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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,260 | 2,260 | 2,205 | 2,225 | 10,500 |
| 1999/12/29 | 2,240 | 2,290 | 2,180 | 2,205 | 40,800 |
| 1999/12/28 | 2,330 | 2,330 | 2,200 | 2,205 | 27,100 |
| 1999/12/27 | 2,400 | 2,420 | 2,160 | 2,250 | 40,600 |
| 1999/12/24 | 2,230 | 2,275 | 2,165 | 2,165 | 46,100 |
| 1999/12/22 | 2,280 | 2,320 | 2,230 | 2,230 | 54,800 |
| 1999/12/21 | 2,350 | 2,350 | 2,310 | 2,350 | 16,200 |
| 1999/12/20 | 2,395 | 2,400 | 2,340 | 2,360 | 17,600 |
| 1999/12/17 | 2,400 | 2,430 | 2,400 | 2,430 | 9,900 |
| 1999/12/16 | 2,530 | 2,535 | 2,450 | 2,450 | 16,400 |
| 1999/12/15 | 2,600 | 2,600 | 2,510 | 2,520 | 15,800 |
| 1999/12/14 | 2,505 | 2,590 | 2,500 | 2,570 | 11,900 |
| 1999/12/13 | 2,520 | 2,550 | 2,440 | 2,475 | 89,200 |
| 1999/12/10 | 2,340 | 2,560 | 2,330 | 2,495 | 79,200 |
| 1999/12/09 | 2,315 | 2,315 | 2,270 | 2,300 | 50,800 |
| 1999/12/08 | 2,400 | 2,430 | 2,310 | 2,315 | 57,300 |
| 1999/12/07 | 2,475 | 2,490 | 2,400 | 2,425 | 58,700 |
| 1999/12/06 | 2,470 | 2,525 | 2,395 | 2,440 | 86,500 |
| 1999/12/03 | 2,370 | 2,440 | 2,310 | 2,310 | 38,800 |
| 1999/12/02 | 2,600 | 2,600 | 2,350 | 2,370 | 49,500 |
| 1999/12/01 | 2,605 | 2,635 | 2,600 | 2,605 | 57,400 |
| 1999/11/30 | 2,640 | 2,640 | 2,600 | 2,600 | 17,500 |
| 1999/11/29 | 2,700 | 2,700 | 2,650 | 2,655 | 46,100 |
| 1999/11/26 | 2,810 | 2,820 | 2,730 | 2,750 | 23,200 |
| 1999/11/25 | 2,880 | 2,880 | 2,730 | 2,730 | 27,100 |
| 1999/11/24 | 2,845 | 2,920 | 2,760 | 2,920 | 16,100 |
| 1999/11/22 | 2,965 | 2,965 | 2,765 | 2,900 | 10,300 |
| 1999/11/19 | 3,000 | 3,000 | 2,670 | 2,670 | 38,500 |
| 1999/11/18 | 2,870 | 3,000 | 2,830 | 3,000 | 66,700 |
| 1999/11/17 | 2,500 | 2,810 | 2,500 | 2,750 | 125,900 |
| 1999/11/16 | 2,550 | 2,555 | 2,495 | 2,500 | 50,800 |
| 1999/11/15 | 2,570 | 2,625 | 2,570 | 2,570 | 26,700 |
| 1999/11/12 | 2,560 | 2,570 | 2,550 | 2,550 | 46,300 |
| 1999/11/11 | 2,700 | 2,700 | 2,575 | 2,600 | 43,500 |
| 1999/11/10 | 2,820 | 2,820 | 2,685 | 2,685 | 39,700 |
| 1999/11/09 | 3,010 | 3,090 | 2,885 | 2,900 | 13,400 |
| 1999/11/08 | 3,050 | 3,100 | 2,980 | 3,040 | 8,100 |
| 1999/11/05 | 3,000 | 3,050 | 2,995 | 3,030 | 16,200 |
| 1999/11/04 | 3,100 | 3,150 | 2,990 | 3,000 | 20,100 |
