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 |
|---|---|---|---|---|---|
| 2007/12/28 | 5,760 | 5,830 | 5,680 | 5,750 | 24,700 |
| 2007/12/27 | 5,640 | 5,870 | 5,640 | 5,770 | 57,400 |
| 2007/12/26 | 5,500 | 5,610 | 5,440 | 5,610 | 33,500 |
| 2007/12/25 | 5,680 | 5,680 | 5,460 | 5,490 | 39,000 |
| 2007/12/21 | 5,600 | 5,650 | 5,400 | 5,580 | 71,000 |
| 2007/12/20 | 5,620 | 5,660 | 5,550 | 5,630 | 54,400 |
| 2007/12/19 | 5,600 | 5,720 | 5,550 | 5,580 | 63,600 |
| 2007/12/18 | 5,600 | 5,690 | 5,490 | 5,650 | 54,900 |
| 2007/12/17 | 5,890 | 5,890 | 5,750 | 5,750 | 58,800 |
| 2007/12/14 | 5,740 | 5,970 | 5,680 | 5,910 | 73,200 |
| 2007/12/13 | 5,840 | 5,850 | 5,810 | 5,840 | 54,700 |
| 2007/12/12 | 5,780 | 5,890 | 5,750 | 5,850 | 29,600 |
| 2007/12/11 | 5,810 | 5,910 | 5,790 | 5,840 | 65,000 |
| 2007/12/10 | 5,840 | 5,840 | 5,720 | 5,760 | 27,000 |
| 2007/12/07 | 5,870 | 5,930 | 5,810 | 5,810 | 55,900 |
| 2007/12/06 | 5,840 | 5,940 | 5,750 | 5,940 | 58,100 |
| 2007/12/05 | 5,790 | 5,860 | 5,690 | 5,800 | 76,200 |
| 2007/12/04 | 5,980 | 5,980 | 5,830 | 5,870 | 68,400 |
| 2007/12/03 | 5,790 | 5,970 | 5,680 | 5,890 | 89,100 |
| 2007/11/30 | 5,580 | 5,670 | 5,490 | 5,630 | 50,700 |
| 2007/11/29 | 5,590 | 5,590 | 5,480 | 5,550 | 64,400 |
| 2007/11/28 | 5,280 | 5,390 | 5,240 | 5,390 | 56,400 |
| 2007/11/27 | 5,150 | 5,250 | 5,030 | 5,180 | 61,800 |
| 2007/11/26 | 5,190 | 5,290 | 5,150 | 5,250 | 36,700 |
| 2007/11/22 | 5,000 | 5,190 | 5,000 | 5,130 | 80,500 |
| 2007/11/21 | 5,170 | 5,180 | 5,050 | 5,060 | 55,600 |
| 2007/11/20 | 5,000 | 5,070 | 4,810 | 5,020 | 141,500 |
| 2007/11/19 | 5,260 | 5,330 | 5,090 | 5,100 | 48,400 |
| 2007/11/16 | 5,390 | 5,490 | 5,360 | 5,490 | 47,400 |
| 2007/11/15 | 5,690 | 5,710 | 5,530 | 5,530 | 67,900 |
| 2007/11/14 | 5,770 | 5,880 | 5,700 | 5,840 | 79,700 |
| 2007/11/13 | 5,590 | 5,690 | 5,360 | 5,370 | 49,500 |
| 2007/11/12 | 5,490 | 5,580 | 5,400 | 5,580 | 35,000 |
| 2007/11/09 | 5,720 | 5,890 | 5,640 | 5,660 | 59,200 |
| 2007/11/08 | 5,950 | 5,980 | 5,580 | 5,730 | 95,000 |
| 2007/11/07 | 6,320 | 6,320 | 6,050 | 6,100 | 96,200 |
| 2007/11/06 | 6,160 | 6,160 | 6,020 | 6,120 | 38,200 |
| 2007/11/05 | 6,390 | 6,450 | 5,940 | 6,060 | 63,800 |
| 2007/11/02 | 6,300 | 6,400 | 6,110 | 6,350 | 95,700 |
| 2007/11/01 | 6,250 | 6,360 | 6,250 | 6,320 | 106,000 |
