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 |
---|---|---|---|---|---|
2012/12/28 | 1,020 | 1,038 | 1,017 | 1,021 | 12,100 |
2012/12/27 | 1,010 | 1,019 | 1,004 | 1,018 | 12,900 |
2012/12/26 | 1,010 | 1,019 | 1,002 | 1,010 | 15,300 |
2012/12/25 | 1,019 | 1,025 | 1,002 | 1,004 | 17,100 |
2012/12/21 | 1,044 | 1,050 | 1,000 | 1,019 | 24,600 |
2012/12/20 | 1,025 | 1,050 | 1,008 | 1,049 | 32,000 |
2012/12/19 | 983 | 1,035 | 978 | 1,025 | 37,800 |
2012/12/18 | 984 | 984 | 977 | 977 | 15,500 |
2012/12/17 | 982 | 984 | 970 | 970 | 12,400 |
2012/12/14 | 960 | 972 | 960 | 962 | 18,000 |
2012/12/13 | 956 | 981 | 956 | 970 | 31,900 |
2012/12/12 | 954 | 955 | 950 | 953 | 4,600 |
2012/12/11 | 957 | 957 | 950 | 950 | 4,900 |
2012/12/10 | 985 | 985 | 955 | 957 | 10,600 |
2012/12/07 | 965 | 966 | 955 | 955 | 11,600 |
2012/12/06 | 949 | 950 | 936 | 950 | 6,900 |
2012/12/05 | 938 | 949 | 935 | 949 | 8,500 |
2012/12/04 | 933 | 948 | 933 | 948 | 10,000 |
2012/12/03 | 940 | 940 | 929 | 936 | 7,400 |
2012/11/30 | 939 | 939 | 927 | 932 | 6,900 |
2012/11/29 | 932 | 942 | 932 | 939 | 8,500 |
2012/11/28 | 930 | 936 | 930 | 932 | 6,600 |
2012/11/27 | 941 | 941 | 934 | 937 | 16,600 |
2012/11/26 | 940 | 943 | 940 | 940 | 28,900 |
2012/11/22 | 920 | 920 | 913 | 919 | 12,400 |
2012/11/21 | 897 | 904 | 893 | 904 | 9,800 |
2012/11/20 | 897 | 897 | 890 | 890 | 6,500 |
2012/11/19 | 878 | 899 | 878 | 889 | 12,900 |
2012/11/16 | 862 | 874 | 860 | 874 | 11,300 |
2012/11/15 | 836 | 863 | 836 | 862 | 12,700 |
2012/11/14 | 833 | 836 | 831 | 833 | 7,600 |
2012/11/13 | 837 | 837 | 834 | 836 | 4,500 |
2012/11/12 | 843 | 844 | 837 | 837 | 7,400 |
2012/11/09 | 852 | 852 | 842 | 843 | 8,900 |
2012/11/08 | 855 | 857 | 852 | 852 | 7,900 |
2012/11/07 | 860 | 862 | 857 | 858 | 9,600 |
2012/11/06 | 860 | 860 | 857 | 858 | 3,200 |
2012/11/05 | 854 | 860 | 854 | 860 | 7,300 |
2012/11/02 | 858 | 868 | 858 | 862 | 11,600 |
2012/11/01 | 863 | 865 | 858 | 858 | 4,800 |
2012/10/31 | 854 | 869 | 854 | 861 | 6,500 |
2012/10/30 | 870 | 871 | 851 | 851 | 17,200 |
2012/10/29 | 870 | 874 | 869 | 871 | 6,000 |
2012/10/26 | 880 | 883 | 870 | 874 | 10,500 |
2012/10/25 | 876 | 880 | 873 | 878 | 15,100 |
2012/10/24 | 905 | 905 | 872 | 881 | 23,100 |
2012/10/23 | 910 | 910 | 896 | 898 | 5,900 |
2012/10/22 | 899 | 907 | 895 | 904 | 3,700 |
