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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,015 | 4,050 | 3,975 | 4,005 | 30,100 |
| 2014/12/29 | 4,085 | 4,090 | 3,940 | 4,065 | 53,700 |
| 2014/12/26 | 4,010 | 4,125 | 4,010 | 4,070 | 46,100 |
| 2014/12/25 | 3,990 | 4,045 | 3,985 | 4,015 | 26,000 |
| 2014/12/24 | 4,005 | 4,030 | 3,980 | 3,990 | 36,400 |
| 2014/12/22 | 4,000 | 4,020 | 3,955 | 4,000 | 34,100 |
| 2014/12/19 | 4,080 | 4,085 | 3,980 | 4,000 | 40,600 |
| 2014/12/18 | 3,960 | 4,030 | 3,955 | 3,980 | 46,100 |
| 2014/12/17 | 3,910 | 3,960 | 3,865 | 3,865 | 68,300 |
| 2014/12/16 | 4,000 | 4,000 | 3,880 | 3,915 | 75,400 |
| 2014/12/15 | 4,010 | 4,085 | 3,955 | 4,055 | 54,700 |
| 2014/12/12 | 4,020 | 4,050 | 3,995 | 4,010 | 62,000 |
| 2014/12/11 | 4,010 | 4,050 | 3,990 | 4,005 | 70,800 |
| 2014/12/10 | 4,045 | 4,100 | 4,040 | 4,080 | 47,500 |
| 2014/12/09 | 4,250 | 4,265 | 4,150 | 4,170 | 75,400 |
| 2014/12/08 | 4,300 | 4,320 | 4,265 | 4,315 | 53,500 |
| 2014/12/05 | 4,245 | 4,290 | 4,200 | 4,230 | 75,900 |
| 2014/12/04 | 4,225 | 4,260 | 4,220 | 4,245 | 58,100 |
| 2014/12/03 | 4,200 | 4,260 | 4,200 | 4,230 | 56,500 |
| 2014/12/02 | 4,185 | 4,195 | 4,150 | 4,190 | 45,700 |
| 2014/12/01 | 4,205 | 4,255 | 4,145 | 4,175 | 52,600 |
| 2014/11/28 | 4,110 | 4,160 | 4,110 | 4,145 | 69,300 |
| 2014/11/27 | 4,150 | 4,165 | 4,100 | 4,110 | 97,900 |
| 2014/11/26 | 4,315 | 4,330 | 4,175 | 4,190 | 104,800 |
| 2014/11/25 | 4,430 | 4,430 | 4,275 | 4,285 | 89,300 |
| 2014/11/21 | 4,425 | 4,425 | 4,270 | 4,370 | 67,100 |
| 2014/11/20 | 4,340 | 4,395 | 4,295 | 4,365 | 84,000 |
| 2014/11/19 | 4,285 | 4,330 | 4,270 | 4,270 | 108,600 |
| 2014/11/18 | 4,060 | 4,310 | 4,060 | 4,285 | 144,200 |
| 2014/11/17 | 4,270 | 4,295 | 4,080 | 4,090 | 91,500 |
| 2014/11/14 | 4,140 | 4,280 | 4,140 | 4,250 | 136,200 |
| 2014/11/13 | 4,025 | 4,140 | 3,990 | 4,140 | 85,100 |
| 2014/11/12 | 4,105 | 4,200 | 4,020 | 4,035 | 110,000 |
| 2014/11/11 | 4,200 | 4,220 | 4,090 | 4,105 | 177,700 |
| 2014/11/10 | 4,225 | 4,250 | 4,170 | 4,200 | 102,400 |
| 2014/11/07 | 4,340 | 4,410 | 4,205 | 4,295 | 258,300 |
| 2014/11/06 | 4,685 | 4,770 | 4,615 | 4,690 | 71,400 |
| 2014/11/05 | 4,720 | 4,760 | 4,605 | 4,660 | 73,100 |
| 2014/11/04 | 4,780 | 4,815 | 4,700 | 4,770 | 109,800 |