| 2007/10/31 | 6,080 | 6,250 | 5,980 | 6,250 | 65,100 |
| 2007/10/30 | 5,970 | 6,170 | 5,890 | 6,080 | 75,100 |
| 2007/10/29 | 5,970 | 6,050 | 5,840 | 5,890 | 69,200 |
| 2007/10/26 | 5,980 | 6,000 | 5,870 | 6,000 | 27,400 |
| 2007/10/25 | 5,960 | 6,100 | 5,920 | 6,020 | 62,500 |
| 2007/10/24 | 6,100 | 6,190 | 6,000 | 6,040 | 37,600 |
| 2007/10/23 | 6,160 | 6,300 | 6,030 | 6,100 | 38,700 |
| 2007/10/22 | 6,000 | 6,280 | 5,930 | 6,180 | 40,400 |
| 2007/10/19 | 6,300 | 6,300 | 6,120 | 6,200 | 52,700 |
| 2007/10/18 | 6,340 | 6,400 | 6,240 | 6,320 | 62,100 |
| 2007/10/17 | 6,250 | 6,350 | 6,220 | 6,290 | 67,500 |
| 2007/10/16 | 6,410 | 6,440 | 6,200 | 6,240 | 70,300 |
| 2007/10/15 | 6,350 | 6,440 | 6,300 | 6,410 | 60,100 |
| 2007/10/12 | 6,140 | 6,250 | 6,110 | 6,160 | 61,900 |
| 2007/10/11 | 5,930 | 6,300 | 5,920 | 6,220 | 107,100 |
| 2007/10/10 | 6,020 | 6,030 | 5,720 | 5,780 | 112,700 |
| 2007/10/09 | 6,430 | 6,460 | 5,890 | 5,990 | 165,800 |
| 2007/10/05 | 5,500 | 5,530 | 5,460 | 5,460 | 20,500 |
| 2007/10/04 | 5,360 | 5,570 | 5,320 | 5,520 | 42,900 |
| 2007/10/03 | 5,390 | 5,430 | 5,320 | 5,410 | 33,900 |
| 2007/10/02 | 5,360 | 5,400 | 5,150 | 5,350 | 46,900 |
| 2007/10/01 | 5,420 | 5,460 | 5,320 | 5,320 | 27,200 |
| 2007/09/28 | 5,380 | 5,480 | 5,320 | 5,450 | 31,400 |
| 2007/09/27 | 5,280 | 5,350 | 5,120 | 5,250 | 61,100 |
| 2007/09/26 | 5,140 | 5,370 | 5,070 | 5,330 | 57,300 |
| 2007/09/25 | 5,280 | 5,280 | 5,050 | 5,060 | 28,200 |
| 2007/09/21 | 4,950 | 5,100 | 4,900 | 5,100 | 34,500 |
| 2007/09/20 | 4,910 | 5,050 | 4,900 | 5,050 | 45,900 |
| 2007/09/19 | 4,950 | 5,010 | 4,810 | 4,810 | 74,000 |
| 2007/09/18 | 4,830 | 4,900 | 4,750 | 4,750 | 24,800 |
| 2007/09/14 | 4,600 | 4,850 | 4,600 | 4,830 | 54,200 |
| 2007/09/13 | 4,690 | 4,730 | 4,560 | 4,630 | 18,200 |
| 2007/09/12 | 4,630 | 4,760 | 4,550 | 4,700 | 40,900 |
| 2007/09/11 | 4,620 | 4,620 | 4,420 | 4,580 | 22,900 |
| 2007/09/10 | 4,620 | 4,770 | 4,620 | 4,640 | 31,400 |
| 2007/09/07 | 4,810 | 4,920 | 4,700 | 4,780 | 31,300 |
| 2007/09/06 | 4,810 | 4,880 | 4,630 | 4,850 | 30,400 |
| 2007/09/05 | 5,100 | 5,140 | 4,770 | 4,850 | 42,200 |
| 2007/09/04 | 5,060 | 5,110 | 5,010 | 5,100 | 19,900 |
| 2007/09/03 | 5,040 | 5,190 | 4,920 | 5,070 | 32,300 |
| 2007/08/31 | 4,980 | 5,200 | 4,950 | 5,110 | 86,600 |
