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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,251 | 1,260 | 1,237 | 1,252 | 9,400 |
| 2001/12/27 | 1,213 | 1,250 | 1,213 | 1,250 | 12,700 |
| 2001/12/26 | 1,259 | 1,260 | 1,202 | 1,211 | 17,500 |
| 2001/12/25 | 1,243 | 1,259 | 1,243 | 1,253 | 5,500 |
| 2001/12/21 | 1,242 | 1,250 | 1,237 | 1,249 | 23,300 |
| 2001/12/20 | 1,250 | 1,250 | 1,232 | 1,233 | 20,300 |
| 2001/12/19 | 1,249 | 1,250 | 1,236 | 1,240 | 10,000 |
| 2001/12/18 | 1,250 | 1,251 | 1,228 | 1,250 | 13,500 |
| 2001/12/17 | 1,270 | 1,270 | 1,230 | 1,231 | 27,100 |
| 2001/12/14 | 1,239 | 1,239 | 1,214 | 1,214 | 14,600 |
| 2001/12/13 | 1,226 | 1,240 | 1,225 | 1,239 | 8,600 |
| 2001/12/12 | 1,223 | 1,250 | 1,211 | 1,216 | 35,000 |
| 2001/12/11 | 1,281 | 1,281 | 1,221 | 1,237 | 18,700 |
| 2001/12/10 | 1,241 | 1,245 | 1,235 | 1,241 | 6,400 |
| 2001/12/07 | 1,249 | 1,270 | 1,236 | 1,236 | 12,200 |
| 2001/12/06 | 1,260 | 1,280 | 1,245 | 1,249 | 32,300 |
| 2001/12/05 | 1,300 | 1,300 | 1,249 | 1,251 | 18,400 |
| 2001/12/04 | 1,309 | 1,309 | 1,285 | 1,305 | 16,300 |
| 2001/12/03 | 1,348 | 1,355 | 1,315 | 1,315 | 11,800 |
| 2001/11/30 | 1,350 | 1,350 | 1,316 | 1,328 | 5,400 |
| 2001/11/29 | 1,367 | 1,387 | 1,325 | 1,325 | 14,100 |
| 2001/11/28 | 1,357 | 1,418 | 1,322 | 1,367 | 4,500 |
| 2001/11/27 | 1,355 | 1,399 | 1,355 | 1,357 | 4,100 |
| 2001/11/26 | 1,418 | 1,421 | 1,319 | 1,360 | 8,800 |
| 2001/11/22 | 1,310 | 1,315 | 1,289 | 1,298 | 6,100 |
| 2001/11/21 | 1,294 | 1,315 | 1,294 | 1,310 | 3,800 |
| 2001/11/20 | 1,339 | 1,339 | 1,300 | 1,304 | 13,500 |
| 2001/11/19 | 1,364 | 1,390 | 1,301 | 1,301 | 9,600 |
| 2001/11/16 | 1,341 | 1,400 | 1,341 | 1,400 | 5,800 |
| 2001/11/15 | 1,295 | 1,348 | 1,269 | 1,348 | 19,500 |
| 2001/11/14 | 1,289 | 1,300 | 1,257 | 1,280 | 20,400 |
| 2001/11/13 | 1,300 | 1,305 | 1,258 | 1,289 | 14,500 |
| 2001/11/12 | 1,340 | 1,345 | 1,300 | 1,319 | 20,300 |
| 2001/11/09 | 1,360 | 1,375 | 1,325 | 1,326 | 14,700 |
| 2001/11/08 | 1,374 | 1,374 | 1,351 | 1,365 | 12,400 |
| 2001/11/07 | 1,397 | 1,397 | 1,355 | 1,385 | 15,200 |
| 2001/11/06 | 1,398 | 1,398 | 1,341 | 1,355 | 12,100 |
| 2001/11/05 | 1,490 | 1,490 | 1,330 | 1,330 | 29,000 |
| 2001/11/02 | 1,460 | 1,500 | 1,445 | 1,445 | 8,500 |
| 2001/11/01 | 1,500 | 1,500 | 1,449 | 1,451 | 5,300 |