| 2014/10/31 | 4,615 | 4,735 | 4,560 | 4,685 | 95,900 |
| 2014/10/30 | 4,370 | 4,620 | 4,370 | 4,545 | 140,700 |
| 2014/10/29 | 4,320 | 4,405 | 4,315 | 4,370 | 27,100 |
| 2014/10/28 | 4,315 | 4,325 | 4,250 | 4,290 | 26,900 |
| 2014/10/27 | 4,420 | 4,420 | 4,345 | 4,350 | 35,300 |
| 2014/10/24 | 4,320 | 4,390 | 4,280 | 4,320 | 63,000 |
| 2014/10/23 | 4,260 | 4,265 | 4,205 | 4,235 | 45,700 |
| 2014/10/22 | 4,260 | 4,285 | 4,175 | 4,285 | 44,200 |
| 2014/10/21 | 4,280 | 4,280 | 4,110 | 4,120 | 52,800 |
| 2014/10/20 | 4,155 | 4,275 | 4,110 | 4,265 | 62,400 |
| 2014/10/17 | 4,150 | 4,195 | 4,010 | 4,015 | 76,500 |
| 2014/10/16 | 4,200 | 4,245 | 4,130 | 4,150 | 68,900 |
| 2014/10/15 | 4,205 | 4,300 | 4,205 | 4,285 | 43,600 |
| 2014/10/14 | 4,220 | 4,275 | 4,190 | 4,210 | 77,500 |
| 2014/10/10 | 4,320 | 4,395 | 4,270 | 4,315 | 72,000 |
| 2014/10/09 | 4,495 | 4,495 | 4,405 | 4,420 | 50,700 |
| 2014/10/08 | 4,520 | 4,535 | 4,390 | 4,395 | 97,100 |
| 2014/10/07 | 4,620 | 4,685 | 4,590 | 4,605 | 48,100 |
| 2014/10/06 | 4,615 | 4,635 | 4,550 | 4,580 | 43,700 |
| 2014/10/03 | 4,455 | 4,620 | 4,455 | 4,560 | 76,300 |
| 2014/10/02 | 4,480 | 4,540 | 4,410 | 4,485 | 91,800 |
| 2014/10/01 | 4,510 | 4,580 | 4,450 | 4,510 | 65,300 |
| 2014/09/30 | 4,475 | 4,550 | 4,450 | 4,525 | 68,800 |
| 2014/09/29 | 4,540 | 4,570 | 4,420 | 4,440 | 70,500 |
| 2014/09/26 | 4,435 | 4,595 | 4,435 | 4,535 | 53,400 |
| 2014/09/25 | 4,690 | 4,720 | 4,475 | 4,525 | 216,800 |
| 2014/09/24 | 4,550 | 4,695 | 4,550 | 4,630 | 101,900 |
| 2014/09/22 | 4,745 | 4,750 | 4,570 | 4,595 | 100,100 |
| 2014/09/19 | 4,755 | 4,810 | 4,680 | 4,725 | 94,200 |
| 2014/09/18 | 4,950 | 4,985 | 4,680 | 4,720 | 126,500 |
| 2014/09/17 | 4,980 | 4,995 | 4,910 | 4,925 | 93,600 |
| 2014/09/16 | 5,060 | 5,080 | 4,900 | 4,935 | 85,200 |
| 2014/09/12 | 4,990 | 5,040 | 4,935 | 5,030 | 122,900 |
| 2014/09/11 | 4,830 | 4,995 | 4,830 | 4,925 | 108,600 |
| 2014/09/10 | 4,660 | 4,800 | 4,605 | 4,760 | 70,000 |
| 2014/09/09 | 4,820 | 4,845 | 4,725 | 4,730 | 41,100 |
| 2014/09/08 | 4,890 | 4,920 | 4,770 | 4,785 | 59,400 |
| 2014/09/05 | 4,745 | 4,920 | 4,730 | 4,890 | 105,100 |
| 2014/09/04 | 4,750 | 4,930 | 4,725 | 4,740 | 147,400 |
| 2014/09/03 | 4,555 | 4,735 | 4,555 | 4,710 | 74,000 |
| 2014/09/02 | 4,600 | 4,600 | 4,455 | 4,505 | 49,000 |
