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 |
|---|---|---|---|---|---|
| 2014/09/16 | 1,883 | 1,886 | 1,881 | 1,886 | 4,000 |
| 2014/09/12 | 1,885 | 1,886 | 1,880 | 1,883 | 18,300 |
| 2014/09/11 | 1,884 | 1,884 | 1,879 | 1,881 | 7,100 |
| 2014/09/10 | 1,881 | 1,884 | 1,880 | 1,880 | 11,700 |
| 2014/09/09 | 1,884 | 1,884 | 1,881 | 1,881 | 6,600 |
| 2014/09/08 | 1,882 | 1,883 | 1,880 | 1,881 | 5,200 |
| 2014/09/05 | 1,880 | 1,883 | 1,879 | 1,883 | 20,100 |
| 2014/09/04 | 1,882 | 1,883 | 1,881 | 1,883 | 1,900 |
| 2014/09/03 | 1,885 | 1,886 | 1,881 | 1,886 | 3,200 |
| 2014/09/02 | 1,885 | 1,885 | 1,881 | 1,884 | 2,900 |
| 2014/09/01 | 1,880 | 1,886 | 1,880 | 1,886 | 8,200 |
| 2014/08/29 | 1,880 | 1,896 | 1,880 | 1,888 | 10,200 |
| 2014/08/28 | 1,881 | 1,881 | 1,879 | 1,881 | 6,600 |
| 2014/08/27 | 1,877 | 1,881 | 1,877 | 1,880 | 9,100 |
| 2014/08/26 | 1,876 | 1,880 | 1,876 | 1,877 | 8,100 |
| 2014/08/25 | 1,880 | 1,881 | 1,878 | 1,879 | 3,700 |
| 2014/08/22 | 1,876 | 1,882 | 1,876 | 1,878 | 20,600 |
| 2014/08/21 | 1,879 | 1,881 | 1,876 | 1,878 | 7,500 |
| 2014/08/20 | 1,879 | 1,881 | 1,875 | 1,879 | 15,200 |
| 2014/08/19 | 1,880 | 1,880 | 1,875 | 1,879 | 57,100 |
| 2014/08/18 | 1,877 | 1,879 | 1,875 | 1,877 | 22,100 |
| 2014/08/15 | 1,878 | 1,882 | 1,878 | 1,882 | 15,300 |
| 2014/08/14 | 1,876 | 1,880 | 1,876 | 1,880 | 5,700 |
| 2014/08/13 | 1,875 | 1,879 | 1,875 | 1,877 | 8,700 |
| 2014/08/12 | 1,879 | 1,880 | 1,872 | 1,874 | 20,900 |
| 2014/08/11 | 1,884 | 1,884 | 1,877 | 1,880 | 8,000 |
| 2014/08/08 | 1,875 | 1,881 | 1,875 | 1,875 | 20,300 |
| 2014/08/07 | 1,873 | 1,880 | 1,870 | 1,873 | 37,100 |
| 2014/08/06 | 1,874 | 1,881 | 1,873 | 1,881 | 22,600 |
| 2014/08/05 | 1,870 | 1,875 | 1,870 | 1,870 | 12,300 |
| 2014/08/04 | 1,870 | 1,874 | 1,868 | 1,871 | 14,900 |
| 2014/08/01 | 1,870 | 1,887 | 1,869 | 1,869 | 54,400 |
| 2014/07/31 | 1,930 | 1,930 | 1,867 | 1,867 | 38,700 |
| 2014/07/30 | 1,873 | 1,963 | 1,872 | 1,954 | 99,200 |
| 2014/07/29 | 1,915 | 1,915 | 1,874 | 1,877 | 41,800 |
| 2014/07/28 | 1,875 | 1,879 | 1,870 | 1,875 | 13,600 |
| 2014/07/25 | 1,875 | 1,884 | 1,872 | 1,872 | 51,700 |
| 2014/07/24 | 1,880 | 1,882 | 1,873 | 1,873 | 25,900 |
| 2014/07/23 | 1,877 | 1,883 | 1,875 | 1,882 | 46,400 |
| 2014/07/22 | 1,876 | 1,883 | 1,876 | 1,880 | 25,000 |
| 2014/07/18 | 1,873 | 1,881 | 1,873 | 1,880 | 25,000 |
| 2014/07/17 | 1,872 | 1,881 | 1,872 | 1,876 | 32,800 |
| 2014/07/16 | 1,862 | 1,885 | 1,862 | 1,879 | 103,600 |
