ローランド(7944)の株価時系列情報
ローランド(7944)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1990/12/27 | 4,000 | 4,000 | 4,000 | 4,000 | 16,000 |
| 1990/12/26 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1990/12/25 | 4,280 | 4,280 | 4,050 | 4,050 | 14,000 |
| 1990/12/21 | 4,000 | 4,400 | 4,000 | 4,400 | 13,000 |
| 1990/12/20 | 3,750 | 4,140 | 3,750 | 4,100 | 43,000 |
| 1990/12/19 | 3,800 | 3,800 | 3,700 | 3,700 | 6,000 |
| 1990/12/14 | 4,100 | 4,100 | 4,100 | 4,100 | 4,000 |
| 1990/12/13 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 1990/12/12 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/12/11 | 4,230 | 4,230 | 4,150 | 4,150 | 12,000 |
| 1990/12/07 | 4,000 | 4,000 | 3,900 | 3,900 | 8,000 |
| 1990/12/05 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1990/12/03 | 4,000 | 4,060 | 4,000 | 4,060 | 2,000 |
| 1990/11/30 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1990/11/29 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1990/11/27 | 4,370 | 4,370 | 4,370 | 4,370 | 5,000 |
| 1990/11/26 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1990/11/22 | 4,340 | 4,340 | 4,340 | 4,340 | 4,000 |
| 1990/11/16 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 1990/11/15 | 5,060 | 5,060 | 5,000 | 5,000 | 12,000 |
| 1990/11/14 | 5,030 | 5,050 | 5,030 | 5,030 | 9,000 |
| 1990/11/13 | 5,030 | 5,030 | 5,030 | 5,030 | 12,000 |
| 1990/11/08 | 5,090 | 5,090 | 5,090 | 5,090 | 9,000 |
| 1990/11/07 | 5,270 | 5,300 | 5,200 | 5,210 | 28,000 |
| 1990/11/06 | 5,300 | 5,300 | 5,300 | 5,300 | 6,000 |
| 1990/11/05 | 5,400 | 5,400 | 5,350 | 5,350 | 9,000 |
| 1990/11/02 | 5,400 | 5,400 | 5,400 | 5,400 | 2,000 |
| 1990/11/01 | 5,460 | 5,460 | 5,430 | 5,430 | 7,000 |
| 1990/10/31 | 5,800 | 5,800 | 5,700 | 5,700 | 21,000 |
| 1990/10/30 | 5,300 | 5,550 | 5,250 | 5,550 | 47,000 |
| 1990/10/29 | 5,070 | 5,240 | 5,070 | 5,210 | 25,000 |
| 1990/10/26 | 4,900 | 5,000 | 4,770 | 5,000 | 39,000 |
| 1990/10/25 | 4,950 | 5,050 | 4,950 | 5,000 | 24,000 |
| 1990/10/24 | 4,600 | 4,850 | 4,600 | 4,850 | 10,000 |
| 1990/10/23 | 4,600 | 4,600 | 4,600 | 4,600 | 9,000 |
| 1990/10/22 | 4,500 | 4,600 | 4,500 | 4,600 | 2,000 |
| 1990/10/19 | 4,600 | 4,600 | 4,450 | 4,450 | 5,000 |
| 1990/10/17 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 |
| 1990/10/16 | 4,590 | 4,590 | 4,590 | 4,590 | 2,000 |
| 1990/10/15 | 4,640 | 4,640 | 4,640 | 4,640 | 1,000 |
| 1990/10/11 | 4,830 | 4,830 | 4,830 | 4,830 | 6,000 |
| 1990/10/09 | 4,850 | 4,850 | 4,800 | 4,800 | 19,000 |
