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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,189 | 1,189 | 1,154 | 1,158 | 7,200 |
| 2009/12/29 | 1,205 | 1,206 | 1,169 | 1,186 | 7,100 |
| 2009/12/28 | 1,224 | 1,224 | 1,196 | 1,196 | 9,700 |
| 2009/12/25 | 1,230 | 1,230 | 1,195 | 1,204 | 23,200 |
| 2009/12/24 | 1,195 | 1,210 | 1,181 | 1,200 | 28,700 |
| 2009/12/22 | 1,110 | 1,191 | 1,110 | 1,179 | 40,700 |
| 2009/12/21 | 1,096 | 1,105 | 1,096 | 1,096 | 9,500 |
| 2009/12/18 | 1,105 | 1,110 | 1,085 | 1,101 | 16,500 |
| 2009/12/17 | 1,097 | 1,108 | 1,083 | 1,095 | 9,900 |
| 2009/12/16 | 1,085 | 1,099 | 1,080 | 1,091 | 20,300 |
| 2009/12/15 | 1,049 | 1,080 | 1,035 | 1,065 | 21,000 |
| 2009/12/14 | 1,041 | 1,041 | 1,016 | 1,029 | 13,700 |
| 2009/12/11 | 991 | 1,027 | 983 | 1,022 | 49,600 |
| 2009/12/10 | 1,102 | 1,105 | 991 | 991 | 41,400 |
| 2009/12/09 | 1,086 | 1,086 | 1,042 | 1,042 | 17,100 |
| 2009/12/08 | 1,120 | 1,120 | 1,101 | 1,102 | 21,000 |
| 2009/12/07 | 1,150 | 1,150 | 1,118 | 1,122 | 21,500 |
| 2009/12/04 | 1,115 | 1,115 | 1,090 | 1,110 | 29,800 |
| 2009/12/03 | 1,035 | 1,065 | 1,035 | 1,064 | 15,700 |
| 2009/12/02 | 1,030 | 1,038 | 1,013 | 1,030 | 14,100 |
| 2009/12/01 | 1,009 | 1,032 | 991 | 1,032 | 29,400 |
| 2009/11/30 | 944 | 1,021 | 941 | 1,021 | 61,300 |
| 2009/11/27 | 960 | 960 | 942 | 952 | 40,500 |
| 2009/11/26 | 977 | 990 | 954 | 983 | 41,300 |
| 2009/11/25 | 982 | 1,020 | 962 | 973 | 39,600 |
| 2009/11/24 | 975 | 980 | 945 | 961 | 32,600 |
| 2009/11/20 | 944 | 990 | 938 | 986 | 40,400 |
| 2009/11/19 | 964 | 970 | 935 | 947 | 27,000 |
| 2009/11/18 | 986 | 995 | 963 | 966 | 48,100 |
| 2009/11/17 | 995 | 997 | 981 | 996 | 54,000 |
| 2009/11/16 | 1,020 | 1,023 | 996 | 999 | 45,100 |
| 2009/11/13 | 1,026 | 1,026 | 988 | 1,007 | 49,700 |
| 2009/11/12 | 1,081 | 1,081 | 1,040 | 1,044 | 44,300 |
| 2009/11/11 | 1,098 | 1,118 | 1,086 | 1,096 | 22,600 |
| 2009/11/10 | 1,092 | 1,120 | 1,092 | 1,100 | 23,300 |
| 2009/11/09 | 1,100 | 1,103 | 1,081 | 1,087 | 23,400 |
| 2009/11/06 | 1,149 | 1,149 | 1,110 | 1,114 | 52,000 |
| 2009/11/05 | 1,171 | 1,176 | 1,154 | 1,176 | 19,200 |
| 2009/11/04 | 1,187 | 1,215 | 1,187 | 1,202 | 12,800 |
| 2009/11/02 | 1,170 | 1,208 | 1,151 | 1,207 | 17,300 |