| 2014/09/01 | 4,420 | 4,565 | 4,405 | 4,555 | 56,000 |
| 2014/08/29 | 4,360 | 4,440 | 4,330 | 4,385 | 55,100 |
| 2014/08/28 | 4,375 | 4,385 | 4,315 | 4,355 | 23,600 |
| 2014/08/27 | 4,310 | 4,395 | 4,310 | 4,350 | 33,000 |
| 2014/08/26 | 4,215 | 4,330 | 4,195 | 4,295 | 42,700 |
| 2014/08/25 | 4,155 | 4,210 | 4,145 | 4,205 | 24,600 |
| 2014/08/22 | 4,230 | 4,230 | 4,100 | 4,115 | 44,900 |
| 2014/08/21 | 4,225 | 4,245 | 4,170 | 4,245 | 33,200 |
| 2014/08/20 | 4,415 | 4,425 | 4,175 | 4,230 | 117,600 |
| 2014/08/19 | 4,120 | 4,185 | 4,105 | 4,135 | 17,900 |
| 2014/08/18 | 4,160 | 4,205 | 4,065 | 4,115 | 42,400 |
| 2014/08/15 | 4,065 | 4,250 | 4,065 | 4,225 | 52,300 |
| 2014/08/14 | 3,985 | 4,150 | 3,980 | 4,130 | 96,800 |
| 2014/08/13 | 3,995 | 3,995 | 3,945 | 3,960 | 29,000 |
| 2014/08/12 | 3,980 | 3,995 | 3,910 | 3,950 | 44,800 |
| 2014/08/11 | 3,940 | 3,990 | 3,890 | 3,970 | 67,300 |
| 2014/08/08 | 3,930 | 3,930 | 3,730 | 3,885 | 93,100 |
| 2014/08/07 | 3,800 | 3,880 | 3,780 | 3,865 | 36,500 |
| 2014/08/06 | 3,765 | 3,980 | 3,765 | 3,825 | 37,200 |
| 2014/08/05 | 3,860 | 3,895 | 3,820 | 3,825 | 23,200 |
| 2014/08/04 | 3,945 | 3,945 | 3,835 | 3,845 | 44,600 |
| 2014/08/01 | 3,895 | 3,935 | 3,870 | 3,905 | 40,500 |
| 2014/07/31 | 3,995 | 3,995 | 3,905 | 3,940 | 36,500 |
| 2014/07/30 | 3,940 | 3,990 | 3,935 | 3,970 | 31,300 |
| 2014/07/29 | 3,895 | 3,960 | 3,895 | 3,935 | 24,700 |
| 2014/07/28 | 3,850 | 3,940 | 3,840 | 3,935 | 41,300 |
| 2014/07/25 | 3,830 | 3,890 | 3,830 | 3,875 | 43,900 |
| 2014/07/24 | 3,845 | 3,880 | 3,810 | 3,870 | 35,800 |
| 2014/07/23 | 3,845 | 3,875 | 3,770 | 3,795 | 38,100 |
| 2014/07/22 | 3,830 | 3,895 | 3,825 | 3,840 | 34,700 |
| 2014/07/18 | 3,845 | 3,875 | 3,780 | 3,830 | 31,400 |
| 2014/07/17 | 3,920 | 3,955 | 3,870 | 3,895 | 34,500 |
| 2014/07/16 | 3,870 | 3,960 | 3,870 | 3,950 | 48,800 |
| 2014/07/15 | 3,930 | 3,980 | 3,915 | 3,930 | 64,900 |
| 2014/07/14 | 3,785 | 3,915 | 3,780 | 3,900 | 66,100 |
| 2014/07/11 | 3,750 | 3,800 | 3,745 | 3,785 | 33,300 |
| 2014/07/10 | 3,820 | 3,835 | 3,770 | 3,795 | 65,700 |
| 2014/07/09 | 3,790 | 3,850 | 3,775 | 3,805 | 40,100 |
| 2014/07/08 | 3,800 | 3,835 | 3,750 | 3,830 | 52,000 |
| 2014/07/07 | 3,815 | 3,825 | 3,755 | 3,800 | 47,000 |
| 2014/07/04 | 3,840 | 3,855 | 3,775 | 3,805 | 38,700 |