2012/10/19 | 897 | 899 | 890 | 899 | 9,100 |
2012/10/18 | 894 | 900 | 889 | 898 | 10,600 |
2012/10/17 | 892 | 902 | 892 | 898 | 4,000 |
2012/10/16 | 890 | 900 | 890 | 897 | 5,000 |
2012/10/15 | 893 | 893 | 885 | 890 | 4,200 |
2012/10/12 | 900 | 908 | 899 | 899 | 3,000 |
2012/10/11 | 901 | 910 | 899 | 901 | 6,400 |
2012/10/10 | 914 | 914 | 909 | 909 | 8,700 |
2012/10/09 | 917 | 917 | 910 | 914 | 8,600 |
2012/10/05 | 917 | 920 | 917 | 917 | 2,900 |
2012/10/04 | 929 | 930 | 923 | 923 | 4,200 |
2012/10/03 | 930 | 930 | 921 | 921 | 3,400 |
2012/10/02 | 932 | 938 | 912 | 912 | 3,700 |
2012/10/01 | 923 | 928 | 917 | 925 | 15,200 |
2012/09/28 | 911 | 925 | 908 | 923 | 11,100 |
2012/09/27 | 917 | 930 | 917 | 926 | 4,900 |
2012/09/26 | 916 | 932 | 911 | 932 | 5,500 |
2012/09/25 | 939 | 946 | 936 | 946 | 15,000 |
2012/09/24 | 948 | 949 | 935 | 949 | 9,600 |
2012/09/21 | 909 | 949 | 908 | 949 | 14,600 |
2012/09/20 | 942 | 942 | 903 | 903 | 7,000 |
2012/09/19 | 932 | 942 | 932 | 940 | 7,400 |
2012/09/18 | 940 | 943 | 936 | 942 | 3,800 |
2012/09/14 | 925 | 933 | 924 | 933 | 10,600 |
2012/09/13 | 920 | 924 | 912 | 924 | 3,800 |
2012/09/12 | 921 | 921 | 900 | 915 | 4,600 |
2012/09/11 | 905 | 919 | 900 | 917 | 7,500 |
2012/09/10 | 906 | 912 | 903 | 903 | 9,100 |
2012/09/07 | 915 | 925 | 912 | 912 | 13,400 |
2012/09/06 | 917 | 919 | 905 | 919 | 6,300 |
2012/09/05 | 919 | 920 | 904 | 918 | 7,000 |
2012/09/04 | 909 | 919 | 905 | 919 | 8,600 |
2012/09/03 | 918 | 920 | 906 | 915 | 8,000 |
2012/08/31 | 915 | 918 | 906 | 911 | 15,700 |
2012/08/30 | 928 | 928 | 908 | 915 | 1,200 |
2012/08/29 | 914 | 925 | 914 | 924 | 2,200 |
2012/08/28 | 927 | 933 | 913 | 914 | 5,600 |
2012/08/27 | 933 | 934 | 927 | 927 | 11,700 |
2012/08/24 | 933 | 938 | 927 | 933 | 7,300 |
2012/08/23 | 933 | 942 | 929 | 942 | 12,400 |
2012/08/22 | 933 | 934 | 924 | 926 | 2,800 |
2012/08/21 | 930 | 933 | 922 | 933 | 4,500 |
2012/08/20 | 938 | 938 | 925 | 930 | 4,600 |
2012/08/17 | 924 | 928 | 909 | 928 | 2,900 |
2012/08/16 | 894 | 924 | 894 | 924 | 9,700 |
2012/08/15 | 909 | 909 | 892 | 905 | 5,100 |
2012/08/14 | 899 | 905 | 896 | 900 | 4,100 |
2012/08/13 | 895 | 895 | 892 | 894 | 2,600 |
2012/08/10 | 895 | 900 | 887 | 895 | 2,300 |
2012/08/09 | 881 | 895 | 881 | 895 | 1,800 |
2012/08/08 | 906 | 906 | 881 | 881 | 9,300 |
