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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,750 | 2,814 | 2,738 | 2,791 | 103,300 |
| 2022/12/29 | 2,799 | 2,799 | 2,737 | 2,754 | 150,100 |
| 2022/12/28 | 2,876 | 2,888 | 2,844 | 2,886 | 184,600 |
| 2022/12/27 | 2,912 | 2,912 | 2,866 | 2,874 | 94,400 |
| 2022/12/26 | 2,890 | 2,909 | 2,881 | 2,900 | 78,500 |
| 2022/12/23 | 2,859 | 2,900 | 2,826 | 2,884 | 120,300 |
| 2022/12/22 | 2,850 | 2,876 | 2,830 | 2,864 | 87,600 |
| 2022/12/21 | 2,937 | 2,967 | 2,844 | 2,850 | 151,500 |
| 2022/12/20 | 2,984 | 3,005 | 2,900 | 2,917 | 140,900 |
| 2022/12/19 | 3,000 | 3,010 | 2,958 | 2,960 | 151,400 |
| 2022/12/16 | 3,030 | 3,065 | 3,010 | 3,020 | 90,600 |
| 2022/12/15 | 3,045 | 3,080 | 3,045 | 3,065 | 29,000 |
| 2022/12/14 | 3,060 | 3,065 | 3,035 | 3,065 | 33,900 |
| 2022/12/13 | 3,070 | 3,075 | 3,030 | 3,030 | 53,000 |
| 2022/12/12 | 3,050 | 3,065 | 3,020 | 3,035 | 68,300 |
| 2022/12/09 | 3,040 | 3,085 | 3,040 | 3,050 | 66,400 |
| 2022/12/08 | 3,060 | 3,060 | 3,025 | 3,055 | 52,300 |
| 2022/12/07 | 3,040 | 3,070 | 3,035 | 3,065 | 29,400 |
| 2022/12/06 | 3,050 | 3,075 | 3,045 | 3,045 | 34,200 |
| 2022/12/05 | 3,055 | 3,070 | 3,035 | 3,055 | 44,800 |
| 2022/12/02 | 3,095 | 3,095 | 3,035 | 3,055 | 63,000 |
| 2022/12/01 | 3,125 | 3,125 | 3,080 | 3,080 | 33,600 |
| 2022/11/30 | 3,100 | 3,120 | 3,085 | 3,085 | 44,400 |
| 2022/11/29 | 3,080 | 3,110 | 3,055 | 3,105 | 38,600 |
| 2022/11/28 | 3,155 | 3,165 | 3,080 | 3,080 | 67,000 |
| 2022/11/25 | 3,150 | 3,175 | 3,135 | 3,145 | 59,100 |
| 2022/11/24 | 3,135 | 3,150 | 3,100 | 3,140 | 84,800 |
| 2022/11/22 | 3,145 | 3,165 | 3,075 | 3,075 | 117,300 |
| 2022/11/21 | 3,120 | 3,160 | 3,105 | 3,160 | 31,000 |
| 2022/11/18 | 3,085 | 3,140 | 3,085 | 3,090 | 60,600 |
| 2022/11/17 | 3,040 | 3,065 | 3,030 | 3,060 | 42,500 |
| 2022/11/16 | 3,020 | 3,050 | 2,998 | 3,035 | 47,300 |
| 2022/11/15 | 3,040 | 3,055 | 3,000 | 3,010 | 49,000 |
| 2022/11/14 | 3,005 | 3,050 | 2,971 | 3,040 | 93,800 |
| 2022/11/11 | 3,050 | 3,065 | 2,946 | 3,005 | 321,800 |
| 2022/11/10 | 3,245 | 3,255 | 3,200 | 3,200 | 58,900 |
| 2022/11/09 | 3,270 | 3,280 | 3,255 | 3,265 | 37,300 |
| 2022/11/08 | 3,235 | 3,285 | 3,225 | 3,280 | 46,500 |
| 2022/11/07 | 3,195 | 3,225 | 3,175 | 3,220 | 23,900 |