| 2014/07/03 | 3,785 | 3,840 | 3,770 | 3,780 | 59,900 |
| 2014/07/02 | 3,735 | 3,780 | 3,715 | 3,765 | 66,800 |
| 2014/07/01 | 3,670 | 3,700 | 3,640 | 3,685 | 47,300 |
| 2014/06/30 | 3,650 | 3,670 | 3,600 | 3,635 | 77,300 |
| 2014/06/27 | 3,735 | 3,750 | 3,600 | 3,625 | 73,300 |
| 2014/06/26 | 3,665 | 3,775 | 3,650 | 3,755 | 73,500 |
| 2014/06/25 | 3,580 | 3,705 | 3,580 | 3,690 | 103,100 |
| 2014/06/24 | 3,590 | 3,625 | 3,550 | 3,600 | 94,200 |
| 2014/06/23 | 3,640 | 3,675 | 3,605 | 3,610 | 58,600 |
| 2014/06/20 | 3,780 | 3,785 | 3,615 | 3,655 | 125,300 |
| 2014/06/19 | 3,800 | 3,830 | 3,735 | 3,785 | 91,400 |
| 2014/06/18 | 3,550 | 3,750 | 3,550 | 3,730 | 93,500 |
| 2014/06/17 | 3,520 | 3,585 | 3,520 | 3,550 | 70,700 |
| 2014/06/16 | 3,630 | 3,630 | 3,535 | 3,550 | 66,500 |
| 2014/06/13 | 3,650 | 3,650 | 3,575 | 3,610 | 81,700 |
| 2014/06/12 | 3,710 | 3,710 | 3,655 | 3,680 | 50,000 |
| 2014/06/11 | 3,605 | 3,730 | 3,605 | 3,710 | 74,200 |
| 2014/06/10 | 3,550 | 3,630 | 3,530 | 3,605 | 53,900 |
| 2014/06/09 | 3,625 | 3,625 | 3,550 | 3,560 | 61,200 |
| 2014/06/06 | 3,595 | 3,640 | 3,585 | 3,625 | 63,900 |
| 2014/06/05 | 3,660 | 3,690 | 3,590 | 3,620 | 67,300 |
| 2014/06/04 | 3,710 | 3,720 | 3,655 | 3,695 | 35,500 |
| 2014/06/03 | 3,730 | 3,750 | 3,710 | 3,720 | 38,100 |
| 2014/06/02 | 3,730 | 3,765 | 3,700 | 3,730 | 48,400 |
| 2014/05/30 | 3,775 | 3,810 | 3,705 | 3,720 | 27,000 |
| 2014/05/29 | 3,710 | 3,780 | 3,695 | 3,775 | 32,200 |
| 2014/05/28 | 3,745 | 3,765 | 3,705 | 3,710 | 35,800 |
| 2014/05/27 | 3,825 | 3,830 | 3,700 | 3,705 | 44,700 |
| 2014/05/26 | 3,700 | 3,825 | 3,690 | 3,795 | 84,300 |
| 2014/05/23 | 3,525 | 3,675 | 3,525 | 3,650 | 74,900 |
| 2014/05/22 | 3,600 | 3,665 | 3,600 | 3,655 | 55,400 |
| 2014/05/21 | 3,560 | 3,630 | 3,560 | 3,595 | 24,400 |
| 2014/05/20 | 3,620 | 3,670 | 3,605 | 3,640 | 43,300 |
| 2014/05/19 | 3,800 | 3,800 | 3,625 | 3,650 | 91,700 |
| 2014/05/16 | 3,830 | 4,055 | 3,820 | 3,890 | 208,600 |
| 2014/05/15 | 4,155 | 4,155 | 3,800 | 4,040 | 540,200 |
| 2014/05/14 | 3,370 | 3,470 | 3,370 | 3,455 | 63,500 |
| 2014/05/13 | 3,320 | 3,500 | 3,320 | 3,440 | 55,200 |
| 2014/05/12 | 3,385 | 3,415 | 3,255 | 3,260 | 51,200 |
| 2014/05/09 | 3,430 | 3,485 | 3,360 | 3,370 | 64,100 |
| 2014/05/08 | 3,425 | 3,470 | 3,405 | 3,430 | 51,200 |