| 2001/10/31 | 1,484 | 1,499 | 1,450 | 1,454 | 6,100 |
| 2001/10/30 | 1,450 | 1,470 | 1,440 | 1,464 | 8,000 |
| 2001/10/29 | 1,550 | 1,552 | 1,440 | 1,440 | 13,800 |
| 2001/10/26 | 1,600 | 1,600 | 1,540 | 1,580 | 13,100 |
| 2001/10/25 | 1,491 | 1,549 | 1,471 | 1,549 | 9,500 |
| 2001/10/24 | 1,430 | 1,472 | 1,429 | 1,453 | 17,000 |
| 2001/10/23 | 1,475 | 1,475 | 1,420 | 1,425 | 14,700 |
| 2001/10/22 | 1,430 | 1,438 | 1,425 | 1,432 | 14,700 |
| 2001/10/19 | 1,436 | 1,470 | 1,425 | 1,437 | 14,700 |
| 2001/10/18 | 1,450 | 1,453 | 1,434 | 1,437 | 40,000 |
| 2001/10/17 | 1,455 | 1,490 | 1,451 | 1,461 | 11,700 |
| 2001/10/16 | 1,510 | 1,510 | 1,450 | 1,461 | 17,600 |
| 2001/10/15 | 1,565 | 1,565 | 1,495 | 1,503 | 14,300 |
| 2001/10/12 | 1,530 | 1,530 | 1,480 | 1,485 | 12,000 |
| 2001/10/11 | 1,431 | 1,532 | 1,430 | 1,490 | 16,200 |
| 2001/10/10 | 1,402 | 1,440 | 1,402 | 1,430 | 14,700 |
| 2001/10/09 | 1,392 | 1,472 | 1,392 | 1,401 | 15,000 |
| 2001/10/05 | 1,400 | 1,400 | 1,385 | 1,391 | 7,000 |
| 2001/10/04 | 1,395 | 1,410 | 1,395 | 1,399 | 8,600 |
| 2001/10/03 | 1,344 | 1,399 | 1,344 | 1,394 | 6,600 |
| 2001/10/02 | 1,341 | 1,342 | 1,330 | 1,330 | 9,700 |
| 2001/10/01 | 1,250 | 1,341 | 1,230 | 1,341 | 12,400 |
| 2001/09/28 | 1,250 | 1,270 | 1,230 | 1,231 | 10,800 |
| 2001/09/27 | 1,250 | 1,250 | 1,225 | 1,226 | 3,000 |
| 2001/09/26 | 1,250 | 1,250 | 1,228 | 1,248 | 3,300 |
| 2001/09/25 | 1,250 | 1,250 | 1,227 | 1,250 | 6,700 |
| 2001/09/21 | 1,244 | 1,244 | 1,230 | 1,230 | 4,700 |
| 2001/09/20 | 1,247 | 1,258 | 1,225 | 1,244 | 12,500 |
| 2001/09/19 | 1,230 | 1,230 | 1,219 | 1,227 | 16,500 |
| 2001/09/18 | 1,222 | 1,260 | 1,200 | 1,200 | 8,800 |
| 2001/09/17 | 1,320 | 1,320 | 1,200 | 1,200 | 8,700 |
| 2001/09/14 | 1,281 | 1,290 | 1,270 | 1,270 | 13,100 |
| 2001/09/13 | 1,288 | 1,294 | 1,264 | 1,267 | 3,600 |
| 2001/09/12 | 1,308 | 1,327 | 1,308 | 1,308 | 8,000 |
| 2001/09/11 | 1,403 | 1,444 | 1,400 | 1,408 | 3,300 |
| 2001/09/10 | 1,431 | 1,469 | 1,402 | 1,402 | 1,600 |
| 2001/09/07 | 1,450 | 1,469 | 1,431 | 1,431 | 1,000 |
| 2001/09/06 | 1,460 | 1,470 | 1,450 | 1,450 | 11,900 |
| 2001/09/05 | 1,495 | 1,495 | 1,460 | 1,460 | 4,400 |
| 2001/09/04 | 1,490 | 1,490 | 1,470 | 1,490 | 4,700 |
| 2001/09/03 | 1,500 | 1,500 | 1,460 | 1,460 | 4,400 |