| 1990/10/08 | 4,760 | 4,760 | 4,700 | 4,700 | 7,000 |
| 1990/10/05 | 4,690 | 4,690 | 4,690 | 4,690 | 3,000 |
| 1990/10/04 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 |
| 1990/10/03 | 4,740 | 4,740 | 4,740 | 4,740 | 2,000 |
| 1990/10/02 | 4,800 | 4,800 | 4,750 | 4,750 | 8,000 |
| 1990/09/27 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 |
| 1990/09/21 | 5,650 | 5,650 | 5,550 | 5,550 | 4,000 |
| 1990/09/19 | 5,770 | 5,770 | 5,680 | 5,680 | 3,000 |
| 1990/09/18 | 5,890 | 5,890 | 5,800 | 5,800 | 14,000 |
| 1990/09/17 | 5,950 | 5,950 | 5,900 | 5,900 | 3,000 |
| 1990/09/13 | 6,050 | 6,050 | 6,050 | 6,050 | 4,000 |
| 1990/09/12 | 6,050 | 6,050 | 6,050 | 6,050 | 1,000 |
| 1990/09/11 | 6,050 | 6,050 | 6,050 | 6,050 | 2,000 |
| 1990/09/07 | 6,250 | 6,250 | 6,200 | 6,200 | 7,000 |
| 1990/09/06 | 6,400 | 6,400 | 6,350 | 6,350 | 8,000 |
| 1990/09/05 | 6,500 | 6,500 | 6,420 | 6,420 | 25,000 |
| 1990/09/04 | 6,500 | 6,520 | 6,490 | 6,490 | 42,000 |
| 1990/09/03 | 6,500 | 6,500 | 6,500 | 6,500 | 17,000 |
| 1990/08/31 | 6,230 | 6,350 | 6,200 | 6,350 | 5,000 |
| 1990/08/30 | 6,100 | 6,200 | 6,100 | 6,200 | 56,000 |
| 1990/08/29 | 6,100 | 6,100 | 6,050 | 6,100 | 66,000 |
| 1990/08/28 | 6,000 | 6,050 | 6,000 | 6,050 | 21,000 |
| 1990/08/27 | 5,920 | 5,920 | 5,920 | 5,920 | 3,000 |
| 1990/08/24 | 6,090 | 6,090 | 6,000 | 6,000 | 4,000 |
| 1990/08/23 | 6,150 | 6,150 | 6,150 | 6,150 | 9,000 |
| 1990/08/21 | 6,900 | 6,900 | 6,850 | 6,850 | 5,000 |
| 1990/08/20 | 6,950 | 6,950 | 6,900 | 6,900 | 4,000 |
| 1990/08/17 | 7,000 | 7,030 | 7,000 | 7,000 | 5,000 |
| 1990/08/16 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1990/08/15 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1990/08/13 | 7,000 | 7,000 | 6,950 | 6,950 | 2,000 |
| 1990/08/10 | 7,090 | 7,090 | 7,050 | 7,050 | 8,000 |
| 1990/08/09 | 7,050 | 7,100 | 7,050 | 7,100 | 9,000 |
| 1990/08/08 | 7,160 | 7,160 | 7,100 | 7,100 | 12,000 |
| 1990/08/07 | 7,160 | 7,160 | 7,160 | 7,160 | 3,000 |
| 1990/08/06 | 7,600 | 7,600 | 7,550 | 7,550 | 8,000 |
| 1990/08/03 | 7,600 | 7,600 | 7,600 | 7,600 | 5,000 |
| 1990/08/02 | 7,670 | 7,700 | 7,670 | 7,700 | 8,000 |
| 1990/08/01 | 7,800 | 7,800 | 7,800 | 7,800 | 10,000 |
| 1990/07/27 | 7,900 | 7,900 | 7,800 | 7,800 | 14,000 |
| 1990/07/26 | 8,100 | 8,100 | 8,000 | 8,000 | 4,000 |
| 1990/07/25 | 7,950 | 8,000 | 7,950 | 8,000 | 12,000 |
| 1990/07/24 | 8,000 | 8,000 | 7,950 | 7,950 | 8,000 |
| 1990/07/20 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 |
