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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,201 | 1,210 | 1,194 | 1,200 | 9,500 |
| 2008/12/29 | 1,204 | 1,204 | 1,150 | 1,200 | 14,500 |
| 2008/12/26 | 1,200 | 1,200 | 1,170 | 1,176 | 16,200 |
| 2008/12/25 | 1,145 | 1,152 | 1,143 | 1,144 | 6,000 |
| 2008/12/24 | 1,164 | 1,164 | 1,134 | 1,154 | 15,700 |
| 2008/12/22 | 1,177 | 1,194 | 1,160 | 1,192 | 28,500 |
| 2008/12/19 | 1,162 | 1,198 | 1,158 | 1,167 | 17,800 |
| 2008/12/18 | 1,230 | 1,241 | 1,166 | 1,187 | 34,800 |
| 2008/12/17 | 1,256 | 1,256 | 1,182 | 1,250 | 20,000 |
| 2008/12/16 | 1,202 | 1,239 | 1,173 | 1,216 | 20,000 |
| 2008/12/15 | 1,245 | 1,250 | 1,211 | 1,215 | 51,100 |
| 2008/12/12 | 1,197 | 1,197 | 1,125 | 1,157 | 31,600 |
| 2008/12/11 | 1,150 | 1,200 | 1,145 | 1,198 | 50,300 |
| 2008/12/10 | 1,173 | 1,179 | 1,103 | 1,170 | 42,300 |
| 2008/12/09 | 1,150 | 1,176 | 1,134 | 1,167 | 32,000 |
| 2008/12/08 | 1,155 | 1,195 | 1,088 | 1,144 | 87,400 |
| 2008/12/05 | 1,020 | 1,139 | 1,020 | 1,118 | 64,400 |
| 2008/12/04 | 1,043 | 1,079 | 1,005 | 1,070 | 60,300 |
| 2008/12/03 | 999 | 1,046 | 989 | 1,043 | 24,000 |
| 2008/12/02 | 959 | 1,004 | 955 | 981 | 46,100 |
| 2008/12/01 | 975 | 977 | 958 | 966 | 39,300 |
| 2008/11/28 | 990 | 990 | 955 | 957 | 76,300 |
| 2008/11/27 | 993 | 1,011 | 982 | 998 | 39,600 |
| 2008/11/26 | 1,031 | 1,031 | 975 | 983 | 39,400 |
| 2008/11/25 | 1,031 | 1,038 | 997 | 1,011 | 28,200 |
| 2008/11/21 | 975 | 1,018 | 970 | 1,018 | 51,100 |
| 2008/11/20 | 998 | 1,007 | 975 | 975 | 57,500 |
| 2008/11/19 | 1,000 | 1,030 | 998 | 1,021 | 22,700 |
| 2008/11/18 | 998 | 1,034 | 991 | 1,013 | 26,800 |
| 2008/11/17 | 988 | 1,049 | 975 | 1,013 | 18,800 |
| 2008/11/14 | 997 | 1,020 | 957 | 978 | 22,500 |
| 2008/11/13 | 950 | 969 | 930 | 947 | 42,200 |
| 2008/11/12 | 1,010 | 1,010 | 970 | 970 | 61,900 |
| 2008/11/11 | 1,062 | 1,063 | 1,022 | 1,026 | 26,300 |
| 2008/11/10 | 1,082 | 1,128 | 1,006 | 1,062 | 45,700 |
| 2008/11/07 | 1,070 | 1,091 | 1,030 | 1,030 | 42,900 |
| 2008/11/06 | 1,117 | 1,137 | 1,100 | 1,108 | 40,900 |
| 2008/11/05 | 1,100 | 1,150 | 1,100 | 1,143 | 49,000 |
| 2008/11/04 | 1,000 | 1,077 | 1,000 | 1,041 | 40,800 |
| 2008/10/31 | 1,040 | 1,090 | 990 | 990 | 79,800 |
| 2008/10/30 | 925 | 990 | 925 | 990 | 73,400 |