| 2014/07/15 | 1,822 | 1,830 | 1,811 | 1,817 | 25,500 |
| 2014/07/14 | 1,821 | 1,828 | 1,820 | 1,822 | 31,600 |
| 2014/07/11 | 1,820 | 1,844 | 1,815 | 1,818 | 25,600 |
| 2014/07/10 | 1,825 | 1,840 | 1,821 | 1,835 | 52,100 |
| 2014/07/09 | 1,838 | 1,838 | 1,817 | 1,834 | 88,000 |
| 2014/07/08 | 1,850 | 1,853 | 1,829 | 1,835 | 71,500 |
| 2014/07/07 | 1,850 | 1,852 | 1,846 | 1,848 | 33,300 |
| 2014/07/04 | 1,850 | 1,852 | 1,845 | 1,847 | 19,400 |
| 2014/07/03 | 1,859 | 1,859 | 1,849 | 1,849 | 24,100 |
| 2014/07/02 | 1,859 | 1,859 | 1,851 | 1,855 | 22,800 |
| 2014/07/01 | 1,857 | 1,860 | 1,840 | 1,853 | 62,600 |
| 2014/06/30 | 1,858 | 1,860 | 1,854 | 1,858 | 19,200 |
| 2014/06/27 | 1,852 | 1,859 | 1,841 | 1,859 | 72,700 |
| 2014/06/26 | 1,859 | 1,860 | 1,848 | 1,854 | 60,800 |
| 2014/06/25 | 1,869 | 1,869 | 1,862 | 1,863 | 106,100 |
| 2014/06/24 | 1,813 | 1,851 | 1,813 | 1,850 | 34,500 |
| 2014/06/23 | 1,840 | 1,840 | 1,764 | 1,834 | 94,900 |
| 2014/06/20 | 1,854 | 1,858 | 1,837 | 1,843 | 573,100 |
| 2014/06/19 | 1,864 | 1,864 | 1,844 | 1,845 | 438,400 |
| 2014/06/18 | 1,864 | 1,866 | 1,856 | 1,864 | 174,500 |
| 2014/06/17 | 1,870 | 1,870 | 1,864 | 1,864 | 267,700 |
| 2014/06/16 | 1,871 | 1,872 | 1,870 | 1,870 | 358,300 |
| 2014/06/13 | 1,871 | 1,873 | 1,870 | 1,870 | 359,000 |
| 2014/06/12 | 1,873 | 1,874 | 1,872 | 1,872 | 462,700 |
| 2014/06/11 | 1,873 | 1,874 | 1,873 | 1,873 | 83,600 |
| 2014/06/10 | 1,873 | 1,874 | 1,873 | 1,874 | 205,800 |
| 2014/06/09 | 1,874 | 1,874 | 1,873 | 1,873 | 136,900 |
| 2014/06/06 | 1,873 | 1,874 | 1,873 | 1,873 | 170,600 |
| 2014/06/05 | 1,873 | 1,874 | 1,873 | 1,873 | 175,400 |
| 2014/06/04 | 1,875 | 1,875 | 1,873 | 1,873 | 254,100 |
| 2014/06/03 | 1,874 | 1,875 | 1,873 | 1,873 | 148,000 |
| 2014/06/02 | 1,874 | 1,875 | 1,873 | 1,875 | 341,000 |
| 2014/05/30 | 1,873 | 1,875 | 1,873 | 1,873 | 330,000 |
| 2014/05/29 | 1,874 | 1,875 | 1,873 | 1,873 | 303,400 |
| 2014/05/28 | 1,874 | 1,875 | 1,873 | 1,874 | 392,600 |
| 2014/05/27 | 1,872 | 1,875 | 1,872 | 1,875 | 720,800 |
| 2014/05/26 | 1,870 | 1,874 | 1,869 | 1,874 | 828,200 |
| 2014/05/23 | 1,868 | 1,870 | 1,867 | 1,869 | 1,017,700 |
| 2014/05/22 | 1,870 | 1,870 | 1,869 | 1,869 | 294,400 |
| 2014/05/21 | 1,869 | 1,871 | 1,869 | 1,870 | 229,800 |
| 2014/05/20 | 1,870 | 1,870 | 1,869 | 1,869 | 336,600 |
| 2014/05/19 | 1,870 | 1,870 | 1,869 | 1,869 | 234,300 |
| 2014/05/16 | 1,869 | 1,871 | 1,868 | 1,869 | 801,600 |
| 2014/05/15 | 1,868 | 1,875 | 1,867 | 1,868 | 2,384,800 |