| 2009/10/30 | 1,175 | 1,199 | 1,175 | 1,199 | 25,800 |
| 2009/10/29 | 1,160 | 1,171 | 1,148 | 1,171 | 29,500 |
| 2009/10/28 | 1,152 | 1,188 | 1,152 | 1,174 | 26,100 |
| 2009/10/27 | 1,160 | 1,168 | 1,146 | 1,152 | 50,800 |
| 2009/10/26 | 1,187 | 1,197 | 1,165 | 1,172 | 32,400 |
| 2009/10/23 | 1,202 | 1,202 | 1,175 | 1,181 | 40,100 |
| 2009/10/22 | 1,185 | 1,185 | 1,172 | 1,185 | 12,300 |
| 2009/10/21 | 1,186 | 1,194 | 1,170 | 1,175 | 26,700 |
| 2009/10/20 | 1,199 | 1,209 | 1,187 | 1,206 | 24,000 |
| 2009/10/19 | 1,152 | 1,198 | 1,152 | 1,186 | 39,800 |
| 2009/10/16 | 1,163 | 1,168 | 1,154 | 1,160 | 28,600 |
| 2009/10/15 | 1,182 | 1,186 | 1,161 | 1,161 | 29,700 |
| 2009/10/14 | 1,167 | 1,183 | 1,158 | 1,174 | 24,800 |
| 2009/10/13 | 1,200 | 1,200 | 1,159 | 1,167 | 71,800 |
| 2009/10/09 | 1,231 | 1,231 | 1,190 | 1,200 | 59,800 |
| 2009/10/08 | 1,240 | 1,250 | 1,223 | 1,250 | 25,900 |
| 2009/10/07 | 1,280 | 1,281 | 1,233 | 1,239 | 32,200 |
| 2009/10/06 | 1,233 | 1,283 | 1,215 | 1,283 | 36,600 |
| 2009/10/05 | 1,275 | 1,275 | 1,233 | 1,235 | 29,200 |
| 2009/10/02 | 1,268 | 1,278 | 1,248 | 1,278 | 18,600 |
| 2009/10/01 | 1,290 | 1,299 | 1,270 | 1,288 | 38,600 |
| 2009/09/30 | 1,269 | 1,288 | 1,269 | 1,288 | 8,800 |
| 2009/09/29 | 1,289 | 1,289 | 1,260 | 1,289 | 22,200 |
| 2009/09/28 | 1,269 | 1,282 | 1,267 | 1,280 | 10,500 |
| 2009/09/25 | 1,314 | 1,314 | 1,266 | 1,279 | 39,600 |
| 2009/09/24 | 1,271 | 1,287 | 1,262 | 1,285 | 31,500 |
| 2009/09/18 | 1,280 | 1,280 | 1,240 | 1,240 | 54,800 |
| 2009/09/17 | 1,310 | 1,315 | 1,275 | 1,280 | 41,400 |
| 2009/09/16 | 1,320 | 1,330 | 1,313 | 1,313 | 40,300 |
| 2009/09/15 | 1,310 | 1,335 | 1,310 | 1,335 | 9,800 |
| 2009/09/14 | 1,317 | 1,326 | 1,301 | 1,325 | 21,400 |
| 2009/09/11 | 1,326 | 1,326 | 1,311 | 1,322 | 17,900 |
| 2009/09/10 | 1,317 | 1,335 | 1,317 | 1,335 | 12,700 |
| 2009/09/09 | 1,338 | 1,339 | 1,306 | 1,307 | 21,100 |
| 2009/09/08 | 1,310 | 1,331 | 1,308 | 1,328 | 33,900 |
| 2009/09/07 | 1,315 | 1,319 | 1,310 | 1,310 | 7,700 |
| 2009/09/04 | 1,314 | 1,320 | 1,314 | 1,314 | 10,500 |
| 2009/09/03 | 1,325 | 1,327 | 1,313 | 1,319 | 9,700 |
| 2009/09/02 | 1,317 | 1,335 | 1,297 | 1,325 | 38,400 |
| 2009/09/01 | 1,327 | 1,338 | 1,316 | 1,317 | 19,200 |
| 2009/08/31 | 1,326 | 1,340 | 1,313 | 1,326 | 14,600 |