| 2008/10/29 | 899 | 930 | 854 | 890 | 69,800 |
| 2008/10/28 | 835 | 862 | 803 | 853 | 99,000 |
| 2008/10/27 | 920 | 923 | 872 | 872 | 121,300 |
| 2008/10/24 | 1,000 | 1,006 | 958 | 972 | 57,800 |
| 2008/10/23 | 1,050 | 1,050 | 1,002 | 1,030 | 59,300 |
| 2008/10/22 | 1,126 | 1,135 | 1,084 | 1,087 | 27,300 |
| 2008/10/21 | 1,150 | 1,155 | 1,135 | 1,150 | 55,900 |
| 2008/10/20 | 1,170 | 1,183 | 1,120 | 1,152 | 65,300 |
| 2008/10/17 | 1,202 | 1,229 | 1,126 | 1,150 | 53,600 |
| 2008/10/16 | 1,120 | 1,174 | 1,111 | 1,125 | 53,500 |
| 2008/10/15 | 1,135 | 1,202 | 1,130 | 1,195 | 78,700 |
| 2008/10/14 | 1,060 | 1,060 | 1,050 | 1,060 | 21,800 |
| 2008/10/10 | 950 | 980 | 929 | 960 | 68,300 |
| 2008/10/09 | 950 | 1,006 | 950 | 973 | 65,300 |
| 2008/10/08 | 1,020 | 1,045 | 910 | 912 | 108,800 |
| 2008/10/07 | 1,000 | 1,099 | 960 | 1,071 | 86,000 |
| 2008/10/06 | 1,215 | 1,238 | 1,115 | 1,123 | 88,500 |
| 2008/10/03 | 1,270 | 1,270 | 1,220 | 1,220 | 68,200 |
| 2008/10/02 | 1,330 | 1,350 | 1,260 | 1,271 | 51,400 |
| 2008/10/01 | 1,380 | 1,385 | 1,331 | 1,335 | 51,100 |
| 2008/09/30 | 1,340 | 1,372 | 1,305 | 1,341 | 42,900 |
| 2008/09/29 | 1,390 | 1,415 | 1,369 | 1,388 | 42,400 |
| 2008/09/26 | 1,420 | 1,420 | 1,356 | 1,375 | 83,900 |
| 2008/09/25 | 1,424 | 1,445 | 1,392 | 1,400 | 31,700 |
| 2008/09/24 | 1,400 | 1,425 | 1,383 | 1,425 | 50,700 |
| 2008/09/22 | 1,472 | 1,487 | 1,382 | 1,382 | 99,200 |
| 2008/09/19 | 1,555 | 1,556 | 1,434 | 1,452 | 73,700 |
| 2008/09/18 | 1,450 | 1,560 | 1,430 | 1,525 | 75,500 |
| 2008/09/17 | 1,470 | 1,513 | 1,445 | 1,505 | 47,300 |
| 2008/09/16 | 1,427 | 1,461 | 1,425 | 1,450 | 38,700 |
| 2008/09/12 | 1,489 | 1,530 | 1,482 | 1,517 | 22,500 |
| 2008/09/11 | 1,501 | 1,515 | 1,487 | 1,495 | 88,100 |
| 2008/09/10 | 1,549 | 1,562 | 1,521 | 1,551 | 50,700 |
| 2008/09/09 | 1,607 | 1,615 | 1,570 | 1,572 | 59,300 |
| 2008/09/08 | 1,620 | 1,650 | 1,606 | 1,609 | 102,700 |
| 2008/09/05 | 1,654 | 1,654 | 1,610 | 1,631 | 43,100 |
| 2008/09/04 | 1,725 | 1,725 | 1,666 | 1,680 | 36,200 |
| 2008/09/03 | 1,709 | 1,748 | 1,700 | 1,712 | 30,400 |
| 2008/09/02 | 1,761 | 1,764 | 1,695 | 1,701 | 42,200 |
| 2008/09/01 | 1,797 | 1,797 | 1,746 | 1,763 | 17,000 |
| 2008/08/29 | 1,721 | 1,794 | 1,721 | 1,788 | 45,100 |