2012/08/07 | 897 | 902 | 895 | 897 | 2,900 |
2012/08/06 | 880 | 900 | 880 | 897 | 2,800 |
2012/08/03 | 895 | 906 | 884 | 884 | 3,400 |
2012/08/02 | 916 | 916 | 899 | 899 | 5,700 |
2012/08/01 | 891 | 911 | 891 | 911 | 3,200 |
2012/07/31 | 899 | 903 | 884 | 903 | 2,300 |
2012/07/30 | 884 | 898 | 875 | 898 | 3,500 |
2012/07/27 | 865 | 880 | 865 | 874 | 2,300 |
2012/07/26 | 856 | 865 | 856 | 865 | 3,200 |
2012/07/25 | 894 | 894 | 852 | 853 | 9,300 |
2012/07/24 | 875 | 875 | 853 | 865 | 7,700 |
2012/07/23 | 870 | 885 | 860 | 860 | 5,500 |
2012/07/20 | 885 | 885 | 871 | 871 | 5,400 |
2012/07/19 | 873 | 890 | 873 | 885 | 4,400 |
2012/07/18 | 900 | 900 | 869 | 869 | 5,000 |
2012/07/17 | 910 | 920 | 900 | 900 | 3,000 |
2012/07/13 | 909 | 909 | 902 | 905 | 3,500 |
2012/07/12 | 905 | 916 | 900 | 900 | 2,900 |
2012/07/11 | 910 | 926 | 905 | 905 | 2,700 |
2012/07/10 | 910 | 930 | 910 | 910 | 5,300 |
2012/07/09 | 922 | 926 | 914 | 914 | 4,500 |
2012/07/06 | 932 | 939 | 928 | 930 | 11,800 |
2012/07/05 | 935 | 940 | 935 | 939 | 9,700 |
2012/07/04 | 937 | 951 | 937 | 951 | 7,900 |
2012/07/03 | 930 | 940 | 930 | 937 | 8,400 |
2012/07/02 | 926 | 935 | 920 | 930 | 9,900 |
2012/06/29 | 910 | 927 | 910 | 925 | 7,400 |
2012/06/28 | 916 | 927 | 910 | 912 | 4,800 |
2012/06/27 | 925 | 925 | 902 | 915 | 5,100 |
2012/06/26 | 910 | 923 | 889 | 911 | 10,000 |
2012/06/25 | 957 | 957 | 910 | 910 | 15,000 |
2012/06/22 | 931 | 931 | 914 | 927 | 15,900 |
2012/06/21 | 911 | 914 | 899 | 906 | 12,000 |
2012/06/20 | 881 | 887 | 878 | 881 | 5,300 |
2012/06/19 | 884 | 887 | 874 | 881 | 7,400 |
2012/06/18 | 870 | 890 | 870 | 884 | 8,700 |
2012/06/15 | 865 | 867 | 857 | 867 | 8,300 |
2012/06/14 | 856 | 859 | 850 | 858 | 8,100 |
2012/06/13 | 858 | 860 | 851 | 857 | 5,100 |
2012/06/12 | 869 | 869 | 845 | 851 | 6,900 |
2012/06/11 | 850 | 863 | 850 | 851 | 7,700 |
2012/06/08 | 845 | 845 | 831 | 840 | 12,800 |
2012/06/07 | 840 | 844 | 825 | 844 | 8,500 |
2012/06/06 | 820 | 845 | 815 | 845 | 6,900 |
2012/06/05 | 828 | 828 | 810 | 817 | 8,000 |
2012/06/04 | 804 | 848 | 802 | 828 | 14,400 |
2012/06/01 | 806 | 813 | 805 | 811 | 13,200 |
2012/05/31 | 810 | 815 | 808 | 808 | 4,100 |
2012/05/30 | 816 | 820 | 805 | 818 | 8,600 |
2012/05/29 | 806 | 815 | 803 | 812 | 6,300 |
2012/05/28 | 812 | 817 | 803 | 807 | 6,000 |
2012/05/25 | 834 | 834 | 809 | 812 | 9,500 |