| 2014/05/14 | 1,600 | 1,611 | 1,562 | 1,582 | 139,300 |
| 2014/05/13 | 1,587 | 1,596 | 1,563 | 1,584 | 76,200 |
| 2014/05/12 | 1,590 | 1,649 | 1,572 | 1,586 | 149,300 |
| 2014/05/09 | 1,511 | 1,587 | 1,511 | 1,572 | 140,000 |
| 2014/05/08 | 1,505 | 1,536 | 1,500 | 1,511 | 95,900 |
| 2014/05/07 | 1,520 | 1,540 | 1,492 | 1,505 | 117,000 |
| 2014/05/02 | 1,492 | 1,534 | 1,488 | 1,531 | 200,300 |
| 2014/05/01 | 1,465 | 1,493 | 1,451 | 1,492 | 144,100 |
| 2014/04/30 | 1,420 | 1,458 | 1,407 | 1,452 | 222,800 |
| 2014/04/28 | 1,399 | 1,424 | 1,394 | 1,419 | 142,600 |
| 2014/04/25 | 1,394 | 1,403 | 1,375 | 1,394 | 103,200 |
| 2014/04/24 | 1,389 | 1,399 | 1,369 | 1,387 | 38,200 |
| 2014/04/23 | 1,371 | 1,388 | 1,355 | 1,384 | 81,600 |
| 2014/04/22 | 1,420 | 1,435 | 1,366 | 1,370 | 149,000 |
| 2014/04/21 | 1,417 | 1,477 | 1,411 | 1,432 | 203,600 |
| 2014/04/18 | 1,376 | 1,385 | 1,350 | 1,374 | 33,500 |
| 2014/04/17 | 1,369 | 1,373 | 1,352 | 1,356 | 58,500 |
| 2014/04/16 | 1,359 | 1,396 | 1,347 | 1,364 | 117,000 |
| 2014/04/15 | 1,347 | 1,351 | 1,327 | 1,332 | 61,400 |
| 2014/04/14 | 1,341 | 1,355 | 1,322 | 1,338 | 55,400 |
| 2014/04/11 | 1,350 | 1,354 | 1,284 | 1,341 | 130,100 |
| 2014/04/10 | 1,400 | 1,402 | 1,365 | 1,366 | 101,400 |
| 2014/04/09 | 1,402 | 1,416 | 1,382 | 1,383 | 138,900 |
| 2014/04/08 | 1,415 | 1,435 | 1,415 | 1,418 | 115,800 |
| 2014/04/07 | 1,407 | 1,483 | 1,402 | 1,424 | 152,100 |
| 2014/04/04 | 1,412 | 1,445 | 1,401 | 1,437 | 134,500 |
| 2014/04/03 | 1,423 | 1,441 | 1,410 | 1,413 | 184,100 |
| 2014/04/02 | 1,449 | 1,458 | 1,420 | 1,423 | 198,600 |
| 2014/04/01 | 1,440 | 1,447 | 1,424 | 1,445 | 186,100 |
| 2014/03/31 | 1,434 | 1,436 | 1,381 | 1,429 | 190,700 |
| 2014/03/28 | 1,427 | 1,447 | 1,401 | 1,425 | 171,100 |
| 2014/03/27 | 1,411 | 1,427 | 1,394 | 1,427 | 186,800 |
| 2014/03/26 | 1,422 | 1,435 | 1,401 | 1,413 | 192,400 |
| 2014/03/25 | 1,451 | 1,455 | 1,408 | 1,412 | 171,800 |
| 2014/03/24 | 1,391 | 1,450 | 1,391 | 1,438 | 198,200 |
| 2014/03/20 | 1,408 | 1,421 | 1,365 | 1,365 | 91,700 |
| 2014/03/19 | 1,401 | 1,433 | 1,388 | 1,399 | 132,800 |
| 2014/03/18 | 1,410 | 1,421 | 1,398 | 1,401 | 86,800 |
| 2014/03/17 | 1,387 | 1,409 | 1,376 | 1,384 | 77,500 |
| 2014/03/14 | 1,391 | 1,416 | 1,380 | 1,391 | 129,800 |
| 2014/03/13 | 1,410 | 1,429 | 1,406 | 1,413 | 65,800 |
| 2014/03/12 | 1,437 | 1,440 | 1,400 | 1,421 | 113,200 |
| 2014/03/11 | 1,442 | 1,457 | 1,428 | 1,448 | 102,200 |