| 2009/08/28 | 1,324 | 1,329 | 1,314 | 1,323 | 15,100 |
| 2009/08/27 | 1,317 | 1,330 | 1,312 | 1,318 | 35,200 |
| 2009/08/26 | 1,296 | 1,324 | 1,284 | 1,318 | 78,200 |
| 2009/08/25 | 1,289 | 1,289 | 1,274 | 1,279 | 22,400 |
| 2009/08/24 | 1,270 | 1,287 | 1,270 | 1,287 | 18,900 |
| 2009/08/21 | 1,272 | 1,276 | 1,254 | 1,265 | 31,600 |
| 2009/08/20 | 1,276 | 1,278 | 1,262 | 1,270 | 34,000 |
| 2009/08/19 | 1,281 | 1,285 | 1,276 | 1,278 | 23,100 |
| 2009/08/18 | 1,285 | 1,287 | 1,274 | 1,282 | 18,700 |
| 2009/08/17 | 1,288 | 1,290 | 1,275 | 1,284 | 26,200 |
| 2009/08/14 | 1,281 | 1,297 | 1,278 | 1,287 | 33,000 |
| 2009/08/13 | 1,279 | 1,291 | 1,276 | 1,280 | 29,500 |
| 2009/08/12 | 1,274 | 1,290 | 1,270 | 1,278 | 45,800 |
| 2009/08/11 | 1,275 | 1,288 | 1,271 | 1,275 | 59,900 |
| 2009/08/10 | 1,311 | 1,311 | 1,281 | 1,289 | 23,000 |
| 2009/08/07 | 1,296 | 1,296 | 1,266 | 1,272 | 28,400 |
| 2009/08/06 | 1,288 | 1,299 | 1,265 | 1,291 | 83,800 |
| 2009/08/05 | 1,330 | 1,338 | 1,317 | 1,325 | 20,100 |
| 2009/08/04 | 1,334 | 1,360 | 1,321 | 1,324 | 22,200 |
| 2009/08/03 | 1,360 | 1,365 | 1,350 | 1,354 | 8,100 |
| 2009/07/31 | 1,364 | 1,365 | 1,333 | 1,359 | 12,900 |
| 2009/07/30 | 1,358 | 1,364 | 1,339 | 1,360 | 19,500 |
| 2009/07/29 | 1,335 | 1,350 | 1,327 | 1,349 | 25,300 |
| 2009/07/28 | 1,317 | 1,320 | 1,302 | 1,316 | 28,200 |
| 2009/07/27 | 1,314 | 1,327 | 1,314 | 1,316 | 24,800 |
| 2009/07/24 | 1,349 | 1,349 | 1,311 | 1,327 | 18,400 |
| 2009/07/23 | 1,329 | 1,338 | 1,302 | 1,318 | 12,800 |
| 2009/07/22 | 1,338 | 1,347 | 1,319 | 1,329 | 14,000 |
| 2009/07/21 | 1,347 | 1,349 | 1,302 | 1,338 | 17,200 |
| 2009/07/17 | 1,345 | 1,347 | 1,327 | 1,339 | 23,000 |
| 2009/07/16 | 1,310 | 1,343 | 1,300 | 1,342 | 63,100 |
| 2009/07/15 | 1,285 | 1,290 | 1,264 | 1,281 | 26,300 |
| 2009/07/14 | 1,295 | 1,300 | 1,226 | 1,263 | 42,000 |
| 2009/07/13 | 1,232 | 1,303 | 1,218 | 1,300 | 57,800 |
| 2009/07/10 | 1,230 | 1,248 | 1,220 | 1,232 | 32,600 |
| 2009/07/09 | 1,251 | 1,264 | 1,240 | 1,244 | 38,900 |
| 2009/07/08 | 1,277 | 1,281 | 1,260 | 1,260 | 30,800 |
| 2009/07/07 | 1,287 | 1,303 | 1,285 | 1,291 | 20,400 |
| 2009/07/06 | 1,281 | 1,289 | 1,265 | 1,267 | 37,000 |
| 2009/07/03 | 1,286 | 1,297 | 1,266 | 1,289 | 47,200 |