2012/05/24 | 821 | 826 | 805 | 822 | 16,800 |
2012/05/23 | 824 | 824 | 817 | 821 | 12,400 |
2012/05/22 | 829 | 839 | 822 | 824 | 10,300 |
2012/05/21 | 825 | 840 | 824 | 829 | 6,400 |
2012/05/18 | 835 | 835 | 822 | 829 | 19,200 |
2012/05/17 | 829 | 852 | 825 | 846 | 6,600 |
2012/05/16 | 836 | 846 | 826 | 829 | 6,900 |
2012/05/15 | 831 | 853 | 822 | 836 | 19,600 |
2012/05/14 | 860 | 860 | 842 | 842 | 10,600 |
2012/05/11 | 900 | 900 | 862 | 862 | 11,100 |
2012/05/10 | 872 | 898 | 872 | 887 | 3,100 |
2012/05/09 | 905 | 908 | 870 | 870 | 14,700 |
2012/05/08 | 916 | 927 | 905 | 905 | 12,800 |
2012/05/07 | 931 | 931 | 917 | 923 | 11,500 |
2012/05/02 | 930 | 950 | 929 | 950 | 11,700 |
2012/05/01 | 946 | 950 | 928 | 934 | 8,800 |
2012/04/27 | 945 | 955 | 927 | 941 | 9,900 |
2012/04/26 | 963 | 963 | 948 | 950 | 6,600 |
2012/04/25 | 970 | 970 | 943 | 965 | 28,200 |
2012/04/24 | 922 | 925 | 915 | 922 | 14,600 |
2012/04/23 | 933 | 938 | 922 | 922 | 12,000 |
2012/04/20 | 937 | 937 | 926 | 927 | 11,400 |
2012/04/19 | 936 | 943 | 935 | 937 | 3,500 |
2012/04/18 | 929 | 943 | 929 | 938 | 12,600 |
2012/04/17 | 940 | 941 | 929 | 931 | 9,700 |
2012/04/16 | 950 | 957 | 941 | 946 | 11,400 |
2012/04/13 | 955 | 975 | 955 | 956 | 12,500 |
2012/04/12 | 960 | 973 | 958 | 967 | 18,300 |
2012/04/11 | 970 | 984 | 964 | 972 | 16,600 |
2012/04/10 | 963 | 997 | 963 | 983 | 19,300 |
2012/04/09 | 978 | 988 | 966 | 972 | 21,000 |
2012/04/06 | 959 | 983 | 955 | 983 | 17,400 |
2012/04/05 | 980 | 980 | 967 | 968 | 22,000 |
2012/04/04 | 997 | 997 | 980 | 984 | 19,300 |
2012/04/03 | 1,002 | 1,005 | 996 | 1,001 | 18,600 |
2012/04/02 | 986 | 1,003 | 985 | 1,001 | 32,000 |
2012/03/30 | 990 | 993 | 982 | 991 | 32,700 |
2012/03/29 | 998 | 999 | 988 | 999 | 43,200 |
2012/03/28 | 1,003 | 1,003 | 986 | 1,000 | 90,900 |
2012/03/27 | 1,043 | 1,058 | 1,041 | 1,044 | 46,400 |
2012/03/26 | 1,065 | 1,065 | 1,041 | 1,043 | 39,200 |
2012/03/23 | 1,060 | 1,070 | 1,056 | 1,065 | 38,600 |
2012/03/22 | 1,070 | 1,090 | 1,070 | 1,087 | 38,300 |
2012/03/21 | 1,086 | 1,088 | 1,070 | 1,072 | 45,000 |
2012/03/19 | 1,088 | 1,090 | 1,083 | 1,084 | 15,600 |
2012/03/16 | 1,062 | 1,079 | 1,062 | 1,068 | 17,100 |
2012/03/15 | 1,063 | 1,067 | 1,058 | 1,062 | 21,700 |
2012/03/14 | 1,047 | 1,070 | 1,046 | 1,052 | 27,600 |