| 2022/11/04 | 3,150 | 3,190 | 3,135 | 3,180 | 44,400 |
| 2022/11/02 | 3,185 | 3,210 | 3,180 | 3,190 | 39,400 |
| 2022/11/01 | 3,190 | 3,195 | 3,150 | 3,190 | 23,400 |
| 2022/10/31 | 3,145 | 3,195 | 3,145 | 3,195 | 33,200 |
| 2022/10/28 | 3,100 | 3,140 | 3,080 | 3,085 | 92,400 |
| 2022/10/27 | 3,100 | 3,145 | 3,070 | 3,140 | 30,600 |
| 2022/10/26 | 3,130 | 3,130 | 3,090 | 3,100 | 20,600 |
| 2022/10/25 | 3,080 | 3,135 | 3,080 | 3,120 | 26,400 |
| 2022/10/24 | 3,100 | 3,100 | 3,060 | 3,065 | 23,300 |
| 2022/10/21 | 3,045 | 3,060 | 3,035 | 3,050 | 22,400 |
| 2022/10/20 | 3,025 | 3,055 | 3,020 | 3,055 | 17,500 |
| 2022/10/19 | 3,050 | 3,055 | 3,025 | 3,025 | 24,900 |
| 2022/10/18 | 3,050 | 3,075 | 3,035 | 3,065 | 26,500 |
| 2022/10/17 | 3,000 | 3,035 | 3,000 | 3,020 | 28,700 |
| 2022/10/14 | 3,050 | 3,085 | 3,010 | 3,055 | 34,200 |
| 2022/10/13 | 2,964 | 2,985 | 2,960 | 2,981 | 26,800 |
| 2022/10/12 | 3,000 | 3,005 | 2,964 | 2,984 | 40,300 |
| 2022/10/11 | 3,045 | 3,055 | 2,995 | 3,000 | 54,400 |
| 2022/10/07 | 3,045 | 3,145 | 3,045 | 3,110 | 43,300 |
| 2022/10/06 | 3,115 | 3,145 | 3,090 | 3,100 | 45,600 |
| 2022/10/05 | 3,100 | 3,110 | 3,075 | 3,100 | 31,500 |
| 2022/10/04 | 3,080 | 3,080 | 3,050 | 3,075 | 33,100 |
| 2022/10/03 | 2,959 | 3,020 | 2,944 | 3,020 | 33,800 |
| 2022/09/30 | 3,025 | 3,025 | 2,945 | 2,974 | 67,700 |
| 2022/09/29 | 3,090 | 3,090 | 3,025 | 3,050 | 40,200 |
| 2022/09/28 | 3,030 | 3,035 | 2,971 | 3,020 | 62,000 |
| 2022/09/27 | 3,065 | 3,080 | 3,015 | 3,030 | 25,200 |
| 2022/09/26 | 3,110 | 3,110 | 3,005 | 3,025 | 57,300 |
| 2022/09/22 | 3,175 | 3,180 | 3,140 | 3,160 | 38,900 |
| 2022/09/21 | 3,200 | 3,200 | 3,155 | 3,190 | 28,400 |
| 2022/09/20 | 3,225 | 3,245 | 3,200 | 3,200 | 25,100 |
| 2022/09/16 | 3,225 | 3,235 | 3,180 | 3,195 | 47,200 |
| 2022/09/15 | 3,265 | 3,265 | 3,225 | 3,255 | 32,000 |
| 2022/09/14 | 3,245 | 3,265 | 3,235 | 3,250 | 36,100 |
| 2022/09/13 | 3,300 | 3,330 | 3,285 | 3,330 | 37,300 |
| 2022/09/12 | 3,290 | 3,310 | 3,255 | 3,270 | 28,400 |
| 2022/09/09 | 3,205 | 3,250 | 3,205 | 3,245 | 38,400 |
| 2022/09/08 | 3,215 | 3,225 | 3,190 | 3,220 | 28,600 |
| 2022/09/07 | 3,200 | 3,205 | 3,155 | 3,190 | 25,600 |
| 2022/09/06 | 3,225 | 3,225 | 3,175 | 3,220 | 37,400 |
| 2022/09/05 | 3,170 | 3,225 | 3,145 | 3,225 | 40,600 |