| 1990/07/18 | 8,180 | 8,180 | 8,180 | 8,180 | 1,000 |
| 1990/07/17 | 8,200 | 8,200 | 8,200 | 8,200 | 1,000 |
| 1990/07/16 | 8,100 | 8,250 | 8,100 | 8,250 | 26,000 |
| 1990/07/13 | 8,000 | 8,100 | 8,000 | 8,100 | 11,000 |
| 1990/07/12 | 7,780 | 7,850 | 7,780 | 7,820 | 6,000 |
| 1990/07/11 | 8,000 | 8,000 | 7,780 | 7,780 | 23,000 |
| 1990/07/10 | 7,750 | 7,860 | 7,750 | 7,860 | 15,000 |
| 1990/07/09 | 7,850 | 7,850 | 7,750 | 7,750 | 17,000 |
| 1990/07/06 | 7,900 | 7,900 | 7,900 | 7,900 | 16,000 |
| 1990/07/05 | 7,960 | 8,000 | 7,950 | 8,000 | 14,000 |
| 1990/07/04 | 8,100 | 8,100 | 8,010 | 8,010 | 18,000 |
| 1990/07/03 | 8,000 | 8,060 | 8,000 | 8,060 | 7,000 |
| 1990/07/02 | 8,300 | 8,300 | 8,060 | 8,060 | 17,000 |
| 1990/06/29 | 8,150 | 8,150 | 8,110 | 8,150 | 118,000 |
| 1990/06/28 | 8,100 | 8,150 | 8,050 | 8,150 | 30,000 |
| 1990/06/27 | 8,050 | 8,150 | 8,050 | 8,150 | 69,000 |
| 1990/06/26 | 8,100 | 8,100 | 8,000 | 8,090 | 17,000 |
| 1990/06/25 | 8,300 | 8,300 | 8,140 | 8,140 | 8,000 |
| 1990/06/22 | 8,300 | 8,300 | 8,100 | 8,290 | 31,000 |
| 1990/06/21 | 8,450 | 8,490 | 8,250 | 8,350 | 52,000 |
| 1990/06/20 | 8,340 | 8,400 | 8,200 | 8,200 | 41,000 |
| 1990/06/19 | 8,600 | 8,600 | 8,390 | 8,390 | 24,000 |
| 1990/06/18 | 8,750 | 8,800 | 8,630 | 8,630 | 17,000 |
| 1990/06/15 | 8,600 | 8,800 | 8,560 | 8,800 | 98,000 |
| 1990/06/14 | 8,600 | 8,640 | 8,550 | 8,620 | 175,000 |
| 1990/06/13 | 8,640 | 8,640 | 8,590 | 8,600 | 64,000 |
| 1990/06/12 | 8,700 | 8,780 | 8,560 | 8,640 | 337,000 |
| 1990/06/11 | 8,520 | 8,800 | 8,450 | 8,750 | 186,000 |
| 1990/06/08 | 8,200 | 8,690 | 8,200 | 8,500 | 278,000 |
| 1990/06/07 | 7,900 | 8,250 | 7,890 | 8,200 | 271,000 |
| 1990/06/06 | 7,700 | 7,890 | 7,600 | 7,890 | 52,000 |
| 1990/06/05 | 7,450 | 7,900 | 7,450 | 7,700 | 66,000 |
| 1990/06/04 | 7,000 | 7,200 | 7,000 | 7,200 | 22,000 |
| 1990/06/01 | 6,950 | 7,100 | 6,950 | 7,050 | 11,000 |
| 1990/05/31 | 6,950 | 6,950 | 6,930 | 6,950 | 8,000 |
| 1990/05/30 | 6,900 | 6,950 | 6,900 | 6,900 | 16,000 |
| 1990/05/29 | 6,850 | 6,900 | 6,850 | 6,900 | 18,000 |
| 1990/05/28 | 7,000 | 7,050 | 7,000 | 7,050 | 5,000 |
| 1990/05/25 | 7,200 | 7,200 | 7,000 | 7,200 | 24,000 |
| 1990/05/24 | 7,370 | 7,370 | 7,300 | 7,300 | 16,000 |
| 1990/05/23 | 7,400 | 7,400 | 7,150 | 7,350 | 25,000 |
| 1990/05/22 | 7,400 | 7,500 | 7,300 | 7,490 | 30,000 |
| 1990/05/21 | 7,300 | 7,400 | 7,300 | 7,400 | 5,000 |
| 1990/05/18 | 7,450 | 7,450 | 7,300 | 7,300 | 5,000 |
| 1990/05/17 | 7,300 | 7,500 | 7,300 | 7,500 | 6,000 |