| 2009/07/02 | 1,323 | 1,323 | 1,290 | 1,294 | 32,700 |
| 2009/07/01 | 1,300 | 1,320 | 1,299 | 1,303 | 20,500 |
| 2009/06/30 | 1,312 | 1,312 | 1,295 | 1,300 | 20,600 |
| 2009/06/29 | 1,309 | 1,315 | 1,287 | 1,292 | 36,900 |
| 2009/06/26 | 1,300 | 1,309 | 1,270 | 1,290 | 49,800 |
| 2009/06/25 | 1,268 | 1,318 | 1,268 | 1,307 | 40,300 |
| 2009/06/24 | 1,270 | 1,282 | 1,255 | 1,258 | 45,700 |
| 2009/06/23 | 1,294 | 1,299 | 1,275 | 1,283 | 35,600 |
| 2009/06/22 | 1,292 | 1,306 | 1,283 | 1,294 | 19,900 |
| 2009/06/19 | 1,320 | 1,325 | 1,249 | 1,254 | 85,200 |
| 2009/06/18 | 1,350 | 1,350 | 1,293 | 1,325 | 49,200 |
| 2009/06/17 | 1,331 | 1,360 | 1,328 | 1,347 | 25,800 |
| 2009/06/16 | 1,375 | 1,380 | 1,334 | 1,334 | 34,500 |
| 2009/06/15 | 1,400 | 1,401 | 1,380 | 1,395 | 20,200 |
| 2009/06/12 | 1,390 | 1,400 | 1,386 | 1,392 | 46,000 |
| 2009/06/11 | 1,409 | 1,440 | 1,390 | 1,407 | 42,100 |
| 2009/06/10 | 1,420 | 1,429 | 1,396 | 1,407 | 65,600 |
| 2009/06/09 | 1,410 | 1,465 | 1,402 | 1,411 | 77,200 |
| 2009/06/08 | 1,374 | 1,394 | 1,363 | 1,390 | 48,100 |
| 2009/06/05 | 1,367 | 1,377 | 1,340 | 1,342 | 68,100 |
| 2009/06/04 | 1,370 | 1,370 | 1,325 | 1,353 | 39,600 |
| 2009/06/03 | 1,331 | 1,362 | 1,320 | 1,352 | 45,400 |
| 2009/06/02 | 1,310 | 1,339 | 1,310 | 1,335 | 44,100 |
| 2009/06/01 | 1,300 | 1,319 | 1,299 | 1,305 | 43,900 |
| 2009/05/29 | 1,311 | 1,326 | 1,306 | 1,312 | 16,300 |
| 2009/05/28 | 1,300 | 1,320 | 1,290 | 1,313 | 33,800 |
| 2009/05/27 | 1,321 | 1,339 | 1,300 | 1,300 | 37,100 |
| 2009/05/26 | 1,320 | 1,334 | 1,311 | 1,316 | 8,600 |
| 2009/05/25 | 1,339 | 1,339 | 1,311 | 1,323 | 26,300 |
| 2009/05/22 | 1,310 | 1,321 | 1,296 | 1,299 | 28,800 |
| 2009/05/21 | 1,322 | 1,333 | 1,313 | 1,323 | 31,900 |
| 2009/05/20 | 1,340 | 1,342 | 1,320 | 1,342 | 40,000 |
| 2009/05/19 | 1,330 | 1,344 | 1,311 | 1,344 | 52,100 |
| 2009/05/18 | 1,304 | 1,320 | 1,301 | 1,307 | 16,900 |
| 2009/05/15 | 1,290 | 1,325 | 1,290 | 1,324 | 65,100 |
| 2009/05/14 | 1,320 | 1,320 | 1,285 | 1,289 | 32,300 |
| 2009/05/13 | 1,350 | 1,350 | 1,305 | 1,311 | 60,700 |
| 2009/05/12 | 1,349 | 1,371 | 1,325 | 1,334 | 64,400 |
| 2009/05/11 | 1,409 | 1,410 | 1,340 | 1,352 | 91,000 |
| 2009/05/08 | 1,347 | 1,430 | 1,347 | 1,418 | 63,300 |
| 2009/05/07 | 1,393 | 1,393 | 1,340 | 1,346 | 42,500 |