| 2022/09/02 | 3,220 | 3,225 | 3,155 | 3,180 | 43,400 |
| 2022/09/01 | 3,250 | 3,260 | 3,205 | 3,205 | 41,700 |
| 2022/08/31 | 3,275 | 3,315 | 3,270 | 3,295 | 38,300 |
| 2022/08/30 | 3,325 | 3,350 | 3,285 | 3,315 | 33,700 |
| 2022/08/29 | 3,290 | 3,325 | 3,290 | 3,300 | 35,400 |
| 2022/08/26 | 3,345 | 3,405 | 3,345 | 3,385 | 32,300 |
| 2022/08/25 | 3,340 | 3,340 | 3,285 | 3,310 | 52,600 |
| 2022/08/24 | 3,410 | 3,425 | 3,330 | 3,340 | 42,000 |
| 2022/08/23 | 3,500 | 3,505 | 3,405 | 3,410 | 51,500 |
| 2022/08/22 | 3,550 | 3,570 | 3,510 | 3,535 | 51,600 |
| 2022/08/19 | 3,580 | 3,625 | 3,565 | 3,610 | 48,500 |
| 2022/08/18 | 3,475 | 3,550 | 3,470 | 3,535 | 32,800 |
| 2022/08/17 | 3,455 | 3,530 | 3,455 | 3,520 | 39,800 |
| 2022/08/16 | 3,500 | 3,520 | 3,455 | 3,460 | 55,100 |
| 2022/08/15 | 3,485 | 3,500 | 3,445 | 3,500 | 49,500 |
| 2022/08/12 | 3,405 | 3,455 | 3,365 | 3,440 | 50,100 |
| 2022/08/10 | 3,350 | 3,365 | 3,305 | 3,335 | 43,000 |
| 2022/08/09 | 3,315 | 3,395 | 3,300 | 3,365 | 86,900 |
| 2022/08/08 | 3,270 | 3,355 | 3,195 | 3,295 | 217,400 |
| 2022/08/05 | 3,430 | 3,555 | 3,410 | 3,550 | 127,200 |
| 2022/08/04 | 3,390 | 3,450 | 3,370 | 3,430 | 84,700 |
| 2022/08/03 | 3,340 | 3,360 | 3,315 | 3,350 | 47,300 |
| 2022/08/02 | 3,375 | 3,385 | 3,315 | 3,340 | 47,700 |
| 2022/08/01 | 3,375 | 3,395 | 3,325 | 3,375 | 89,100 |
| 2022/07/29 | 3,345 | 3,455 | 3,320 | 3,355 | 172,900 |
| 2022/07/28 | 3,325 | 3,335 | 3,240 | 3,335 | 343,100 |
| 2022/07/27 | 3,205 | 3,300 | 3,200 | 3,290 | 56,100 |
| 2022/07/26 | 3,150 | 3,265 | 3,150 | 3,240 | 57,600 |
| 2022/07/25 | 3,160 | 3,185 | 3,125 | 3,165 | 40,500 |
| 2022/07/22 | 3,170 | 3,200 | 3,155 | 3,175 | 36,400 |
| 2022/07/21 | 3,150 | 3,195 | 3,135 | 3,190 | 42,200 |
| 2022/07/20 | 3,100 | 3,145 | 3,090 | 3,145 | 53,600 |
| 2022/07/19 | 3,040 | 3,055 | 3,020 | 3,055 | 40,700 |
| 2022/07/15 | 3,015 | 3,020 | 2,985 | 3,010 | 40,000 |
| 2022/07/14 | 2,990 | 3,030 | 2,972 | 3,015 | 39,700 |
| 2022/07/13 | 3,050 | 3,065 | 3,000 | 3,000 | 46,600 |
| 2022/07/12 | 3,120 | 3,120 | 3,045 | 3,050 | 51,700 |
| 2022/07/11 | 3,120 | 3,155 | 3,100 | 3,150 | 58,900 |
| 2022/07/08 | 3,025 | 3,155 | 3,025 | 3,120 | 85,100 |
| 2022/07/07 | 3,030 | 3,055 | 2,984 | 3,045 | 98,800 |
| 2022/07/06 | 2,997 | 3,020 | 2,981 | 3,000 | 68,900 |