| 2014/05/07 | 3,540 | 3,555 | 3,370 | 3,375 | 76,500 |
| 2014/05/02 | 3,520 | 3,565 | 3,505 | 3,560 | 57,600 |
| 2014/05/01 | 3,430 | 3,530 | 3,425 | 3,515 | 55,200 |
| 2014/04/30 | 3,510 | 3,540 | 3,445 | 3,450 | 67,800 |
| 2014/04/28 | 3,550 | 3,560 | 3,460 | 3,510 | 47,700 |
| 2014/04/25 | 3,570 | 3,620 | 3,525 | 3,550 | 58,700 |
| 2014/04/24 | 3,670 | 3,670 | 3,550 | 3,565 | 65,900 |
| 2014/04/23 | 3,660 | 3,705 | 3,625 | 3,690 | 42,700 |
| 2014/04/22 | 3,740 | 3,795 | 3,660 | 3,660 | 55,700 |
| 2014/04/21 | 3,750 | 3,800 | 3,725 | 3,735 | 41,200 |
| 2014/04/18 | 3,705 | 3,780 | 3,675 | 3,750 | 75,300 |
| 2014/04/17 | 3,800 | 3,825 | 3,645 | 3,660 | 122,200 |
| 2014/04/16 | 3,990 | 3,990 | 3,745 | 3,785 | 158,600 |
| 2014/04/15 | 3,800 | 3,830 | 3,700 | 3,720 | 35,800 |
| 2014/04/14 | 3,635 | 3,745 | 3,635 | 3,660 | 36,300 |
| 2014/04/11 | 3,650 | 3,765 | 3,615 | 3,705 | 54,500 |
| 2014/04/10 | 3,910 | 3,950 | 3,785 | 3,795 | 67,600 |
| 2014/04/09 | 3,885 | 3,910 | 3,770 | 3,795 | 134,200 |
| 2014/04/08 | 4,025 | 4,080 | 3,975 | 3,990 | 46,900 |
| 2014/04/07 | 4,210 | 4,290 | 4,055 | 4,105 | 83,400 |
| 2014/04/04 | 4,225 | 4,355 | 4,165 | 4,200 | 112,900 |
| 2014/04/03 | 4,140 | 4,240 | 4,115 | 4,170 | 114,900 |
| 2014/04/02 | 4,320 | 4,425 | 4,115 | 4,125 | 171,700 |
| 2014/04/01 | 4,090 | 4,230 | 4,090 | 4,225 | 134,700 |
| 2014/03/31 | 4,080 | 4,120 | 3,975 | 4,085 | 109,900 |
| 2014/03/28 | 3,955 | 4,085 | 3,915 | 4,020 | 162,300 |
| 2014/03/27 | 3,760 | 3,945 | 3,730 | 3,940 | 154,400 |
| 2014/03/26 | 3,700 | 3,800 | 3,700 | 3,780 | 139,100 |
| 2014/03/25 | 3,700 | 3,750 | 3,650 | 3,670 | 104,400 |
| 2014/03/24 | 3,505 | 3,740 | 3,495 | 3,700 | 180,000 |
| 2014/03/20 | 3,410 | 3,455 | 3,340 | 3,410 | 53,500 |
| 2014/03/19 | 3,495 | 3,495 | 3,380 | 3,415 | 34,900 |
| 2014/03/18 | 3,500 | 3,500 | 3,425 | 3,475 | 38,300 |
| 2014/03/17 | 3,485 | 3,540 | 3,350 | 3,365 | 85,700 |
| 2014/03/14 | 3,460 | 3,510 | 3,440 | 3,475 | 98,600 |
| 2014/03/13 | 3,475 | 3,515 | 3,455 | 3,485 | 26,600 |
| 2014/03/12 | 3,460 | 3,495 | 3,435 | 3,475 | 37,600 |
| 2014/03/11 | 3,530 | 3,535 | 3,435 | 3,495 | 23,300 |
| 2014/03/10 | 3,515 | 3,550 | 3,505 | 3,525 | 25,800 |
| 2014/03/07 | 3,550 | 3,565 | 3,460 | 3,510 | 30,800 |
| 2014/03/06 | 3,455 | 3,550 | 3,455 | 3,525 | 35,700 |