| 2001/08/31 | 1,498 | 1,505 | 1,490 | 1,500 | 21,000 |
| 2001/08/30 | 1,524 | 1,524 | 1,490 | 1,500 | 18,900 |
| 2001/08/29 | 1,500 | 1,525 | 1,490 | 1,525 | 6,500 |
| 2001/08/28 | 1,525 | 1,525 | 1,487 | 1,519 | 22,600 |
| 2001/08/27 | 1,548 | 1,548 | 1,500 | 1,500 | 9,800 |
| 2001/08/24 | 1,519 | 1,520 | 1,492 | 1,495 | 6,000 |
| 2001/08/23 | 1,497 | 1,499 | 1,481 | 1,485 | 1,800 |
| 2001/08/22 | 1,469 | 1,501 | 1,461 | 1,467 | 19,300 |
| 2001/08/21 | 1,575 | 1,579 | 1,520 | 1,579 | 11,100 |
| 2001/08/20 | 1,575 | 1,580 | 1,537 | 1,562 | 2,600 |
| 2001/08/17 | 1,566 | 1,566 | 1,510 | 1,520 | 3,900 |
| 2001/08/16 | 1,575 | 1,575 | 1,551 | 1,566 | 1,600 |
| 2001/08/15 | 1,590 | 1,590 | 1,574 | 1,575 | 15,200 |
| 2001/08/14 | 1,580 | 1,598 | 1,550 | 1,575 | 1,800 |
| 2001/08/13 | 1,590 | 1,590 | 1,575 | 1,576 | 1,300 |
| 2001/08/10 | 1,599 | 1,599 | 1,575 | 1,575 | 900 |
| 2001/08/09 | 1,552 | 1,599 | 1,551 | 1,599 | 1,600 |
| 2001/08/08 | 1,605 | 1,605 | 1,575 | 1,575 | 2,300 |
| 2001/08/07 | 1,595 | 1,600 | 1,575 | 1,575 | 6,500 |
| 2001/08/06 | 1,600 | 1,601 | 1,599 | 1,600 | 9,600 |
| 2001/08/03 | 1,600 | 1,600 | 1,575 | 1,575 | 6,500 |
| 2001/08/02 | 1,600 | 1,600 | 1,598 | 1,600 | 8,100 |
| 2001/08/01 | 1,576 | 1,600 | 1,575 | 1,596 | 10,000 |
| 2001/07/31 | 1,571 | 1,575 | 1,571 | 1,574 | 9,600 |
| 2001/07/30 | 1,575 | 1,575 | 1,570 | 1,570 | 2,200 |
| 2001/07/27 | 1,575 | 1,575 | 1,570 | 1,571 | 3,600 |
| 2001/07/26 | 1,585 | 1,585 | 1,555 | 1,580 | 11,000 |
| 2001/07/25 | 1,550 | 1,579 | 1,550 | 1,552 | 3,700 |
| 2001/07/24 | 1,576 | 1,580 | 1,540 | 1,579 | 9,800 |
| 2001/07/23 | 1,530 | 1,551 | 1,520 | 1,551 | 11,200 |
| 2001/07/19 | 1,575 | 1,590 | 1,570 | 1,577 | 3,900 |
| 2001/07/18 | 1,590 | 1,595 | 1,579 | 1,590 | 2,800 |
| 2001/07/17 | 1,561 | 1,570 | 1,556 | 1,560 | 3,900 |
| 2001/07/16 | 1,600 | 1,630 | 1,562 | 1,562 | 8,900 |
| 2001/07/13 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 |
| 2001/07/12 | 1,550 | 1,590 | 1,550 | 1,590 | 17,300 |
| 2001/07/11 | 1,600 | 1,605 | 1,591 | 1,598 | 3,400 |
| 2001/07/10 | 1,600 | 1,602 | 1,595 | 1,601 | 5,900 |
| 2001/07/09 | 1,620 | 1,630 | 1,600 | 1,611 | 15,400 |
| 2001/07/06 | 1,620 | 1,700 | 1,619 | 1,630 | 16,600 |
| 2001/07/05 | 1,700 | 1,700 | 1,630 | 1,630 | 7,400 |