| 1990/05/16 | 7,500 | 7,500 | 7,500 | 7,500 | 2,000 |
| 1990/05/15 | 7,600 | 7,600 | 7,600 | 7,600 | 6,000 |
| 1990/05/14 | 7,610 | 7,700 | 7,600 | 7,600 | 20,000 |
| 1990/05/11 | 7,300 | 7,590 | 7,300 | 7,590 | 74,000 |
| 1990/05/10 | 7,050 | 7,200 | 7,050 | 7,200 | 39,000 |
| 1990/05/09 | 7,000 | 7,100 | 7,000 | 7,100 | 23,000 |
| 1990/05/08 | 7,050 | 7,050 | 7,020 | 7,050 | 8,000 |
| 1990/05/07 | 7,050 | 7,080 | 7,050 | 7,050 | 9,000 |
| 1990/05/02 | 7,000 | 7,000 | 7,000 | 7,000 | 8,000 |
| 1990/05/01 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 |
| 1990/04/27 | 6,950 | 6,950 | 6,900 | 6,900 | 13,000 |
| 1990/04/26 | 6,950 | 6,950 | 6,900 | 6,930 | 7,000 |
| 1990/04/25 | 7,010 | 7,050 | 6,950 | 6,950 | 29,000 |
| 1990/04/24 | 7,100 | 7,100 | 7,100 | 7,100 | 7,000 |
| 1990/04/23 | 7,110 | 7,150 | 7,110 | 7,150 | 5,000 |
| 1990/04/20 | 7,100 | 7,100 | 7,010 | 7,100 | 16,000 |
| 1990/04/19 | 7,000 | 7,100 | 7,000 | 7,100 | 6,000 |
| 1990/04/17 | 6,980 | 7,000 | 6,900 | 6,900 | 6,000 |
| 1990/04/16 | 6,940 | 6,980 | 6,940 | 6,980 | 3,000 |
| 1990/04/13 | 6,640 | 6,930 | 6,640 | 6,930 | 8,000 |
| 1990/04/12 | 6,670 | 6,670 | 6,670 | 6,670 | 2,000 |
| 1990/04/11 | 6,760 | 6,760 | 6,750 | 6,750 | 13,000 |
| 1990/04/10 | 6,800 | 6,800 | 6,800 | 6,800 | 5,000 |
| 1990/04/09 | 7,170 | 7,180 | 6,900 | 6,900 | 19,000 |
| 1990/04/06 | 7,200 | 7,200 | 7,200 | 7,200 | 8,000 |
| 1990/04/05 | 7,200 | 7,200 | 7,200 | 7,200 | 2,000 |
| 1990/04/04 | 7,540 | 7,540 | 7,540 | 7,540 | 5,000 |
| 1990/04/03 | 7,550 | 7,550 | 7,500 | 7,550 | 18,000 |
| 1990/04/02 | 7,900 | 7,900 | 7,900 | 7,900 | 3,000 |
| 1990/03/30 | 7,950 | 7,950 | 7,900 | 7,900 | 3,000 |
| 1990/03/29 | 7,950 | 8,000 | 7,930 | 8,000 | 8,000 |
| 1990/03/28 | 8,050 | 8,050 | 8,050 | 8,050 | 2,000 |
| 1990/03/27 | 7,600 | 7,950 | 7,600 | 7,950 | 34,000 |
| 1990/03/27 | 1 -> 1.25 分割 | ||||
| 1990/03/26 | 8,720 | 9,120 | 8,720 | 9,050 | 45,000 |
| 1990/03/23 | 8,800 | 8,800 | 8,490 | 8,750 | 87,000 |
| 1990/03/22 | 8,700 | 8,800 | 8,700 | 8,800 | 10,000 |
| 1990/03/20 | 9,400 | 9,410 | 9,200 | 9,300 | 70,000 |
| 1990/03/19 | 9,700 | 9,700 | 9,400 | 9,400 | 34,000 |
| 1990/03/16 | 9,750 | 9,750 | 9,700 | 9,750 | 21,000 |
| 1990/03/15 | 9,800 | 9,800 | 9,700 | 9,700 | 32,000 |
| 1990/03/14 | 9,900 | 9,900 | 9,750 | 9,860 | 39,000 |
| 1990/03/13 | 9,900 | 9,900 | 9,870 | 9,870 | 13,000 |
| 1990/03/12 | 9,980 | 9,980 | 9,980 | 9,980 | 10,000 |
| 1990/03/09 | 10,300 | 10,300 | 10,000 | 10,100 | 17,000 |