| 2009/05/01 | 1,318 | 1,348 | 1,318 | 1,344 | 8,300 |
| 2009/04/30 | 1,308 | 1,345 | 1,302 | 1,324 | 24,200 |
| 2009/04/28 | 1,311 | 1,374 | 1,300 | 1,308 | 44,000 |
| 2009/04/27 | 1,316 | 1,348 | 1,312 | 1,319 | 29,000 |
| 2009/04/24 | 1,359 | 1,359 | 1,303 | 1,303 | 32,400 |
| 2009/04/23 | 1,370 | 1,376 | 1,333 | 1,354 | 17,700 |
| 2009/04/22 | 1,392 | 1,405 | 1,320 | 1,350 | 53,400 |
| 2009/04/21 | 1,390 | 1,405 | 1,390 | 1,396 | 48,700 |
| 2009/04/20 | 1,410 | 1,410 | 1,392 | 1,399 | 14,100 |
| 2009/04/17 | 1,410 | 1,435 | 1,405 | 1,420 | 27,000 |
| 2009/04/16 | 1,412 | 1,437 | 1,400 | 1,407 | 36,500 |
| 2009/04/15 | 1,410 | 1,419 | 1,390 | 1,412 | 26,500 |
| 2009/04/14 | 1,450 | 1,450 | 1,393 | 1,409 | 34,800 |
| 2009/04/13 | 1,400 | 1,455 | 1,400 | 1,420 | 47,700 |
| 2009/04/10 | 1,351 | 1,384 | 1,348 | 1,375 | 43,000 |
| 2009/04/09 | 1,301 | 1,352 | 1,301 | 1,345 | 49,100 |
| 2009/04/08 | 1,311 | 1,311 | 1,284 | 1,298 | 46,300 |
| 2009/04/07 | 1,300 | 1,335 | 1,293 | 1,329 | 80,300 |
| 2009/04/06 | 1,305 | 1,339 | 1,300 | 1,320 | 60,200 |
| 2009/04/03 | 1,275 | 1,294 | 1,269 | 1,284 | 68,800 |
| 2009/04/02 | 1,225 | 1,265 | 1,221 | 1,255 | 32,300 |
| 2009/04/01 | 1,197 | 1,218 | 1,196 | 1,217 | 61,700 |
| 2009/03/31 | 1,180 | 1,245 | 1,176 | 1,198 | 33,800 |
| 2009/03/30 | 1,256 | 1,289 | 1,220 | 1,220 | 25,500 |
| 2009/03/27 | 1,260 | 1,298 | 1,253 | 1,295 | 59,300 |
| 2009/03/26 | 1,211 | 1,256 | 1,210 | 1,251 | 66,300 |
| 2009/03/25 | 1,276 | 1,276 | 1,242 | 1,267 | 55,300 |
| 2009/03/24 | 1,201 | 1,260 | 1,200 | 1,256 | 68,600 |
| 2009/03/23 | 1,133 | 1,169 | 1,120 | 1,169 | 55,900 |
| 2009/03/19 | 1,108 | 1,113 | 1,097 | 1,100 | 71,600 |
| 2009/03/18 | 1,115 | 1,129 | 1,101 | 1,108 | 90,500 |
| 2009/03/17 | 1,143 | 1,144 | 1,111 | 1,111 | 69,900 |
| 2009/03/16 | 1,124 | 1,139 | 1,120 | 1,133 | 45,900 |
| 2009/03/13 | 1,087 | 1,116 | 1,087 | 1,104 | 59,600 |
| 2009/03/12 | 1,087 | 1,110 | 1,081 | 1,107 | 23,000 |
| 2009/03/11 | 1,131 | 1,131 | 1,080 | 1,085 | 52,900 |
| 2009/03/10 | 1,100 | 1,105 | 1,090 | 1,100 | 34,600 |
| 2009/03/09 | 1,156 | 1,175 | 1,093 | 1,100 | 67,500 |
| 2009/03/06 | 1,159 | 1,195 | 1,155 | 1,155 | 33,900 |
| 2009/03/05 | 1,167 | 1,201 | 1,157 | 1,157 | 31,800 |