| 2022/07/05 | 3,060 | 3,110 | 3,035 | 3,040 | 51,400 |
| 2022/07/04 | 3,080 | 3,085 | 2,997 | 3,030 | 65,400 |
| 2022/07/01 | 3,210 | 3,225 | 3,055 | 3,075 | 87,100 |
| 2022/06/30 | 3,295 | 3,300 | 3,215 | 3,220 | 71,200 |
| 2022/06/29 | 3,295 | 3,325 | 3,235 | 3,305 | 114,600 |
| 2022/06/28 | 3,300 | 3,385 | 3,290 | 3,385 | 149,900 |
| 2022/06/27 | 3,355 | 3,395 | 3,305 | 3,310 | 55,400 |
| 2022/06/24 | 3,275 | 3,310 | 3,235 | 3,295 | 53,600 |
| 2022/06/23 | 3,250 | 3,280 | 3,205 | 3,235 | 75,600 |
| 2022/06/22 | 3,380 | 3,380 | 3,260 | 3,260 | 73,600 |
| 2022/06/21 | 3,225 | 3,320 | 3,225 | 3,310 | 48,800 |
| 2022/06/20 | 3,230 | 3,240 | 3,135 | 3,195 | 77,000 |
| 2022/06/17 | 3,200 | 3,250 | 3,170 | 3,215 | 90,300 |
| 2022/06/16 | 3,300 | 3,335 | 3,270 | 3,275 | 29,900 |
| 2022/06/15 | 3,325 | 3,330 | 3,245 | 3,290 | 47,600 |
| 2022/06/14 | 3,245 | 3,340 | 3,245 | 3,325 | 57,900 |
| 2022/06/13 | 3,280 | 3,315 | 3,265 | 3,295 | 36,100 |
| 2022/06/10 | 3,340 | 3,365 | 3,300 | 3,350 | 33,900 |
| 2022/06/09 | 3,425 | 3,425 | 3,360 | 3,360 | 46,200 |
| 2022/06/08 | 3,370 | 3,430 | 3,350 | 3,420 | 34,800 |
| 2022/06/07 | 3,450 | 3,450 | 3,360 | 3,360 | 46,600 |
| 2022/06/06 | 3,400 | 3,470 | 3,375 | 3,425 | 46,400 |
| 2022/06/03 | 3,340 | 3,450 | 3,330 | 3,440 | 85,600 |
| 2022/06/02 | 3,190 | 3,345 | 3,155 | 3,340 | 115,000 |
| 2022/06/01 | 3,100 | 3,140 | 3,090 | 3,125 | 41,800 |
| 2022/05/31 | 3,155 | 3,155 | 3,100 | 3,100 | 47,700 |
| 2022/05/30 | 3,060 | 3,190 | 3,050 | 3,165 | 109,800 |
| 2022/05/27 | 3,010 | 3,015 | 2,980 | 2,993 | 31,500 |
| 2022/05/26 | 3,005 | 3,020 | 2,957 | 2,958 | 41,900 |
| 2022/05/25 | 3,025 | 3,030 | 2,975 | 2,977 | 51,400 |
| 2022/05/24 | 3,110 | 3,120 | 3,035 | 3,040 | 36,900 |
| 2022/05/23 | 3,140 | 3,150 | 3,070 | 3,070 | 53,000 |
| 2022/05/20 | 3,020 | 3,140 | 3,020 | 3,140 | 74,100 |
| 2022/05/19 | 2,913 | 3,025 | 2,889 | 3,025 | 90,700 |
| 2022/05/18 | 2,940 | 2,975 | 2,921 | 2,938 | 56,500 |
| 2022/05/17 | 2,878 | 2,934 | 2,859 | 2,890 | 58,000 |
| 2022/05/16 | 2,867 | 2,937 | 2,857 | 2,876 | 99,800 |
| 2022/05/13 | 2,820 | 2,884 | 2,767 | 2,805 | 201,800 |
| 2022/05/12 | 3,120 | 3,205 | 3,110 | 3,180 | 46,300 |
| 2022/05/11 | 3,175 | 3,210 | 3,160 | 3,180 | 35,500 |
| 2022/05/10 | 3,275 | 3,275 | 3,150 | 3,210 | 61,100 |