| 1990/03/08 | 9,810 | 10,200 | 9,800 | 10,100 | 63,000 |
| 1990/03/07 | 9,720 | 9,800 | 9,720 | 9,800 | 37,000 |
| 1990/03/06 | 9,710 | 9,710 | 9,710 | 9,710 | 12,000 |
| 1990/03/05 | 9,700 | 9,800 | 9,700 | 9,710 | 20,000 |
| 1990/03/02 | 9,690 | 9,690 | 9,630 | 9,690 | 38,000 |
| 1990/03/01 | 9,750 | 9,800 | 9,700 | 9,700 | 29,000 |
| 1990/02/28 | 9,700 | 9,790 | 9,700 | 9,790 | 17,000 |
| 1990/02/27 | 9,400 | 9,640 | 9,400 | 9,600 | 29,000 |
| 1990/02/26 | 9,590 | 9,600 | 9,230 | 9,400 | 37,000 |
| 1990/02/23 | 9,950 | 9,950 | 9,590 | 9,590 | 25,000 |
| 1990/02/22 | 10,000 | 10,000 | 9,900 | 9,900 | 22,000 |
| 1990/02/21 | 10,100 | 10,400 | 9,900 | 9,900 | 122,000 |
| 1990/02/20 | 9,950 | 10,200 | 9,940 | 10,200 | 82,000 |
| 1990/02/19 | 10,300 | 10,300 | 9,950 | 9,950 | 60,000 |
| 1990/02/16 | 10,400 | 10,400 | 10,200 | 10,400 | 20,000 |
| 1990/02/15 | 10,600 | 10,600 | 10,300 | 10,400 | 49,000 |
| 1990/02/14 | 10,500 | 10,800 | 10,400 | 10,600 | 134,000 |
| 1990/02/13 | 11,000 | 11,000 | 10,200 | 10,400 | 70,000 |
| 1990/02/09 | 10,000 | 11,200 | 10,000 | 11,000 | 444,000 |
| 1990/02/08 | 9,350 | 10,100 | 9,350 | 10,000 | 169,000 |
| 1990/02/07 | 9,300 | 9,510 | 9,300 | 9,450 | 24,000 |
| 1990/02/06 | 9,200 | 9,400 | 9,200 | 9,200 | 6,000 |
| 1990/02/05 | 9,420 | 9,490 | 9,200 | 9,200 | 9,000 |
| 1990/02/02 | 9,540 | 9,600 | 9,500 | 9,550 | 17,000 |
| 1990/02/01 | 9,450 | 9,600 | 9,440 | 9,540 | 23,000 |
| 1990/01/31 | 9,400 | 9,450 | 9,350 | 9,410 | 47,000 |
| 1990/01/30 | 9,480 | 9,500 | 9,350 | 9,490 | 24,000 |
| 1990/01/29 | 9,100 | 9,450 | 9,100 | 9,350 | 68,000 |
| 1990/01/26 | 9,200 | 9,260 | 9,050 | 9,060 | 36,000 |
| 1990/01/25 | 9,700 | 9,800 | 9,100 | 9,100 | 51,000 |
| 1990/01/24 | 9,900 | 9,990 | 9,700 | 9,700 | 72,000 |
| 1990/01/23 | 9,700 | 10,100 | 9,700 | 9,900 | 85,000 |
| 1990/01/22 | 9,950 | 10,000 | 9,700 | 9,900 | 141,000 |
| 1990/01/19 | 10,300 | 10,300 | 9,900 | 10,000 | 62,000 |
| 1990/01/18 | 10,400 | 10,400 | 9,900 | 10,100 | 146,000 |
| 1990/01/17 | 10,000 | 10,500 | 9,970 | 10,300 | 238,000 |
| 1990/01/16 | 10,200 | 10,400 | 9,700 | 9,700 | 410,000 |
| 1990/01/12 | 9,900 | 10,400 | 9,700 | 10,100 | 365,000 |
| 1990/01/11 | 9,830 | 9,830 | 9,660 | 9,770 | 182,000 |
| 1990/01/10 | 9,500 | 9,690 | 9,220 | 9,650 | 364,000 |
| 1990/01/09 | 8,900 | 9,500 | 8,900 | 9,490 | 350,000 |
| 1990/01/08 | 9,200 | 9,200 | 8,850 | 8,950 | 102,000 |
| 1990/01/05 | 9,100 | 9,490 | 8,900 | 9,180 | 322,000 |
| 1990/01/04 | 8,750 | 9,100 | 8,700 | 9,000 | 168,000 |