| 2008/08/28 | 1,760 | 1,761 | 1,675 | 1,730 | 43,100 |
| 2008/08/27 | 1,771 | 1,789 | 1,737 | 1,750 | 20,700 |
| 2008/08/26 | 1,796 | 1,796 | 1,761 | 1,773 | 24,700 |
| 2008/08/25 | 1,819 | 1,840 | 1,781 | 1,798 | 30,500 |
| 2008/08/22 | 1,806 | 1,806 | 1,765 | 1,805 | 29,400 |
| 2008/08/21 | 1,780 | 1,797 | 1,754 | 1,795 | 27,900 |
| 2008/08/20 | 1,740 | 1,764 | 1,740 | 1,751 | 24,300 |
| 2008/08/19 | 1,758 | 1,773 | 1,731 | 1,741 | 23,200 |
| 2008/08/18 | 1,740 | 1,800 | 1,737 | 1,778 | 63,500 |
| 2008/08/15 | 1,670 | 1,745 | 1,670 | 1,745 | 48,200 |
| 2008/08/14 | 1,695 | 1,716 | 1,685 | 1,695 | 68,400 |
| 2008/08/13 | 1,738 | 1,740 | 1,689 | 1,704 | 46,000 |
| 2008/08/12 | 1,749 | 1,788 | 1,736 | 1,737 | 53,600 |
| 2008/08/11 | 1,751 | 1,768 | 1,712 | 1,748 | 38,700 |
| 2008/08/08 | 1,705 | 1,721 | 1,695 | 1,721 | 49,400 |
| 2008/08/07 | 1,775 | 1,775 | 1,702 | 1,717 | 74,900 |
| 2008/08/06 | 1,804 | 1,850 | 1,780 | 1,780 | 61,600 |
| 2008/08/05 | 1,826 | 1,870 | 1,786 | 1,787 | 39,500 |
| 2008/08/04 | 1,877 | 1,879 | 1,800 | 1,801 | 54,000 |
| 2008/08/01 | 1,931 | 1,938 | 1,871 | 1,879 | 53,100 |
| 2008/07/31 | 1,932 | 1,932 | 1,900 | 1,922 | 44,400 |
| 2008/07/30 | 1,891 | 1,920 | 1,880 | 1,904 | 47,100 |
| 2008/07/29 | 1,866 | 1,874 | 1,850 | 1,870 | 51,400 |
| 2008/07/28 | 1,879 | 1,879 | 1,822 | 1,859 | 58,200 |
| 2008/07/25 | 1,802 | 1,815 | 1,785 | 1,789 | 34,000 |
| 2008/07/24 | 1,809 | 1,820 | 1,756 | 1,820 | 56,200 |
| 2008/07/23 | 1,769 | 1,769 | 1,750 | 1,755 | 47,700 |
| 2008/07/22 | 1,720 | 1,740 | 1,703 | 1,740 | 29,500 |
| 2008/07/18 | 1,711 | 1,730 | 1,683 | 1,693 | 31,600 |
| 2008/07/17 | 1,690 | 1,711 | 1,680 | 1,688 | 57,600 |
| 2008/07/16 | 1,665 | 1,704 | 1,654 | 1,684 | 64,200 |
| 2008/07/15 | 1,781 | 1,798 | 1,682 | 1,720 | 92,500 |
| 2008/07/14 | 1,827 | 1,857 | 1,768 | 1,780 | 73,200 |
| 2008/07/11 | 1,870 | 1,879 | 1,840 | 1,840 | 48,200 |
| 2008/07/10 | 1,910 | 1,932 | 1,804 | 1,880 | 93,700 |
| 2008/07/09 | 2,015 | 2,030 | 1,962 | 1,970 | 64,300 |
| 2008/07/08 | 2,115 | 2,115 | 1,999 | 2,040 | 74,300 |
| 2008/07/07 | 2,175 | 2,175 | 2,130 | 2,145 | 32,700 |
| 2008/07/04 | 2,150 | 2,160 | 2,130 | 2,155 | 25,500 |
| 2008/07/03 | 2,130 | 2,170 | 2,130 | 2,165 | 19,500 |
| 2008/07/02 | 2,215 | 2,215 | 2,155 | 2,190 | 32,400 |
