 2004/02/23 | 2,800 | 2,865 | 2,790 | 2,815 | 10,500 |
| 2004/02/20 | 2,800 | 2,825 | 2,790 | 2,800 | 20,300 |
| 2004/02/19 | 2,800 | 2,880 | 2,775 | 2,800 | 13,600 |
| 2004/02/18 | 2,860 | 2,895 | 2,830 | 2,830 | 12,200 |
| 2004/02/17 | 2,860 | 2,900 | 2,840 | 2,860 | 24,300 |
| 2004/02/16 | 2,850 | 2,905 | 2,815 | 2,860 | 21,000 |
| 2004/02/13 | 2,800 | 2,835 | 2,790 | 2,800 | 16,900 |
| 2004/02/12 | 2,800 | 2,815 | 2,780 | 2,800 | 29,600 |
| 2004/02/10 | 2,760 | 2,835 | 2,760 | 2,770 | 12,900 |
| 2004/02/09 | 2,655 | 2,830 | 2,650 | 2,760 | 19,600 |
| 2004/02/06 | 2,690 | 2,705 | 2,685 | 2,690 | 9,800 |
| 2004/02/05 | 2,675 | 2,755 | 2,675 | 2,730 | 12,300 |
| 2004/02/04 | 2,855 | 2,880 | 2,730 | 2,755 | 14,800 |
| 2004/02/03 | 2,950 | 2,950 | 2,840 | 2,940 | 86,500 |
| 2004/02/02 | 2,950 | 2,950 | 2,880 | 2,950 | 33,200 |
| 2004/01/30 | 2,840 | 2,920 | 2,840 | 2,920 | 37,900 |
| 2004/01/29 | 2,830 | 2,830 | 2,780 | 2,830 | 31,100 |
| 2004/01/28 | 2,800 | 2,830 | 2,770 | 2,830 | 54,300 |
| 2004/01/27 | 2,720 | 2,785 | 2,700 | 2,780 | 19,700 |
| 2004/01/26 | 2,730 | 2,740 | 2,630 | 2,730 | 11,100 |
| 2004/01/23 | 2,720 | 2,760 | 2,630 | 2,745 | 19,100 |
| 2004/01/22 | 2,780 | 2,810 | 2,695 | 2,715 | 37,400 |
| 2004/01/21 | 2,615 | 2,750 | 2,600 | 2,745 | 63,500 |
| 2004/01/20 | 2,610 | 2,615 | 2,580 | 2,595 | 23,200 |
| 2004/01/19 | 2,610 | 2,625 | 2,590 | 2,590 | 40,800 |
| 2004/01/16 | 2,600 | 2,630 | 2,570 | 2,600 | 22,200 |
| 2004/01/15 | 2,620 | 2,650 | 2,550 | 2,580 | 34,800 |
| 2004/01/14 | 2,525 | 2,550 | 2,460 | 2,535 | 13,100 |
| 2004/01/13 | 2,600 | 2,620 | 2,555 | 2,555 | 25,100 |
| 2004/01/09 | 2,680 | 2,690 | 2,590 | 2,630 | 19,100 |
| 2004/01/08 | 2,740 | 2,740 | 2,540 | 2,680 | 29,200 |
| 2004/01/07 | 2,750 | 2,750 | 2,700 | 2,740 | 18,700 |
| 2004/01/06 | 2,800 | 2,810 | 2,710 | 2,730 | 16,600 |
| 2004/01/05 | 2,760 | 2,820 | 2,760 | 2,800 | 12,200 |