| 2001/07/04 | 1,681 | 1,710 | 1,651 | 1,651 | 6,000 |
| 2001/07/03 | 1,767 | 1,767 | 1,650 | 1,693 | 27,200 |
| 2001/07/02 | 1,615 | 1,620 | 1,598 | 1,617 | 4,900 |
| 2001/06/29 | 1,599 | 1,618 | 1,586 | 1,615 | 8,500 |
| 2001/06/28 | 1,570 | 1,597 | 1,550 | 1,579 | 8,000 |
| 2001/06/27 | 1,505 | 1,548 | 1,504 | 1,548 | 20,400 |
| 2001/06/26 | 1,515 | 1,540 | 1,499 | 1,504 | 15,200 |
| 2001/06/25 | 1,530 | 1,533 | 1,495 | 1,495 | 20,400 |
| 2001/06/22 | 1,500 | 1,509 | 1,495 | 1,500 | 11,400 |
| 2001/06/21 | 1,510 | 1,510 | 1,495 | 1,502 | 5,300 |
| 2001/06/20 | 1,500 | 1,500 | 1,485 | 1,491 | 2,400 |
| 2001/06/19 | 1,529 | 1,529 | 1,481 | 1,499 | 10,500 |
| 2001/06/18 | 1,501 | 1,530 | 1,478 | 1,478 | 5,300 |
| 2001/06/15 | 1,548 | 1,548 | 1,501 | 1,534 | 7,200 |
| 2001/06/14 | 1,549 | 1,549 | 1,510 | 1,514 | 6,100 |
| 2001/06/13 | 1,548 | 1,550 | 1,523 | 1,549 | 6,400 |
| 2001/06/12 | 1,561 | 1,564 | 1,548 | 1,548 | 2,800 |
| 2001/06/11 | 1,595 | 1,595 | 1,560 | 1,565 | 16,400 |
| 2001/06/08 | 1,580 | 1,597 | 1,577 | 1,596 | 5,700 |
| 2001/06/07 | 1,579 | 1,579 | 1,570 | 1,575 | 2,400 |
| 2001/06/06 | 1,599 | 1,600 | 1,580 | 1,580 | 3,700 |
| 2001/06/05 | 1,630 | 1,630 | 1,600 | 1,601 | 5,200 |
| 2001/06/04 | 1,630 | 1,645 | 1,620 | 1,630 | 6,300 |
| 2001/06/01 | 1,643 | 1,690 | 1,630 | 1,630 | 7,000 |
| 2001/05/31 | 1,632 | 1,642 | 1,630 | 1,631 | 2,600 |
| 2001/05/30 | 1,650 | 1,652 | 1,649 | 1,649 | 12,300 |
| 2001/05/29 | 1,663 | 1,665 | 1,663 | 1,665 | 200 |
| 2001/05/28 | 1,700 | 1,700 | 1,663 | 1,663 | 10,000 |
| 2001/05/25 | 1,680 | 1,680 | 1,660 | 1,660 | 1,200 |
| 2001/05/24 | 1,680 | 1,682 | 1,676 | 1,681 | 3,000 |
| 2001/05/23 | 1,653 | 1,695 | 1,653 | 1,686 | 3,000 |
| 2001/05/22 | 1,697 | 1,697 | 1,666 | 1,666 | 18,600 |
| 2001/05/21 | 1,665 | 1,696 | 1,665 | 1,681 | 4,600 |
| 2001/05/18 | 1,680 | 1,680 | 1,673 | 1,675 | 4,300 |
| 2001/05/17 | 1,680 | 1,695 | 1,663 | 1,663 | 3,300 |
| 2001/05/16 | 1,700 | 1,700 | 1,650 | 1,675 | 3,200 |
| 2001/05/15 | 1,659 | 1,720 | 1,649 | 1,700 | 27,500 |
| 2001/05/14 | 1,651 | 1,660 | 1,649 | 1,650 | 3,900 |
| 2001/05/11 | 1,685 | 1,686 | 1,650 | 1,650 | 1,000 |
| 2001/05/10 | 1,670 | 1,670 | 1,649 | 1,655 | 10,200 |
| 2001/05/09 | 1,695 | 1,695 | 1,670 | 1,670 | 3,500 |