| 2008/07/01 | 2,200 | 2,235 | 2,170 | 2,190 | 43,400 |
| 2008/06/30 | 2,245 | 2,245 | 2,195 | 2,245 | 38,700 |
| 2008/06/27 | 2,100 | 2,180 | 2,080 | 2,165 | 36,800 |
| 2008/06/26 | 2,195 | 2,240 | 2,190 | 2,200 | 41,400 |
| 2008/06/25 | 2,185 | 2,220 | 2,180 | 2,220 | 59,200 |
| 2008/06/24 | 2,200 | 2,215 | 2,185 | 2,195 | 28,300 |
| 2008/06/23 | 2,295 | 2,295 | 2,195 | 2,230 | 26,100 |
| 2008/06/20 | 2,260 | 2,260 | 2,205 | 2,255 | 26,900 |
| 2008/06/19 | 2,245 | 2,255 | 2,200 | 2,250 | 36,700 |
| 2008/06/18 | 2,235 | 2,255 | 2,220 | 2,240 | 33,500 |
| 2008/06/17 | 2,185 | 2,240 | 2,170 | 2,225 | 63,700 |
| 2008/06/16 | 2,165 | 2,225 | 2,165 | 2,215 | 39,800 |
| 2008/06/13 | 2,200 | 2,230 | 2,190 | 2,205 | 75,200 |
| 2008/06/12 | 2,200 | 2,210 | 2,185 | 2,195 | 46,100 |
| 2008/06/11 | 2,210 | 2,240 | 2,200 | 2,230 | 27,800 |
| 2008/06/10 | 2,250 | 2,250 | 2,205 | 2,210 | 19,000 |
| 2008/06/09 | 2,210 | 2,235 | 2,200 | 2,210 | 39,800 |
| 2008/06/06 | 2,230 | 2,280 | 2,210 | 2,270 | 62,000 |
| 2008/06/05 | 2,235 | 2,235 | 2,190 | 2,205 | 21,400 |
| 2008/06/04 | 2,175 | 2,215 | 2,165 | 2,210 | 32,500 |
| 2008/06/03 | 2,195 | 2,215 | 2,175 | 2,200 | 43,100 |
| 2008/06/02 | 2,200 | 2,245 | 2,170 | 2,235 | 40,700 |
| 2008/05/30 | 2,190 | 2,205 | 2,170 | 2,190 | 59,400 |
| 2008/05/29 | 2,185 | 2,235 | 2,180 | 2,200 | 72,300 |
| 2008/05/28 | 2,200 | 2,205 | 2,180 | 2,200 | 70,000 |
| 2008/05/27 | 2,185 | 2,210 | 2,185 | 2,200 | 33,900 |
| 2008/05/26 | 2,240 | 2,245 | 2,180 | 2,200 | 54,600 |
| 2008/05/23 | 2,170 | 2,220 | 2,170 | 2,200 | 32,800 |
| 2008/05/22 | 2,100 | 2,250 | 2,100 | 2,180 | 75,300 |
| 2008/05/21 | 2,250 | 2,250 | 2,140 | 2,195 | 57,900 |
| 2008/05/20 | 2,260 | 2,285 | 2,255 | 2,255 | 31,000 |
| 2008/05/19 | 2,225 | 2,255 | 2,225 | 2,255 | 42,800 |
| 2008/05/16 | 2,230 | 2,230 | 2,120 | 2,200 | 75,400 |
| 2008/05/15 | 2,170 | 2,235 | 2,170 | 2,235 | 68,700 |
| 2008/05/14 | 2,070 | 2,130 | 2,060 | 2,130 | 78,000 |
| 2008/05/13 | 2,040 | 2,060 | 2,020 | 2,060 | 75,600 |
| 2008/05/12 | 1,969 | 2,000 | 1,930 | 1,974 | 69,500 |
| 2008/05/09 | 2,110 | 2,110 | 1,913 | 1,986 | 95,300 |
| 2008/05/08 | 2,065 | 2,105 | 2,060 | 2,090 | 44,800 |
| 2008/05/07 | 2,065 | 2,070 | 2,040 | 2,045 | 64,800 |
| 2008/05/02 | 2,045 | 2,090 | 2,035 | 2,070 | 42,600 |