| 2022/05/09 | 3,345 | 3,375 | 3,315 | 3,325 | 39,100 |
| 2022/05/06 | 3,300 | 3,360 | 3,250 | 3,345 | 48,800 |
| 2022/05/02 | 3,255 | 3,305 | 3,220 | 3,300 | 34,700 |
| 2022/04/28 | 3,120 | 3,260 | 3,115 | 3,260 | 48,500 |
| 2022/04/27 | 3,150 | 3,180 | 3,100 | 3,155 | 91,100 |
| 2022/04/26 | 3,285 | 3,285 | 3,220 | 3,250 | 22,900 |
| 2022/04/25 | 3,260 | 3,305 | 3,245 | 3,275 | 42,800 |
| 2022/04/22 | 3,335 | 3,350 | 3,300 | 3,330 | 29,500 |
| 2022/04/21 | 3,400 | 3,420 | 3,375 | 3,395 | 39,000 |
| 2022/04/20 | 3,390 | 3,400 | 3,350 | 3,370 | 34,100 |
| 2022/04/19 | 3,235 | 3,340 | 3,235 | 3,330 | 36,300 |
| 2022/04/18 | 3,220 | 3,250 | 3,175 | 3,220 | 45,100 |
| 2022/04/15 | 3,205 | 3,215 | 3,155 | 3,205 | 26,800 |
| 2022/04/14 | 3,165 | 3,240 | 3,165 | 3,220 | 31,800 |
| 2022/04/13 | 3,085 | 3,140 | 3,070 | 3,140 | 33,500 |
| 2022/04/12 | 3,095 | 3,135 | 3,075 | 3,095 | 44,600 |
| 2022/04/11 | 3,175 | 3,220 | 3,130 | 3,160 | 30,400 |
| 2022/04/08 | 3,180 | 3,220 | 3,155 | 3,190 | 77,200 |
| 2022/04/07 | 3,175 | 3,205 | 3,050 | 3,110 | 101,700 |
| 2022/04/06 | 3,245 | 3,290 | 3,215 | 3,235 | 46,200 |
| 2022/04/05 | 3,365 | 3,380 | 3,280 | 3,285 | 49,600 |
| 2022/04/04 | 3,270 | 3,295 | 3,240 | 3,295 | 27,400 |
| 2022/04/01 | 3,330 | 3,335 | 3,260 | 3,295 | 38,700 |
| 2022/03/31 | 3,340 | 3,405 | 3,305 | 3,380 | 35,200 |
| 2022/03/30 | 3,430 | 3,430 | 3,345 | 3,395 | 44,800 |
| 2022/03/29 | 3,400 | 3,445 | 3,375 | 3,440 | 59,200 |
| 2022/03/28 | 3,355 | 3,410 | 3,335 | 3,360 | 62,300 |
| 2022/03/25 | 3,345 | 3,360 | 3,310 | 3,335 | 56,100 |
| 2022/03/24 | 3,300 | 3,335 | 3,225 | 3,315 | 94,600 |
| 2022/03/23 | 3,350 | 3,400 | 3,300 | 3,380 | 97,600 |
| 2022/03/22 | 3,215 | 3,290 | 3,160 | 3,265 | 83,900 |
| 2022/03/18 | 3,100 | 3,150 | 3,090 | 3,145 | 69,300 |
| 2022/03/17 | 3,100 | 3,175 | 3,075 | 3,145 | 106,300 |
| 2022/03/16 | 3,070 | 3,075 | 2,961 | 3,015 | 62,700 |
| 2022/03/15 | 2,984 | 3,035 | 2,947 | 3,005 | 34,500 |
| 2022/03/14 | 2,945 | 3,040 | 2,945 | 3,005 | 41,200 |
| 2022/03/11 | 2,943 | 2,994 | 2,887 | 2,927 | 50,600 |
| 2022/03/10 | 2,901 | 2,985 | 2,860 | 2,967 | 81,700 |
| 2022/03/09 | 2,700 | 2,837 | 2,696 | 2,763 | 89,600 |
| 2022/03/08 | 2,679 | 2,773 | 2,653 | 2,693 | 82,000 |
| 2022/03/07 | 2,830 | 2,830 | 2,663 | 2,697 | 88,300 |