| 1999/11/02 | 3,250 | 3,250 | 3,100 | 3,100 | 5,200 |
| 1999/11/01 | 3,180 | 3,210 | 3,150 | 3,200 | 24,700 |
| 1999/10/29 | 3,150 | 3,210 | 3,130 | 3,170 | 40,000 |
| 1999/10/28 | 3,100 | 3,150 | 3,060 | 3,060 | 40,000 |
| 1999/10/27 | 2,880 | 3,020 | 2,880 | 2,975 | 36,100 |
| 1999/10/26 | 2,900 | 2,950 | 2,875 | 2,880 | 120,400 |
| 1999/10/25 | 2,950 | 3,080 | 2,950 | 3,000 | 83,700 |
| 1999/10/22 | 3,140 | 3,190 | 3,100 | 3,170 | 43,800 |
| 1999/10/21 | 3,490 | 3,490 | 3,300 | 3,340 | 27,700 |
| 1999/10/20 | 3,520 | 3,520 | 3,350 | 3,450 | 29,600 |
| 1999/10/19 | 3,370 | 3,460 | 3,250 | 3,450 | 27,600 |
| 1999/10/18 | 3,300 | 3,410 | 3,170 | 3,400 | 45,000 |
| 1999/10/15 | 3,520 | 3,540 | 3,360 | 3,410 | 37,400 |
| 1999/10/14 | 3,440 | 3,500 | 3,440 | 3,470 | 33,600 |
| 1999/10/13 | 3,500 | 3,520 | 3,370 | 3,370 | 42,900 |
| 1999/10/12 | 3,740 | 3,740 | 3,490 | 3,530 | 19,400 |
| 1999/10/08 | 3,800 | 3,800 | 3,640 | 3,700 | 31,100 |
| 1999/10/07 | 3,750 | 3,800 | 3,670 | 3,800 | 37,900 |
| 1999/10/06 | 3,620 | 3,700 | 3,600 | 3,700 | 20,300 |
| 1999/10/05 | 3,900 | 3,900 | 3,600 | 3,610 | 48,500 |
| 1999/10/04 | 3,770 | 3,920 | 3,600 | 3,900 | 86,900 |
| 1999/10/01 | 3,700 | 3,770 | 3,680 | 3,730 | 16,200 |
| 1999/09/30 | 3,740 | 3,750 | 3,650 | 3,730 | 28,400 |
| 1999/09/29 | 3,800 | 3,800 | 3,610 | 3,650 | 17,500 |
| 1999/09/28 | 3,710 | 3,860 | 3,700 | 3,800 | 26,400 |
| 1999/09/27 | 3,750 | 3,840 | 3,650 | 3,650 | 14,200 |
| 1999/09/24 | 3,800 | 3,810 | 3,550 | 3,550 | 37,300 |
| 1999/09/22 | 3,950 | 4,010 | 3,820 | 3,880 | 29,100 |
| 1999/09/21 | 4,200 | 4,200 | 3,980 | 4,000 | 34,400 |
| 1999/09/20 | 4,040 | 4,240 | 4,040 | 4,220 | 63,400 |
| 1999/09/17 | 3,850 | 4,020 | 3,800 | 4,020 | 25,600 |
| 1999/09/16 | 3,940 | 3,940 | 3,830 | 3,900 | 40,800 |
| 1999/09/14 | 4,100 | 4,250 | 3,980 | 4,040 | 86,400 |
| 1999/09/13 | 4,060 | 4,150 | 4,060 | 4,100 | 46,300 |
| 1999/09/10 | 4,040 | 4,100 | 4,010 | 4,010 | 19,800 |
| 1999/09/09 | 4,070 | 4,170 | 3,900 | 4,170 | 71,100 |
| 1999/09/08 | 4,050 | 4,170 | 3,900 | 4,170 | 65,700 |
| 1999/09/07 | 4,330 | 4,330 | 3,950 | 4,000 | 74,400 |
| 1999/09/06 | 4,300 | 4,350 | 4,210 | 4,280 | 45,900 |
| 1999/09/03 | 4,350 | 4,350 | 4,150 | 4,200 | 39,500 |
| 1999/09/02 | 4,350 | 4,400 | 4,300 | 4,400 | 62,200 |