| 2014/03/05 | 3,500 | 3,550 | 3,435 | 3,450 | 50,800 |
| 2014/03/04 | 3,420 | 3,495 | 3,410 | 3,480 | 28,600 |
| 2014/03/03 | 3,450 | 3,500 | 3,405 | 3,485 | 41,700 |
| 2014/02/28 | 3,510 | 3,550 | 3,490 | 3,525 | 36,000 |
| 2014/02/27 | 3,475 | 3,585 | 3,450 | 3,540 | 40,900 |
| 2014/02/26 | 3,560 | 3,575 | 3,470 | 3,475 | 52,300 |
| 2014/02/25 | 3,600 | 3,635 | 3,585 | 3,610 | 43,800 |
| 2014/02/24 | 3,590 | 3,590 | 3,490 | 3,580 | 77,100 |
| 2014/02/21 | 3,565 | 3,620 | 3,560 | 3,590 | 32,000 |
| 2014/02/20 | 3,630 | 3,630 | 3,480 | 3,515 | 67,100 |
| 2014/02/19 | 3,565 | 3,635 | 3,510 | 3,605 | 76,900 |
| 2014/02/18 | 3,470 | 3,560 | 3,455 | 3,550 | 48,400 |
| 2014/02/17 | 3,445 | 3,535 | 3,360 | 3,470 | 37,400 |
| 2014/02/14 | 3,500 | 3,600 | 3,405 | 3,445 | 53,400 |
| 2014/02/13 | 3,600 | 3,600 | 3,520 | 3,545 | 50,700 |
| 2014/02/12 | 3,620 | 3,675 | 3,570 | 3,610 | 77,600 |
| 2014/02/10 | 3,400 | 3,640 | 3,375 | 3,605 | 230,400 |
| 2014/02/07 | 3,220 | 3,295 | 3,195 | 3,290 | 78,900 |
| 2014/02/06 | 3,035 | 3,240 | 3,035 | 3,175 | 101,600 |
| 2014/02/05 | 3,040 | 3,085 | 2,953 | 3,035 | 73,600 |
| 2014/02/04 | 3,060 | 3,105 | 2,931 | 2,942 | 162,900 |
| 2014/02/03 | 3,310 | 3,345 | 3,255 | 3,270 | 90,300 |
| 2014/01/31 | 3,415 | 3,455 | 3,300 | 3,370 | 57,400 |
| 2014/01/30 | 3,380 | 3,380 | 3,310 | 3,365 | 58,400 |
| 2014/01/29 | 3,440 | 3,455 | 3,380 | 3,445 | 39,100 |
| 2014/01/28 | 3,350 | 3,450 | 3,325 | 3,325 | 63,600 |
| 2014/01/27 | 3,310 | 3,410 | 3,300 | 3,330 | 98,800 |
| 2014/01/24 | 3,550 | 3,555 | 3,495 | 3,520 | 60,300 |
| 2014/01/23 | 3,690 | 3,720 | 3,595 | 3,600 | 59,300 |
| 2014/01/22 | 3,615 | 3,720 | 3,605 | 3,685 | 73,500 |
| 2014/01/21 | 3,650 | 3,665 | 3,580 | 3,590 | 41,700 |
| 2014/01/20 | 3,650 | 3,680 | 3,600 | 3,610 | 50,200 |
| 2014/01/17 | 3,670 | 3,705 | 3,640 | 3,650 | 56,600 |
| 2014/01/16 | 3,685 | 3,765 | 3,635 | 3,670 | 100,000 |
| 2014/01/15 | 3,730 | 3,755 | 3,630 | 3,665 | 95,100 |
| 2014/01/14 | 3,700 | 3,700 | 3,575 | 3,650 | 92,700 |
| 2014/01/10 | 3,775 | 3,795 | 3,720 | 3,765 | 73,100 |
| 2014/01/09 | 3,755 | 3,775 | 3,700 | 3,765 | 66,700 |
| 2014/01/08 | 3,770 | 3,770 | 3,685 | 3,750 | 83,000 |
| 2014/01/07 | 3,780 | 3,800 | 3,630 | 3,700 | 150,500 |
| 2014/01/06 | 3,645 | 3,815 | 3,610 | 3,775 | 208,100 |