| 2022/03/04 | 2,965 | 3,005 | 2,893 | 2,903 | 74,900 |
| 2022/03/03 | 3,030 | 3,065 | 2,946 | 2,982 | 76,000 |
| 2022/03/02 | 3,025 | 3,075 | 2,967 | 2,976 | 75,800 |
| 2022/03/01 | 3,060 | 3,135 | 3,040 | 3,060 | 106,700 |
| 2022/02/28 | 2,943 | 3,040 | 2,863 | 3,025 | 185,100 |
| 2022/02/25 | 2,788 | 2,919 | 2,770 | 2,893 | 114,900 |
| 2022/02/24 | 2,725 | 2,746 | 2,678 | 2,741 | 81,800 |
| 2022/02/22 | 2,790 | 2,811 | 2,726 | 2,743 | 74,400 |
| 2022/02/21 | 2,810 | 2,859 | 2,791 | 2,839 | 58,900 |
| 2022/02/18 | 2,866 | 2,876 | 2,815 | 2,855 | 57,600 |
| 2022/02/17 | 2,911 | 2,947 | 2,899 | 2,911 | 67,600 |
| 2022/02/16 | 2,862 | 2,930 | 2,858 | 2,907 | 130,700 |
| 2022/02/15 | 2,868 | 2,949 | 2,772 | 2,789 | 182,000 |
| 2022/02/14 | 2,646 | 2,650 | 2,535 | 2,586 | 104,300 |
| 2022/02/10 | 2,778 | 2,787 | 2,706 | 2,731 | 55,000 |
| 2022/02/09 | 2,694 | 2,758 | 2,694 | 2,752 | 62,200 |
| 2022/02/08 | 2,680 | 2,705 | 2,651 | 2,680 | 53,900 |
| 2022/02/07 | 2,630 | 2,654 | 2,613 | 2,642 | 58,000 |
| 2022/02/04 | 2,646 | 2,675 | 2,617 | 2,621 | 69,200 |
| 2022/02/03 | 2,744 | 2,744 | 2,660 | 2,672 | 72,800 |
| 2022/02/02 | 2,696 | 2,757 | 2,665 | 2,755 | 59,100 |
| 2022/02/01 | 2,747 | 2,779 | 2,657 | 2,663 | 89,500 |
| 2022/01/31 | 2,605 | 2,714 | 2,600 | 2,697 | 90,300 |
| 2022/01/28 | 2,591 | 2,616 | 2,550 | 2,611 | 89,800 |
| 2022/01/27 | 2,695 | 2,705 | 2,546 | 2,550 | 85,300 |
| 2022/01/26 | 2,760 | 2,767 | 2,684 | 2,684 | 74,300 |
| 2022/01/25 | 2,828 | 2,858 | 2,733 | 2,760 | 86,500 |
| 2022/01/24 | 2,870 | 2,884 | 2,824 | 2,853 | 52,400 |
| 2022/01/21 | 2,880 | 2,899 | 2,829 | 2,889 | 80,600 |
| 2022/01/20 | 2,926 | 2,984 | 2,892 | 2,968 | 97,800 |
| 2022/01/19 | 3,080 | 3,080 | 2,952 | 2,971 | 82,800 |
| 2022/01/18 | 3,180 | 3,195 | 3,110 | 3,110 | 84,900 |
| 2022/01/17 | 3,220 | 3,240 | 3,140 | 3,160 | 96,300 |
| 2022/01/14 | 3,325 | 3,370 | 3,250 | 3,250 | 79,400 |
| 2022/01/13 | 3,425 | 3,425 | 3,340 | 3,370 | 120,200 |
| 2022/01/12 | 3,545 | 3,560 | 3,430 | 3,430 | 89,200 |
| 2022/01/11 | 3,530 | 3,545 | 3,465 | 3,505 | 79,300 |
| 2022/01/07 | 3,515 | 3,585 | 3,480 | 3,530 | 79,200 |
| 2022/01/06 | 3,575 | 3,595 | 3,500 | 3,500 | 105,800 |
| 2022/01/05 | 3,615 | 3,655 | 3,520 | 3,640 | 146,800 |
| 2022/01/04 | 3,730 | 3,735 | 3,595 | 3,620 | 145,000 |