| 1999/09/01 | 4,590 | 4,590 | 4,300 | 4,430 | 129,300 |
| 1999/08/31 | 4,150 | 4,600 | 4,150 | 4,600 | 144,400 |
| 1999/08/30 | 4,140 | 4,150 | 4,030 | 4,100 | 27,000 |
| 1999/08/27 | 4,100 | 4,140 | 4,050 | 4,100 | 19,200 |
| 1999/08/26 | 4,050 | 4,110 | 4,050 | 4,100 | 19,100 |
| 1999/08/25 | 4,100 | 4,150 | 4,030 | 4,040 | 25,600 |
| 1999/08/24 | 4,100 | 4,110 | 4,030 | 4,050 | 21,300 |
| 1999/08/23 | 4,180 | 4,200 | 4,150 | 4,200 | 23,600 |
| 1999/08/20 | 4,100 | 4,100 | 4,050 | 4,090 | 12,600 |
| 1999/08/19 | 4,100 | 4,100 | 3,970 | 4,000 | 12,800 |
| 1999/08/18 | 4,200 | 4,300 | 4,100 | 4,160 | 81,800 |
| 1999/08/17 | 3,950 | 4,000 | 3,950 | 3,950 | 38,400 |
| 1999/08/16 | 3,850 | 3,950 | 3,800 | 3,950 | 25,800 |
| 1999/08/13 | 3,900 | 3,900 | 3,800 | 3,850 | 25,500 |
| 1999/08/12 | 4,000 | 4,000 | 3,850 | 3,900 | 30,400 |
| 1999/08/11 | 4,000 | 4,020 | 3,950 | 4,000 | 15,500 |
| 1999/08/10 | 4,000 | 4,030 | 3,950 | 4,000 | 33,000 |
| 1999/08/09 | 4,030 | 4,030 | 3,910 | 4,000 | 13,600 |
| 1999/08/06 | 3,990 | 3,990 | 3,900 | 3,980 | 15,300 |
| 1999/08/05 | 3,820 | 3,900 | 3,810 | 3,860 | 17,700 |
| 1999/08/04 | 3,990 | 4,000 | 3,800 | 3,800 | 23,300 |
| 1999/08/03 | 4,000 | 4,040 | 3,880 | 4,040 | 27,600 |
| 1999/08/02 | 4,100 | 4,100 | 3,880 | 4,000 | 31,600 |
| 1999/07/30 | 3,950 | 4,110 | 3,950 | 4,110 | 35,600 |
| 1999/07/29 | 3,950 | 4,070 | 3,910 | 4,000 | 64,600 |
| 1999/07/28 | 3,900 | 3,940 | 3,870 | 3,880 | 25,300 |
| 1999/07/27 | 3,910 | 4,000 | 3,900 | 3,900 | 36,300 |
| 1999/07/26 | 4,010 | 4,030 | 3,900 | 3,980 | 22,900 |
| 1999/07/23 | 4,100 | 4,100 | 3,990 | 4,050 | 30,800 |
| 1999/07/22 | 4,150 | 4,290 | 4,100 | 4,110 | 37,400 |
| 1999/07/21 | 4,200 | 4,230 | 4,100 | 4,200 | 46,000 |
| 1999/07/19 | 4,520 | 4,520 | 4,350 | 4,350 | 46,700 |
| 1999/07/16 | 4,640 | 4,680 | 4,420 | 4,550 | 72,700 |
| 1999/07/15 | 4,550 | 4,710 | 4,550 | 4,620 | 178,200 |
| 1999/07/14 | 4,500 | 4,550 | 4,400 | 4,550 | 118,500 |
| 1999/07/13 | 4,550 | 4,600 | 4,470 | 4,470 | 64,300 |
| 1999/07/12 | 4,500 | 4,550 | 4,380 | 4,500 | 36,500 |
| 1999/07/09 | 4,570 | 4,570 | 4,350 | 4,400 | 40,500 |
| 1999/07/08 | 4,750 | 4,780 | 4,660 | 4,720 | 107,200 |
| 1999/07/07 | 4,900 | 4,900 | 4,710 | 4,750 | 117,500 |
| 1999/07/06 | 4,890 | 4,990 | 4,750 | 4,800 | 189,000 |