| 2001/05/08 | 1,700 | 1,705 | 1,692 | 1,695 | 1,200 |
| 2001/05/07 | 1,670 | 1,716 | 1,670 | 1,700 | 7,500 |
| 2001/05/02 | 1,700 | 1,702 | 1,670 | 1,670 | 3,600 |
| 2001/05/01 | 1,680 | 1,698 | 1,675 | 1,698 | 9,600 |
| 2001/04/27 | 1,678 | 1,700 | 1,651 | 1,660 | 3,500 |
| 2001/04/26 | 1,680 | 1,680 | 1,650 | 1,652 | 7,800 |
| 2001/04/25 | 1,683 | 1,701 | 1,682 | 1,682 | 8,200 |
| 2001/04/24 | 1,652 | 1,710 | 1,652 | 1,700 | 10,500 |
| 2001/04/23 | 1,700 | 1,713 | 1,699 | 1,700 | 7,700 |
| 2001/04/20 | 1,689 | 1,689 | 1,642 | 1,680 | 5,700 |
| 2001/04/19 | 1,700 | 1,700 | 1,630 | 1,685 | 13,400 |
| 2001/04/18 | 1,680 | 1,686 | 1,650 | 1,686 | 11,500 |
| 2001/04/17 | 1,590 | 1,689 | 1,573 | 1,612 | 18,800 |
| 2001/04/16 | 1,590 | 1,590 | 1,541 | 1,579 | 4,600 |
| 2001/04/13 | 1,540 | 1,559 | 1,535 | 1,535 | 3,500 |
| 2001/04/12 | 1,590 | 1,590 | 1,536 | 1,589 | 6,100 |
| 2001/04/11 | 1,590 | 1,599 | 1,530 | 1,550 | 14,400 |
| 2001/04/10 | 1,550 | 1,579 | 1,540 | 1,570 | 7,000 |
| 2001/04/09 | 1,539 | 1,550 | 1,511 | 1,520 | 7,900 |
| 2001/04/06 | 1,535 | 1,536 | 1,501 | 1,525 | 26,600 |
| 2001/04/05 | 1,557 | 1,558 | 1,530 | 1,535 | 11,400 |
| 2001/04/04 | 1,555 | 1,560 | 1,540 | 1,550 | 14,700 |
| 2001/04/03 | 1,550 | 1,558 | 1,540 | 1,555 | 9,500 |
| 2001/04/02 | 1,560 | 1,560 | 1,510 | 1,510 | 12,100 |
| 2001/03/30 | 1,600 | 1,600 | 1,532 | 1,560 | 22,500 |
| 2001/03/29 | 1,588 | 1,597 | 1,530 | 1,530 | 13,100 |
| 2001/03/28 | 1,659 | 1,659 | 1,540 | 1,588 | 9,800 |
| 2001/03/27 | 1,637 | 1,668 | 1,600 | 1,668 | 11,700 |
| 2001/03/26 | 1,588 | 1,647 | 1,531 | 1,647 | 13,100 |
| 2001/03/23 | 1,510 | 1,588 | 1,508 | 1,588 | 15,400 |
| 2001/03/22 | 1,450 | 1,460 | 1,420 | 1,445 | 19,000 |
| 2001/03/21 | 1,400 | 1,461 | 1,396 | 1,444 | 24,900 |
| 2001/03/19 | 1,420 | 1,420 | 1,386 | 1,400 | 13,000 |
| 2001/03/16 | 1,486 | 1,490 | 1,403 | 1,411 | 18,900 |
| 2001/03/15 | 1,498 | 1,500 | 1,480 | 1,480 | 28,600 |
| 2001/03/14 | 1,555 | 1,555 | 1,493 | 1,500 | 23,800 |
| 2001/03/13 | 1,501 | 1,550 | 1,450 | 1,500 | 12,200 |
| 2001/03/12 | 1,580 | 1,580 | 1,489 | 1,500 | 24,300 |
| 2001/03/09 | 1,600 | 1,600 | 1,565 | 1,580 | 33,200 |
| 2001/03/08 | 1,695 | 1,699 | 1,599 | 1,600 | 27,500 |
| 2001/03/07 | 1,720 | 1,720 | 1,650 | 1,660 | 18,600 |
| 2001/03/06 | 1,720 | 1,731 | 1,712 | 1,720 | 5,600 |