| 2014/03/10 | 1,441 | 1,451 | 1,420 | 1,433 | 77,100 |
| 2014/03/07 | 1,464 | 1,464 | 1,426 | 1,450 | 83,300 |
| 2014/03/06 | 1,440 | 1,465 | 1,435 | 1,445 | 202,000 |
| 2014/03/05 | 1,420 | 1,445 | 1,413 | 1,430 | 127,800 |
| 2014/03/04 | 1,398 | 1,431 | 1,396 | 1,419 | 85,700 |
| 2014/03/03 | 1,416 | 1,417 | 1,379 | 1,410 | 96,100 |
| 2014/02/28 | 1,418 | 1,436 | 1,415 | 1,429 | 84,400 |
| 2014/02/27 | 1,420 | 1,436 | 1,414 | 1,421 | 107,800 |
| 2014/02/26 | 1,419 | 1,432 | 1,414 | 1,421 | 41,100 |
| 2014/02/25 | 1,430 | 1,441 | 1,411 | 1,422 | 92,100 |
| 2014/02/24 | 1,415 | 1,428 | 1,397 | 1,422 | 99,400 |
| 2014/02/21 | 1,386 | 1,422 | 1,386 | 1,413 | 47,000 |
| 2014/02/20 | 1,391 | 1,416 | 1,362 | 1,382 | 137,000 |
| 2014/02/19 | 1,400 | 1,405 | 1,385 | 1,391 | 70,900 |
| 2014/02/18 | 1,387 | 1,415 | 1,385 | 1,400 | 103,000 |
| 2014/02/17 | 1,398 | 1,398 | 1,373 | 1,387 | 77,100 |
| 2014/02/14 | 1,410 | 1,429 | 1,391 | 1,400 | 145,700 |
| 2014/02/13 | 1,417 | 1,432 | 1,402 | 1,408 | 100,400 |
| 2014/02/12 | 1,416 | 1,430 | 1,386 | 1,405 | 120,000 |
| 2014/02/10 | 1,369 | 1,421 | 1,339 | 1,412 | 113,900 |
| 2014/02/07 | 1,346 | 1,375 | 1,341 | 1,368 | 62,000 |
| 2014/02/06 | 1,302 | 1,337 | 1,270 | 1,316 | 76,600 |
| 2014/02/05 | 1,293 | 1,323 | 1,267 | 1,302 | 90,000 |
| 2014/02/04 | 1,313 | 1,337 | 1,257 | 1,257 | 86,700 |
| 2014/02/03 | 1,358 | 1,386 | 1,348 | 1,348 | 47,900 |
| 2014/01/31 | 1,397 | 1,426 | 1,345 | 1,374 | 83,200 |
| 2014/01/30 | 1,395 | 1,398 | 1,354 | 1,386 | 81,700 |
| 2014/01/29 | 1,388 | 1,420 | 1,369 | 1,418 | 34,300 |
| 2014/01/28 | 1,335 | 1,381 | 1,335 | 1,366 | 88,800 |
| 2014/01/27 | 1,362 | 1,434 | 1,352 | 1,359 | 71,400 |
| 2014/01/24 | 1,410 | 1,441 | 1,398 | 1,405 | 63,400 |
| 2014/01/23 | 1,450 | 1,450 | 1,415 | 1,434 | 81,400 |
| 2014/01/22 | 1,447 | 1,454 | 1,433 | 1,450 | 78,200 |
| 2014/01/21 | 1,460 | 1,475 | 1,440 | 1,448 | 56,300 |
| 2014/01/20 | 1,465 | 1,470 | 1,437 | 1,449 | 116,600 |
| 2014/01/17 | 1,460 | 1,485 | 1,446 | 1,477 | 65,600 |
| 2014/01/16 | 1,485 | 1,499 | 1,464 | 1,465 | 137,300 |
| 2014/01/15 | 1,478 | 1,484 | 1,454 | 1,483 | 127,300 |
| 2014/01/14 | 1,465 | 1,477 | 1,441 | 1,449 | 87,100 |
| 2014/01/10 | 1,475 | 1,485 | 1,461 | 1,480 | 110,200 |
| 2014/01/09 | 1,452 | 1,482 | 1,440 | 1,479 | 155,500 |
| 2014/01/08 | 1,445 | 1,490 | 1,431 | 1,451 | 188,600 |
| 2014/01/07 | 1,434 | 1,441 | 1,415 | 1,434 | 96,100 |
| 2014/01/06 | 1,425 | 1,444 | 1,415 | 1,434 | 97,800 |