| 1999/07/05 | 4,440 | 4,890 | 4,380 | 4,890 | 280,500 |
| 1999/07/02 | 4,250 | 4,450 | 4,150 | 4,400 | 259,100 |
| 1999/07/01 | 3,970 | 4,160 | 3,970 | 4,100 | 124,000 |
| 1999/06/30 | 3,810 | 3,990 | 3,810 | 3,900 | 49,200 |
| 1999/06/29 | 3,850 | 3,900 | 3,770 | 3,800 | 49,200 |
| 1999/06/28 | 3,900 | 3,950 | 3,830 | 3,830 | 31,700 |
| 1999/06/25 | 3,860 | 3,950 | 3,790 | 3,900 | 50,400 |
| 1999/06/24 | 3,800 | 3,940 | 3,800 | 3,900 | 119,100 |
| 1999/06/23 | 3,610 | 3,780 | 3,550 | 3,750 | 83,800 |
| 1999/06/22 | 3,710 | 3,710 | 3,650 | 3,660 | 73,200 |
| 1999/06/21 | 3,700 | 3,780 | 3,690 | 3,700 | 47,100 |
| 1999/06/18 | 3,700 | 3,790 | 3,650 | 3,790 | 55,100 |
| 1999/06/17 | 3,750 | 3,770 | 3,680 | 3,700 | 41,800 |
| 1999/06/16 | 3,600 | 3,700 | 3,600 | 3,700 | 173,500 |
| 1999/06/15 | 3,630 | 3,650 | 3,570 | 3,580 | 91,600 |
| 1999/06/14 | 3,660 | 3,700 | 3,650 | 3,650 | 29,700 |
| 1999/06/11 | 3,810 | 3,810 | 3,650 | 3,760 | 46,500 |
| 1999/06/10 | 3,880 | 4,050 | 3,800 | 3,850 | 99,800 |
| 1999/06/09 | 3,940 | 4,050 | 3,940 | 3,980 | 114,800 |
| 1999/06/08 | 3,900 | 3,910 | 3,800 | 3,910 | 59,900 |
| 1999/06/07 | 3,700 | 3,900 | 3,700 | 3,900 | 31,300 |
| 1999/06/04 | 3,680 | 3,950 | 3,680 | 3,700 | 115,100 |
| 1999/06/03 | 3,580 | 3,700 | 3,580 | 3,650 | 22,900 |
| 1999/06/02 | 3,590 | 3,600 | 3,590 | 3,590 | 3,100 |
| 1999/06/01 | 3,560 | 3,600 | 3,520 | 3,590 | 1,900 |
| 1999/05/31 | 3,500 | 3,630 | 3,500 | 3,560 | 4,700 |
| 1999/05/28 | 3,740 | 3,800 | 3,660 | 3,720 | 54,500 |
| 1999/05/27 | 3,720 | 3,820 | 3,660 | 3,740 | 137,100 |
| 1999/05/26 | 3,590 | 3,700 | 3,550 | 3,700 | 44,300 |
| 1999/05/25 | 3,550 | 3,630 | 3,530 | 3,580 | 35,000 |
| 1999/05/24 | 3,450 | 3,600 | 3,450 | 3,590 | 76,300 |
| 1999/05/21 | 3,400 | 3,440 | 3,330 | 3,440 | 21,000 |
| 1999/05/20 | 3,320 | 3,400 | 3,290 | 3,310 | 50,400 |
| 1999/05/19 | 3,300 | 3,330 | 3,220 | 3,220 | 14,700 |
| 1999/05/18 | 3,350 | 3,350 | 3,280 | 3,280 | 18,600 |
| 1999/05/17 | 3,260 | 3,300 | 3,250 | 3,280 | 14,500 |
| 1999/05/14 | 3,350 | 3,360 | 3,250 | 3,280 | 10,100 |
| 1999/05/13 | 3,250 | 3,350 | 3,220 | 3,300 | 51,100 |
| 1999/05/12 | 3,330 | 3,330 | 3,220 | 3,250 | 27,300 |
| 1999/05/11 | 3,360 | 3,390 | 3,330 | 3,340 | 31,100 |
| 1999/05/10 | 3,330 | 3,390 | 3,300 | 3,390 | 6,400 |