| 2007/08/30 | 4,820 | 4,960 | 4,800 | 4,960 | 30,700 |
| 2007/08/29 | 4,760 | 4,800 | 4,650 | 4,770 | 35,700 |
| 2007/08/28 | 4,900 | 4,920 | 4,840 | 4,880 | 35,400 |
| 2007/08/27 | 4,960 | 5,020 | 4,850 | 4,900 | 29,200 |
| 2007/08/24 | 4,930 | 5,000 | 4,810 | 4,920 | 76,400 |
| 2007/08/23 | 4,900 | 4,940 | 4,780 | 4,880 | 40,900 |
| 2007/08/22 | 5,050 | 5,050 | 4,780 | 4,840 | 36,500 |
| 2007/08/21 | 4,890 | 4,990 | 4,890 | 4,970 | 43,800 |
| 2007/08/20 | 4,960 | 4,960 | 4,700 | 4,790 | 67,700 |
| 2007/08/17 | 5,290 | 5,320 | 4,530 | 4,610 | 105,300 |
| 2007/08/16 | 5,300 | 5,470 | 5,250 | 5,380 | 28,800 |
| 2007/08/15 | 5,580 | 5,620 | 5,450 | 5,500 | 35,800 |
| 2007/08/14 | 5,360 | 5,840 | 5,280 | 5,680 | 87,000 |
| 2007/08/13 | 5,400 | 5,490 | 5,140 | 5,160 | 97,500 |
| 2007/08/10 | 5,100 | 5,200 | 4,820 | 5,100 | 143,600 |
| 2007/08/09 | 5,530 | 5,570 | 4,920 | 5,150 | 128,000 |
| 2007/08/08 | 5,740 | 5,750 | 5,480 | 5,560 | 90,000 |
| 2007/08/07 | 5,760 | 5,890 | 5,670 | 5,670 | 56,800 |
| 2007/08/06 | 5,600 | 5,870 | 5,600 | 5,790 | 105,900 |
| 2007/08/03 | 5,900 | 5,900 | 5,580 | 5,630 | 64,900 |
| 2007/08/02 | 5,900 | 5,980 | 5,740 | 5,870 | 67,500 |
| 2007/08/01 | 5,940 | 5,990 | 5,760 | 5,870 | 77,600 |
| 2007/07/31 | 5,950 | 5,970 | 5,900 | 5,950 | 67,300 |
| 2007/07/30 | 5,850 | 5,980 | 5,810 | 5,880 | 92,700 |
| 2007/07/27 | 5,560 | 6,200 | 5,490 | 6,050 | 192,300 |
| 2007/07/26 | 5,660 | 5,730 | 5,550 | 5,560 | 108,500 |
| 2007/07/25 | 5,430 | 5,660 | 5,380 | 5,660 | 65,500 |
| 2007/07/24 | 5,450 | 5,490 | 5,370 | 5,450 | 87,100 |
| 2007/07/23 | 5,350 | 5,470 | 5,340 | 5,450 | 54,400 |
| 2007/07/20 | 5,340 | 5,420 | 5,310 | 5,400 | 49,500 |
| 2007/07/19 | 5,310 | 5,450 | 5,280 | 5,310 | 24,800 |
| 2007/07/18 | 5,250 | 5,480 | 5,250 | 5,360 | 45,400 |
| 2007/07/17 | 5,200 | 5,300 | 5,180 | 5,220 | 20,700 |
| 2007/07/13 | 5,210 | 5,260 | 5,170 | 5,240 | 23,500 |
| 2007/07/12 | 5,150 | 5,200 | 5,100 | 5,190 | 28,100 |
| 2007/07/11 | 5,200 | 5,330 | 5,150 | 5,150 | 70,400 |
| 2007/07/10 | 5,280 | 5,290 | 5,190 | 5,200 | 19,600 |
| 2007/07/09 | 5,270 | 5,300 | 5,170 | 5,290 | 25,900 |
| 2007/07/06 | 5,320 | 5,320 | 5,200 | 5,220 | 46,200 |
| 2007/07/05 | 5,320 | 5,330 | 5,220 | 5,320 | 35,400 |
| 2007/07/04 | 5,300 | 5,370 | 5,220 | 5,260 | 47,200 |