| 2001/03/05 | 1,770 | 1,770 | 1,700 | 1,701 | 6,800 |
| 2001/03/02 | 1,800 | 1,813 | 1,764 | 1,770 | 12,300 |
| 2001/03/01 | 1,840 | 1,840 | 1,762 | 1,770 | 5,600 |
| 2001/02/28 | 1,869 | 1,869 | 1,835 | 1,840 | 4,300 |
| 2001/02/27 | 1,840 | 1,850 | 1,836 | 1,838 | 1,900 |
| 2001/02/26 | 1,899 | 1,899 | 1,835 | 1,835 | 10,100 |
| 2001/02/23 | 1,760 | 1,800 | 1,760 | 1,779 | 13,800 |
| 2001/02/22 | 1,839 | 1,839 | 1,789 | 1,800 | 7,200 |
| 2001/02/21 | 1,836 | 1,845 | 1,834 | 1,839 | 4,400 |
| 2001/02/20 | 1,850 | 1,850 | 1,803 | 1,820 | 4,600 |
| 2001/02/19 | 1,840 | 1,840 | 1,800 | 1,802 | 8,600 |
| 2001/02/16 | 1,893 | 1,893 | 1,862 | 1,870 | 3,600 |
| 2001/02/15 | 1,900 | 1,901 | 1,870 | 1,894 | 26,700 |
| 2001/02/14 | 1,880 | 1,890 | 1,870 | 1,880 | 4,500 |
| 2001/02/13 | 1,881 | 1,881 | 1,861 | 1,877 | 5,100 |
| 2001/02/09 | 1,893 | 1,900 | 1,865 | 1,880 | 7,500 |
| 2001/02/08 | 1,900 | 1,900 | 1,871 | 1,896 | 5,600 |
| 2001/02/07 | 1,913 | 1,913 | 1,885 | 1,895 | 29,300 |
| 2001/02/06 | 1,882 | 1,890 | 1,881 | 1,883 | 5,100 |
| 2001/02/05 | 1,910 | 1,911 | 1,870 | 1,875 | 4,800 |
| 2001/02/02 | 1,953 | 1,953 | 1,920 | 1,950 | 6,400 |
| 2001/02/01 | 1,949 | 1,953 | 1,940 | 1,953 | 6,300 |
| 2001/01/31 | 1,920 | 1,948 | 1,900 | 1,905 | 14,700 |
| 2001/01/30 | 1,950 | 1,950 | 1,905 | 1,920 | 10,100 |
| 2001/01/29 | 1,925 | 1,930 | 1,901 | 1,930 | 7,700 |
| 2001/01/26 | 1,920 | 1,950 | 1,905 | 1,925 | 9,100 |
| 2001/01/25 | 1,950 | 1,990 | 1,949 | 1,990 | 15,000 |
| 2001/01/24 | 1,951 | 1,970 | 1,950 | 1,951 | 3,900 |
| 2001/01/23 | 1,970 | 1,970 | 1,968 | 1,970 | 3,100 |
| 2001/01/22 | 1,971 | 2,000 | 1,970 | 1,970 | 5,600 |
| 2001/01/19 | 2,080 | 2,080 | 2,020 | 2,020 | 4,800 |
| 2001/01/18 | 2,090 | 2,090 | 2,045 | 2,080 | 16,200 |
| 2001/01/17 | 2,085 | 2,100 | 2,040 | 2,095 | 22,600 |
| 2001/01/16 | 2,045 | 2,100 | 2,000 | 2,100 | 23,100 |
| 2001/01/15 | 1,980 | 2,050 | 1,980 | 2,045 | 25,200 |
| 2001/01/12 | 1,950 | 1,950 | 1,940 | 1,950 | 27,700 |
| 2001/01/11 | 1,970 | 1,970 | 1,950 | 1,950 | 18,400 |
| 2001/01/10 | 1,950 | 1,980 | 1,950 | 1,980 | 4,600 |
| 2001/01/09 | 1,955 | 1,979 | 1,950 | 1,950 | 15,200 |
| 2001/01/05 | 1,855 | 1,950 | 1,850 | 1,950 | 61,400 |
| 2001/01/04 | 1,878 | 1,878 | 1,851 | 1,855 | 2,100 |