| 1999/05/07 | 3,350 | 3,380 | 3,250 | 3,280 | 34,500 |
| 1999/05/06 | 3,400 | 3,480 | 3,370 | 3,400 | 29,500 |
| 1999/04/30 | 3,400 | 3,400 | 3,320 | 3,370 | 23,000 |
| 1999/04/28 | 3,380 | 3,450 | 3,360 | 3,400 | 16,700 |
| 1999/04/27 | 3,450 | 3,490 | 3,430 | 3,430 | 15,900 |
| 1999/04/26 | 3,500 | 3,500 | 3,440 | 3,500 | 53,100 |
| 1999/04/23 | 3,250 | 3,300 | 3,250 | 3,250 | 78,100 |
| 1999/04/22 | 3,410 | 3,430 | 3,350 | 3,350 | 36,500 |
| 1999/04/21 | 3,570 | 3,570 | 3,450 | 3,460 | 32,000 |
| 1999/04/20 | 3,550 | 3,600 | 3,500 | 3,530 | 15,300 |
| 1999/04/19 | 3,600 | 3,600 | 3,500 | 3,550 | 7,200 |
| 1999/04/16 | 3,550 | 3,650 | 3,530 | 3,650 | 24,700 |
| 1999/04/15 | 3,500 | 3,560 | 3,500 | 3,530 | 26,000 |
| 1999/04/14 | 3,570 | 3,600 | 3,500 | 3,500 | 135,000 |
| 1999/04/13 | 3,580 | 3,580 | 3,550 | 3,570 | 42,700 |
| 1999/04/12 | 3,650 | 3,650 | 3,580 | 3,600 | 57,400 |
| 1999/04/09 | 3,600 | 3,610 | 3,550 | 3,600 | 25,900 |
| 1999/04/08 | 3,700 | 3,700 | 3,600 | 3,650 | 27,200 |
| 1999/04/07 | 3,650 | 3,680 | 3,570 | 3,600 | 29,300 |
| 1999/04/06 | 3,740 | 3,740 | 3,640 | 3,650 | 30,000 |
| 1999/04/05 | 3,660 | 3,840 | 3,640 | 3,640 | 68,700 |
| 1999/04/02 | 3,560 | 3,630 | 3,510 | 3,630 | 41,600 |
| 1999/04/01 | 3,500 | 3,600 | 3,490 | 3,490 | 42,600 |
| 1999/03/31 | 3,650 | 3,650 | 3,380 | 3,590 | 23,900 |
| 1999/03/30 | 3,600 | 3,630 | 3,560 | 3,630 | 30,900 |
| 1999/03/29 | 3,650 | 3,690 | 3,500 | 3,600 | 52,500 |
| 1999/03/26 | 3,540 | 3,650 | 3,460 | 3,650 | 59,500 |
| 1999/03/25 | 3,360 | 3,420 | 3,360 | 3,400 | 47,900 |
| 1999/03/24 | 3,440 | 3,440 | 3,360 | 3,370 | 13,300 |
| 1999/03/23 | 3,450 | 3,450 | 3,390 | 3,410 | 43,700 |
| 1999/03/19 | 3,540 | 3,540 | 3,380 | 3,380 | 31,500 |
| 1999/03/18 | 3,600 | 3,600 | 3,460 | 3,460 | 35,300 |
| 1999/03/17 | 3,600 | 3,610 | 3,500 | 3,580 | 102,900 |
| 1999/03/16 | 3,600 | 3,620 | 3,550 | 3,550 | 136,600 |
| 1999/03/15 | 3,500 | 3,600 | 3,500 | 3,580 | 68,200 |
| 1999/03/12 | 3,360 | 3,550 | 3,360 | 3,550 | 79,100 |
| 1999/03/11 | 3,610 | 3,610 | 3,340 | 3,400 | 59,200 |
| 1999/03/10 | 3,350 | 3,620 | 3,350 | 3,620 | 129,600 |
| 1999/03/09 | 3,350 | 3,350 | 3,290 | 3,330 | 33,800 |
| 1999/03/08 | 3,400 | 3,400 | 3,250 | 3,300 | 95,700 |
| 1999/03/05 | 3,370 | 3,400 | 3,330 | 3,370 | 43,900 |