| 2009/03/04 | 1,158 | 1,182 | 1,150 | 1,166 | 50,200 |
| 2009/03/03 | 1,160 | 1,169 | 1,135 | 1,140 | 33,700 |
| 2009/03/02 | 1,200 | 1,200 | 1,145 | 1,159 | 35,600 |
| 2009/02/27 | 1,151 | 1,185 | 1,151 | 1,185 | 25,600 |
| 2009/02/26 | 1,150 | 1,162 | 1,142 | 1,156 | 34,600 |
| 2009/02/25 | 1,210 | 1,220 | 1,140 | 1,164 | 45,600 |
| 2009/02/24 | 1,155 | 1,188 | 1,130 | 1,179 | 95,800 |
| 2009/02/23 | 1,174 | 1,198 | 1,160 | 1,195 | 46,500 |
| 2009/02/20 | 1,132 | 1,190 | 1,115 | 1,189 | 44,100 |
| 2009/02/19 | 1,113 | 1,132 | 1,113 | 1,119 | 30,400 |
| 2009/02/18 | 1,100 | 1,113 | 1,091 | 1,104 | 37,800 |
| 2009/02/17 | 1,120 | 1,130 | 1,108 | 1,119 | 28,600 |
| 2009/02/16 | 1,100 | 1,128 | 1,092 | 1,122 | 60,200 |
| 2009/02/13 | 1,065 | 1,097 | 1,065 | 1,092 | 48,400 |
| 2009/02/12 | 1,102 | 1,117 | 1,060 | 1,065 | 75,400 |
| 2009/02/10 | 1,141 | 1,170 | 1,112 | 1,112 | 43,600 |
| 2009/02/09 | 1,145 | 1,150 | 1,136 | 1,145 | 39,600 |
| 2009/02/06 | 1,125 | 1,134 | 1,092 | 1,100 | 41,900 |
| 2009/02/05 | 1,118 | 1,125 | 1,074 | 1,113 | 37,000 |
| 2009/02/04 | 1,042 | 1,105 | 1,042 | 1,098 | 59,000 |
| 2009/02/03 | 1,053 | 1,080 | 1,040 | 1,041 | 88,200 |
| 2009/02/02 | 1,087 | 1,110 | 1,051 | 1,067 | 48,200 |
| 2009/01/30 | 1,085 | 1,122 | 1,085 | 1,089 | 67,200 |
| 2009/01/29 | 1,128 | 1,136 | 1,106 | 1,122 | 33,500 |
| 2009/01/28 | 1,103 | 1,126 | 1,085 | 1,105 | 47,500 |
| 2009/01/27 | 1,102 | 1,125 | 1,075 | 1,120 | 45,800 |
| 2009/01/26 | 1,082 | 1,086 | 1,051 | 1,051 | 31,100 |
| 2009/01/23 | 1,128 | 1,128 | 1,094 | 1,102 | 60,600 |
| 2009/01/22 | 1,109 | 1,132 | 1,093 | 1,108 | 48,000 |
| 2009/01/21 | 1,100 | 1,135 | 1,091 | 1,104 | 86,600 |
| 2009/01/20 | 1,098 | 1,098 | 1,070 | 1,080 | 59,000 |
| 2009/01/19 | 1,107 | 1,110 | 1,072 | 1,097 | 50,000 |
| 2009/01/16 | 1,083 | 1,120 | 1,081 | 1,087 | 57,600 |
| 2009/01/15 | 1,100 | 1,100 | 1,059 | 1,083 | 81,800 |
| 2009/01/14 | 1,110 | 1,140 | 1,100 | 1,112 | 62,600 |
| 2009/01/13 | 1,198 | 1,198 | 1,120 | 1,121 | 72,000 |
| 2009/01/09 | 1,229 | 1,237 | 1,202 | 1,220 | 40,600 |
| 2009/01/08 | 1,300 | 1,300 | 1,190 | 1,201 | 67,500 |
| 2009/01/07 | 1,313 | 1,358 | 1,300 | 1,318 | 74,100 |
| 2009/01/06 | 1,330 | 1,330 | 1,296 | 1,313 | 74,500 |
| 2009/01/05 | 1,309 | 1,333 | 1,289 | 1,310 | 29,900 |