| 2007/07/03 | 5,520 | 5,550 | 5,360 | 5,390 | 73,300 |
| 2007/07/02 | 5,300 | 5,490 | 5,230 | 5,450 | 81,200 |
| 2007/06/29 | 5,150 | 5,300 | 5,100 | 5,300 | 64,000 |
| 2007/06/28 | 5,010 | 5,070 | 5,000 | 5,040 | 36,700 |
| 2007/06/27 | 5,030 | 5,030 | 4,950 | 4,980 | 39,900 |
| 2007/06/26 | 5,180 | 5,250 | 5,020 | 5,080 | 73,900 |
| 2007/06/25 | 5,070 | 5,320 | 5,070 | 5,210 | 71,700 |
| 2007/06/22 | 5,070 | 5,110 | 5,030 | 5,080 | 24,100 |
| 2007/06/21 | 5,010 | 5,060 | 5,000 | 5,030 | 59,000 |
| 2007/06/20 | 5,050 | 5,050 | 4,960 | 5,040 | 87,200 |
| 2007/06/19 | 5,040 | 5,070 | 5,000 | 5,030 | 68,000 |
| 2007/06/18 | 5,030 | 5,050 | 4,970 | 5,030 | 33,000 |
| 2007/06/15 | 5,100 | 5,100 | 4,930 | 4,980 | 53,100 |
| 2007/06/14 | 5,000 | 5,060 | 4,970 | 5,010 | 30,600 |
| 2007/06/13 | 4,890 | 4,940 | 4,880 | 4,940 | 30,600 |
| 2007/06/12 | 5,010 | 5,020 | 4,890 | 4,890 | 37,700 |
| 2007/06/11 | 4,900 | 5,040 | 4,900 | 5,010 | 88,900 |
| 2007/06/08 | 4,920 | 4,920 | 4,770 | 4,850 | 61,400 |
| 2007/06/07 | 4,940 | 5,000 | 4,930 | 4,970 | 32,700 |
| 2007/06/06 | 5,000 | 5,030 | 4,980 | 4,990 | 97,900 |
| 2007/06/05 | 5,150 | 5,160 | 4,940 | 5,040 | 87,900 |
| 2007/06/04 | 5,160 | 5,210 | 5,150 | 5,180 | 77,700 |
| 2007/06/01 | 5,160 | 5,230 | 5,110 | 5,180 | 167,900 |
| 2007/05/31 | 5,200 | 5,250 | 5,030 | 5,060 | 73,800 |
| 2007/05/30 | 5,270 | 5,320 | 5,140 | 5,170 | 145,300 |
| 2007/05/29 | 5,060 | 5,270 | 5,050 | 5,270 | 130,300 |
| 2007/05/28 | 4,960 | 5,150 | 4,950 | 4,990 | 94,300 |
| 2007/05/25 | 4,710 | 4,950 | 4,700 | 4,950 | 79,100 |
| 2007/05/24 | 4,690 | 4,790 | 4,670 | 4,760 | 43,200 |
| 2007/05/23 | 4,650 | 4,690 | 4,610 | 4,650 | 51,800 |
| 2007/05/22 | 4,510 | 4,820 | 4,480 | 4,700 | 64,100 |
| 2007/05/21 | 4,410 | 4,550 | 4,400 | 4,500 | 37,800 |
| 2007/05/18 | 4,480 | 4,480 | 4,370 | 4,400 | 39,500 |
| 2007/05/17 | 4,490 | 4,530 | 4,470 | 4,470 | 31,800 |
| 2007/05/16 | 4,450 | 4,490 | 4,390 | 4,480 | 55,100 |
| 2007/05/15 | 4,520 | 4,520 | 4,460 | 4,490 | 65,900 |
| 2007/05/14 | 4,550 | 4,580 | 4,430 | 4,530 | 84,700 |
| 2007/05/11 | 4,350 | 4,580 | 4,310 | 4,510 | 167,000 |
| 2007/05/10 | 4,070 | 4,200 | 4,020 | 4,200 | 33,400 |
| 2007/05/09 | 4,250 | 4,260 | 4,170 | 4,220 | 12,400 |
| 2007/05/08 | 4,240 | 4,240 | 4,150 | 4,200 | 8,100 |