| 2008/05/01 | 2,075 | 2,085 | 2,045 | 2,045 | 43,800 |
| 2008/04/30 | 2,080 | 2,115 | 2,070 | 2,090 | 66,000 |
| 2008/04/28 | 2,085 | 2,090 | 2,030 | 2,085 | 183,700 |
| 2008/04/25 | 2,190 | 2,255 | 2,190 | 2,245 | 34,600 |
| 2008/04/24 | 2,270 | 2,270 | 2,175 | 2,190 | 36,200 |
| 2008/04/23 | 2,180 | 2,230 | 2,175 | 2,195 | 27,300 |
| 2008/04/22 | 2,120 | 2,180 | 2,120 | 2,180 | 29,300 |
| 2008/04/21 | 2,165 | 2,190 | 2,115 | 2,145 | 41,300 |
| 2008/04/18 | 2,080 | 2,135 | 2,065 | 2,125 | 29,700 |
| 2008/04/17 | 2,120 | 2,135 | 2,075 | 2,105 | 43,000 |
| 2008/04/16 | 2,145 | 2,150 | 2,085 | 2,100 | 57,100 |
| 2008/04/15 | 2,160 | 2,175 | 2,030 | 2,105 | 71,400 |
| 2008/04/14 | 2,045 | 2,085 | 2,010 | 2,080 | 36,600 |
| 2008/04/11 | 2,050 | 2,085 | 2,005 | 2,080 | 55,100 |
| 2008/04/10 | 1,995 | 2,000 | 1,968 | 1,987 | 56,700 |
| 2008/04/09 | 2,015 | 2,045 | 1,995 | 2,035 | 53,200 |
| 2008/04/08 | 2,060 | 2,075 | 2,050 | 2,050 | 37,500 |
| 2008/04/07 | 2,040 | 2,045 | 2,000 | 2,045 | 58,600 |
| 2008/04/04 | 2,065 | 2,075 | 2,000 | 2,035 | 49,000 |
| 2008/04/03 | 2,000 | 2,025 | 1,990 | 2,025 | 34,100 |
| 2008/04/02 | 2,020 | 2,030 | 1,960 | 1,999 | 54,700 |
| 2008/04/01 | 1,973 | 1,990 | 1,938 | 1,971 | 46,800 |
| 2008/03/31 | 1,994 | 1,995 | 1,902 | 1,933 | 71,800 |
| 2008/03/28 | 1,987 | 2,020 | 1,941 | 1,994 | 66,400 |
| 2008/03/27 | 1,970 | 1,999 | 1,927 | 1,955 | 48,100 |
| 2008/03/26 | 1,920 | 1,999 | 1,919 | 1,951 | 36,400 |
| 2008/03/25 | 1,957 | 1,969 | 1,900 | 1,949 | 37,800 |
| 2008/03/24 | 2,000 | 2,000 | 1,900 | 1,900 | 35,500 |
| 2008/03/21 | 1,850 | 1,950 | 1,850 | 1,941 | 51,300 |
| 2008/03/19 | 1,960 | 1,987 | 1,818 | 1,892 | 48,800 |
| 2008/03/18 | 1,807 | 1,891 | 1,777 | 1,877 | 50,700 |
| 2008/03/17 | 1,886 | 1,900 | 1,800 | 1,845 | 63,800 |
| 2008/03/14 | 1,955 | 1,966 | 1,901 | 1,916 | 81,500 |
| 2008/03/13 | 1,872 | 1,956 | 1,863 | 1,895 | 91,500 |
| 2008/03/12 | 2,000 | 2,045 | 1,852 | 1,885 | 84,700 |
| 2008/03/11 | 1,768 | 1,980 | 1,768 | 1,949 | 138,600 |
| 2008/03/10 | 1,980 | 1,990 | 1,750 | 1,777 | 116,300 |
| 2008/03/07 | 2,020 | 2,045 | 1,952 | 2,015 | 140,800 |
| 2008/03/06 | 2,025 | 2,075 | 2,025 | 2,040 | 141,800 |
| 2008/03/05 | 2,075 | 2,075 | 2,015 | 2,020 | 39,700 |
| 2008/03/04 | 2,025 | 2,080 | 2,025 | 2,040 | 68,400 |