2012/03/13 | 1,012 | 1,047 | 1,012 | 1,037 | 36,100 |
2012/03/12 | 1,013 | 1,015 | 1,010 | 1,010 | 14,400 |
2012/03/09 | 999 | 1,013 | 999 | 1,007 | 38,600 |
2012/03/08 | 1,009 | 1,010 | 1,004 | 1,009 | 10,600 |
2012/03/07 | 1,000 | 1,007 | 999 | 1,003 | 16,500 |
2012/03/06 | 1,006 | 1,011 | 1,003 | 1,010 | 17,400 |
2012/03/05 | 1,013 | 1,013 | 1,004 | 1,006 | 18,800 |
2012/03/02 | 1,003 | 1,014 | 1,000 | 1,014 | 17,200 |
2012/03/01 | 1,010 | 1,016 | 1,001 | 1,005 | 21,000 |
2012/02/29 | 1,001 | 1,015 | 999 | 1,011 | 23,900 |
2012/02/28 | 999 | 1,011 | 998 | 1,003 | 42,300 |
2012/02/27 | 1,010 | 1,011 | 1,000 | 1,003 | 18,400 |
2012/02/24 | 1,000 | 1,013 | 994 | 996 | 45,500 |
2012/02/23 | 995 | 1,014 | 990 | 1,014 | 25,100 |
2012/02/22 | 988 | 990 | 977 | 990 | 16,800 |
2012/02/21 | 972 | 986 | 969 | 983 | 19,900 |
2012/02/20 | 980 | 987 | 966 | 972 | 19,400 |
2012/02/17 | 940 | 967 | 940 | 964 | 25,600 |
2012/02/16 | 933 | 941 | 931 | 939 | 13,200 |
2012/02/15 | 924 | 933 | 921 | 930 | 16,600 |
2012/02/14 | 928 | 928 | 919 | 926 | 8,600 |
2012/02/13 | 927 | 927 | 915 | 922 | 13,700 |
2012/02/10 | 921 | 927 | 917 | 927 | 24,200 |
2012/02/09 | 907 | 917 | 905 | 916 | 12,300 |
2012/02/08 | 885 | 908 | 885 | 908 | 43,800 |
2012/02/07 | 882 | 882 | 876 | 876 | 4,100 |
2012/02/06 | 877 | 882 | 873 | 873 | 10,900 |
2012/02/03 | 858 | 872 | 858 | 868 | 10,600 |
2012/02/02 | 867 | 872 | 855 | 863 | 17,600 |
2012/02/01 | 880 | 883 | 866 | 871 | 14,300 |
2012/01/31 | 874 | 877 | 862 | 877 | 18,900 |
2012/01/30 | 865 | 872 | 865 | 867 | 6,400 |
2012/01/27 | 863 | 868 | 851 | 865 | 9,700 |
2012/01/26 | 879 | 879 | 862 | 863 | 11,600 |
2012/01/25 | 861 | 875 | 860 | 874 | 24,300 |
2012/01/24 | 857 | 858 | 842 | 854 | 18,600 |
2012/01/23 | 854 | 863 | 852 | 856 | 14,500 |
2012/01/20 | 830 | 847 | 829 | 847 | 13,800 |
2012/01/19 | 819 | 829 | 819 | 824 | 12,800 |
2012/01/18 | 825 | 825 | 818 | 818 | 7,700 |
2012/01/17 | 815 | 820 | 814 | 818 | 9,700 |
2012/01/16 | 823 | 823 | 815 | 816 | 9,000 |
2012/01/13 | 827 | 831 | 823 | 824 | 11,400 |
2012/01/12 | 834 | 836 | 825 | 827 | 14,400 |
2012/01/11 | 845 | 846 | 834 | 834 | 13,100 |
2012/01/10 | 845 | 854 | 842 | 845 | 12,200 |
2012/01/06 | 854 | 856 | 843 | 845 | 8,400 |
2012/01/05 | 870 | 873 | 841 | 846 | 12,800 |
2012/01/04 | 858 | 870 | 857 | 870 | 7,800 |