| 2007/05/07 | 4,260 | 4,330 | 4,130 | 4,210 | 42,600 |
| 2007/05/02 | 4,150 | 4,280 | 4,100 | 4,260 | 37,100 |
| 2007/05/01 | 4,180 | 4,190 | 4,010 | 4,130 | 55,800 |
| 2007/04/27 | 3,990 | 4,190 | 3,960 | 4,180 | 31,700 |
| 2007/04/26 | 3,980 | 3,990 | 3,940 | 3,960 | 9,400 |
| 2007/04/25 | 3,990 | 4,010 | 3,920 | 3,950 | 11,300 |
| 2007/04/24 | 3,930 | 3,990 | 3,910 | 3,990 | 25,600 |
| 2007/04/23 | 3,920 | 3,980 | 3,890 | 3,910 | 18,000 |
| 2007/04/20 | 3,940 | 3,940 | 3,880 | 3,910 | 12,400 |
| 2007/04/19 | 4,020 | 4,020 | 3,930 | 3,930 | 9,600 |
| 2007/04/18 | 4,050 | 4,090 | 3,940 | 3,990 | 47,900 |
| 2007/04/17 | 4,040 | 4,060 | 3,990 | 4,000 | 55,800 |
| 2007/04/16 | 3,980 | 4,080 | 3,920 | 3,970 | 28,500 |
| 2007/04/13 | 4,000 | 4,040 | 3,880 | 3,880 | 34,100 |
| 2007/04/12 | 4,070 | 4,090 | 3,990 | 4,010 | 30,400 |
| 2007/04/11 | 4,160 | 4,170 | 3,970 | 4,120 | 32,500 |
| 2007/04/10 | 4,190 | 4,210 | 4,140 | 4,190 | 17,100 |
| 2007/04/09 | 4,230 | 4,230 | 4,180 | 4,200 | 12,300 |
| 2007/04/06 | 4,200 | 4,220 | 4,190 | 4,190 | 9,900 |
| 2007/04/05 | 4,170 | 4,190 | 4,160 | 4,180 | 24,700 |
| 2007/04/04 | 4,190 | 4,240 | 4,150 | 4,180 | 52,100 |
| 2007/04/03 | 4,120 | 4,190 | 4,120 | 4,150 | 37,600 |
| 2007/04/02 | 4,160 | 4,240 | 4,110 | 4,120 | 59,900 |
| 2007/03/30 | 4,170 | 4,170 | 4,110 | 4,110 | 20,100 |
| 2007/03/29 | 4,030 | 4,160 | 4,030 | 4,140 | 41,800 |
| 2007/03/28 | 4,110 | 4,180 | 4,080 | 4,100 | 52,500 |
| 2007/03/27 | 3,980 | 4,160 | 3,970 | 4,110 | 52,300 |
| 2007/03/26 | 3,950 | 4,110 | 3,950 | 4,070 | 49,600 |
| 2007/03/23 | 3,940 | 3,980 | 3,930 | 3,980 | 30,800 |
| 2007/03/22 | 3,900 | 3,980 | 3,840 | 3,930 | 58,000 |
| 2007/03/20 | 3,860 | 3,860 | 3,800 | 3,840 | 43,100 |
| 2007/03/19 | 3,700 | 3,860 | 3,680 | 3,850 | 49,500 |
| 2007/03/16 | 3,670 | 3,700 | 3,650 | 3,680 | 28,400 |
| 2007/03/15 | 3,620 | 3,660 | 3,620 | 3,630 | 18,900 |
| 2007/03/14 | 3,590 | 3,610 | 3,570 | 3,590 | 20,400 |
| 2007/03/13 | 3,690 | 3,690 | 3,640 | 3,640 | 18,300 |
| 2007/03/12 | 3,720 | 3,720 | 3,650 | 3,690 | 19,000 |
| 2007/03/09 | 3,660 | 3,730 | 3,610 | 3,650 | 43,400 |
| 2007/03/08 | 3,720 | 3,720 | 3,640 | 3,670 | 24,000 |
| 2007/03/07 | 3,790 | 3,820 | 3,690 | 3,710 | 41,400 |
| 2007/03/06 | 3,860 | 3,930 | 3,790 | 3,800 | 27,700 |