| 1999/03/04 | 3,310 | 3,350 | 3,300 | 3,350 | 44,500 |
| 1999/03/03 | 3,310 | 3,320 | 3,280 | 3,320 | 54,700 |
| 1999/03/02 | 3,320 | 3,320 | 3,280 | 3,310 | 45,200 |
| 1999/03/01 | 3,400 | 3,400 | 3,290 | 3,330 | 51,000 |
| 1999/02/26 | 3,400 | 3,420 | 3,310 | 3,350 | 54,800 |
| 1999/02/25 | 3,400 | 3,470 | 3,380 | 3,420 | 60,200 |
| 1999/02/24 | 3,400 | 3,410 | 3,330 | 3,410 | 66,200 |
| 1999/02/23 | 3,450 | 3,450 | 3,330 | 3,410 | 175,400 |
| 1999/02/22 | 3,500 | 3,500 | 3,400 | 3,430 | 71,000 |
| 1999/02/19 | 3,450 | 3,480 | 3,400 | 3,420 | 136,300 |
| 1999/02/18 | 3,430 | 3,510 | 3,340 | 3,400 | 187,500 |
| 1999/02/17 | 3,250 | 3,390 | 3,230 | 3,330 | 109,200 |
| 1999/02/16 | 3,320 | 3,390 | 3,230 | 3,230 | 130,600 |
| 1999/02/15 | 3,300 | 3,470 | 3,270 | 3,290 | 240,900 |
| 1999/02/12 | 2,980 | 3,250 | 2,970 | 3,200 | 279,000 |
| 1999/02/10 | 2,910 | 2,930 | 2,870 | 2,930 | 70,200 |
| 1999/02/09 | 2,870 | 2,910 | 2,870 | 2,900 | 47,000 |
| 1999/02/08 | 2,830 | 2,870 | 2,830 | 2,870 | 15,100 |
| 1999/02/05 | 2,870 | 2,950 | 2,870 | 2,910 | 15,000 |
| 1999/02/04 | 2,820 | 2,840 | 2,805 | 2,840 | 14,400 |
| 1999/02/03 | 2,850 | 2,850 | 2,820 | 2,820 | 17,700 |
| 1999/02/02 | 2,850 | 2,850 | 2,800 | 2,850 | 14,500 |
| 1999/02/01 | 2,890 | 2,890 | 2,800 | 2,850 | 10,100 |
| 1999/01/29 | 2,800 | 2,820 | 2,790 | 2,820 | 11,800 |
| 1999/01/28 | 2,900 | 2,900 | 2,805 | 2,840 | 19,300 |
| 1999/01/27 | 2,950 | 2,950 | 2,870 | 2,900 | 33,600 |
| 1999/01/26 | 2,910 | 2,960 | 2,900 | 2,910 | 58,300 |
| 1999/01/25 | 2,900 | 2,910 | 2,900 | 2,910 | 8,200 |
| 1999/01/22 | 2,900 | 2,910 | 2,900 | 2,910 | 55,200 |
| 1999/01/21 | 2,940 | 2,940 | 2,850 | 2,850 | 57,200 |
| 1999/01/20 | 2,800 | 2,900 | 2,790 | 2,900 | 59,100 |
| 1999/01/19 | 2,780 | 2,780 | 2,750 | 2,775 | 21,800 |
| 1999/01/18 | 2,640 | 2,720 | 2,640 | 2,720 | 7,400 |
| 1999/01/14 | 2,600 | 2,640 | 2,555 | 2,640 | 7,300 |
| 1999/01/13 | 2,560 | 2,600 | 2,560 | 2,600 | 1,000 |
| 1999/01/12 | 2,600 | 2,600 | 2,540 | 2,560 | 25,600 |
| 1999/01/11 | 2,615 | 2,615 | 2,600 | 2,600 | 10,500 |
| 1999/01/08 | 2,640 | 2,640 | 2,615 | 2,620 | 30,100 |
| 1999/01/07 | 2,670 | 2,680 | 2,660 | 2,670 | 22,700 |
| 1999/01/06 | 2,670 | 2,700 | 2,655 | 2,700 | 8,300 |
| 1999/01/05 | 2,775 | 2,775 | 2,710 | 2,710 | 6,100 |