| 2008/03/03 | 2,080 | 2,085 | 2,035 | 2,045 | 69,300 |
| 2008/02/29 | 2,210 | 2,230 | 2,165 | 2,170 | 56,900 |
| 2008/02/28 | 2,190 | 2,270 | 2,185 | 2,250 | 59,400 |
| 2008/02/27 | 2,185 | 2,265 | 2,150 | 2,205 | 129,400 |
| 2008/02/26 | 2,215 | 2,240 | 2,135 | 2,150 | 172,400 |
| 2008/02/25 | 2,270 | 2,295 | 2,180 | 2,210 | 113,500 |
| 2008/02/22 | 2,300 | 2,300 | 2,250 | 2,270 | 32,300 |
| 2008/02/21 | 2,270 | 2,330 | 2,235 | 2,310 | 84,500 |
| 2008/02/20 | 2,340 | 2,340 | 2,185 | 2,190 | 72,200 |
| 2008/02/19 | 2,295 | 2,350 | 2,260 | 2,320 | 139,200 |
| 2008/02/18 | 2,245 | 2,340 | 2,245 | 2,290 | 80,200 |
| 2008/02/15 | 2,190 | 2,230 | 2,135 | 2,205 | 62,700 |
| 2008/02/14 | 2,140 | 2,195 | 2,140 | 2,185 | 56,600 |
| 2008/02/13 | 2,130 | 2,190 | 2,025 | 2,075 | 191,300 |
| 2008/02/12 | 2,205 | 2,215 | 2,035 | 2,125 | 148,100 |
| 2008/02/08 | 2,200 | 2,320 | 2,200 | 2,245 | 118,800 |
| 2008/02/07 | 2,130 | 2,245 | 2,130 | 2,200 | 81,600 |
| 2008/02/06 | 2,070 | 2,140 | 2,050 | 2,120 | 197,200 |
| 2008/02/05 | 2,045 | 2,155 | 2,035 | 2,140 | 215,600 |
| 2008/02/04 | 2,010 | 2,030 | 1,990 | 2,015 | 162,100 |
| 2008/02/01 | 1,997 | 2,020 | 1,951 | 1,975 | 294,800 |
| 2008/01/31 | 1,921 | 1,990 | 1,900 | 1,979 | 253,700 |
| 2008/01/30 | 2,030 | 2,065 | 1,934 | 1,970 | 303,200 |
| 2008/01/29 | 2,220 | 2,220 | 2,050 | 2,070 | 212,600 |
| 2008/01/28 | 2,320 | 2,330 | 2,170 | 2,195 | 165,200 |
| 2008/01/25 | 2,375 | 2,420 | 2,300 | 2,400 | 86,400 |
| 2008/01/24 | 2,255 | 2,420 | 2,235 | 2,335 | 128,500 |
| 2008/01/23 | 2,170 | 2,245 | 2,140 | 2,245 | 147,800 |
| 2008/01/22 | 2,130 | 2,190 | 2,080 | 2,120 | 65,100 |
| 2008/01/21 | 2,395 | 2,395 | 2,255 | 2,255 | 59,700 |
| 2008/01/18 | 2,325 | 2,435 | 2,320 | 2,420 | 85,000 |
| 2008/01/17 | 2,515 | 2,515 | 2,405 | 2,445 | 78,800 |
| 2008/01/16 | 2,430 | 2,520 | 2,300 | 2,440 | 119,400 |
| 2008/01/15 | 2,810 | 2,860 | 2,680 | 2,690 | 64,100 |
| 2008/01/11 | 2,980 | 2,980 | 2,875 | 2,890 | 39,400 |
| 2008/01/10 | 2,990 | 3,030 | 2,960 | 2,980 | 51,600 |
| 2008/01/09 | 2,900 | 3,050 | 2,875 | 3,040 | 66,900 |
| 2008/01/08 | 2,970 | 2,995 | 2,935 | 2,980 | 74,900 |
| 2008/01/07 | 3,060 | 3,090 | 3,010 | 3,020 | 50,000 |
| 2008/01/04 | 3,190 | 3,190 | 3,070 | 3,070 | 25,000 |