| 2007/03/05 | 3,810 | 3,860 | 3,800 | 3,860 | 49,800 |
| 2007/03/02 | 3,820 | 3,880 | 3,820 | 3,860 | 34,700 |
| 2007/03/01 | 3,710 | 3,920 | 3,700 | 3,920 | 63,700 |
| 2007/02/28 | 3,590 | 3,730 | 3,510 | 3,710 | 58,500 |
| 2007/02/27 | 3,710 | 3,710 | 3,690 | 3,700 | 9,300 |
| 2007/02/26 | 3,730 | 3,740 | 3,680 | 3,700 | 8,900 |
| 2007/02/23 | 3,730 | 3,730 | 3,690 | 3,730 | 13,700 |
| 2007/02/22 | 3,700 | 3,730 | 3,690 | 3,710 | 26,100 |
| 2007/02/21 | 3,650 | 3,690 | 3,640 | 3,680 | 11,800 |
| 2007/02/20 | 3,700 | 3,710 | 3,670 | 3,670 | 15,000 |
| 2007/02/19 | 3,710 | 3,720 | 3,670 | 3,710 | 14,100 |
| 2007/02/16 | 3,660 | 3,740 | 3,630 | 3,720 | 30,200 |
| 2007/02/15 | 3,560 | 3,610 | 3,560 | 3,610 | 9,700 |
| 2007/02/14 | 3,600 | 3,600 | 3,550 | 3,550 | 17,400 |
| 2007/02/13 | 3,640 | 3,640 | 3,560 | 3,600 | 22,000 |
| 2007/02/09 | 3,610 | 3,640 | 3,560 | 3,640 | 15,400 |
| 2007/02/08 | 3,650 | 3,660 | 3,620 | 3,620 | 11,300 |
| 2007/02/07 | 3,610 | 3,650 | 3,600 | 3,610 | 16,100 |
| 2007/02/06 | 3,620 | 3,670 | 3,590 | 3,600 | 22,500 |
| 2007/02/05 | 3,710 | 3,710 | 3,590 | 3,610 | 16,200 |
| 2007/02/02 | 3,710 | 3,730 | 3,690 | 3,700 | 12,500 |
| 2007/02/01 | 3,660 | 3,740 | 3,660 | 3,740 | 16,300 |
| 2007/01/31 | 3,710 | 3,710 | 3,660 | 3,690 | 29,900 |
| 2007/01/30 | 3,680 | 3,710 | 3,660 | 3,700 | 24,300 |
| 2007/01/29 | 3,660 | 3,680 | 3,630 | 3,670 | 17,100 |
| 2007/01/26 | 3,640 | 3,710 | 3,620 | 3,700 | 26,300 |
| 2007/01/25 | 3,740 | 3,770 | 3,720 | 3,740 | 33,500 |
| 2007/01/24 | 3,710 | 3,710 | 3,670 | 3,700 | 13,800 |
| 2007/01/23 | 3,650 | 3,670 | 3,620 | 3,660 | 15,300 |
| 2007/01/22 | 3,670 | 3,700 | 3,630 | 3,680 | 17,500 |
| 2007/01/19 | 3,610 | 3,650 | 3,600 | 3,620 | 19,100 |
| 2007/01/18 | 3,560 | 3,630 | 3,560 | 3,600 | 13,800 |
| 2007/01/17 | 3,530 | 3,590 | 3,530 | 3,590 | 9,500 |
| 2007/01/16 | 3,570 | 3,590 | 3,530 | 3,530 | 8,800 |
| 2007/01/15 | 3,600 | 3,620 | 3,580 | 3,600 | 21,600 |
| 2007/01/12 | 3,470 | 3,630 | 3,440 | 3,610 | 57,000 |
| 2007/01/11 | 3,500 | 3,500 | 3,430 | 3,470 | 28,600 |
| 2007/01/10 | 3,500 | 3,500 | 3,410 | 3,410 | 17,300 |
| 2007/01/09 | 3,470 | 3,480 | 3,440 | 3,440 | 31,400 |
| 2007/01/05 | 3,590 | 3,590 | 3,510 | 3,510 | 15,500 |
| 2007/01/04 | 3,570 | 3,600 | 3,550 | 3,560 | 17,000 |