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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,000 | 4,000 | 3,920 | 3,930 | 30,500 |
| 2021/12/29 | 3,980 | 4,040 | 3,975 | 4,000 | 51,300 |
| 2021/12/28 | 3,930 | 4,130 | 3,900 | 4,115 | 119,400 |
| 2021/12/27 | 3,900 | 3,945 | 3,855 | 3,865 | 49,800 |
| 2021/12/24 | 3,905 | 3,920 | 3,885 | 3,915 | 27,300 |
| 2021/12/23 | 3,890 | 3,910 | 3,850 | 3,850 | 21,600 |
| 2021/12/22 | 3,885 | 3,925 | 3,855 | 3,890 | 36,600 |
| 2021/12/21 | 3,865 | 3,940 | 3,865 | 3,885 | 41,700 |
| 2021/12/20 | 3,850 | 3,910 | 3,825 | 3,870 | 67,300 |
| 2021/12/17 | 3,900 | 3,935 | 3,825 | 3,855 | 89,100 |
| 2021/12/16 | 4,010 | 4,025 | 3,905 | 3,940 | 65,800 |
| 2021/12/15 | 3,990 | 4,020 | 3,920 | 3,970 | 53,600 |
| 2021/12/14 | 4,000 | 4,095 | 3,970 | 3,990 | 70,100 |
| 2021/12/13 | 4,125 | 4,160 | 4,030 | 4,060 | 55,600 |
| 2021/12/10 | 4,275 | 4,275 | 4,125 | 4,125 | 46,600 |
| 2021/12/09 | 4,370 | 4,400 | 4,325 | 4,325 | 25,500 |
| 2021/12/08 | 4,480 | 4,480 | 4,410 | 4,440 | 37,300 |
| 2021/12/07 | 4,330 | 4,445 | 4,330 | 4,425 | 45,400 |
| 2021/12/06 | 4,290 | 4,345 | 4,225 | 4,330 | 78,600 |
| 2021/12/03 | 4,325 | 4,485 | 4,305 | 4,485 | 72,200 |
| 2021/12/02 | 4,195 | 4,430 | 4,195 | 4,385 | 95,600 |
| 2021/12/01 | 4,265 | 4,295 | 4,155 | 4,225 | 67,200 |
| 2021/11/30 | 4,405 | 4,580 | 4,325 | 4,330 | 75,200 |
| 2021/11/29 | 4,400 | 4,545 | 4,365 | 4,415 | 58,400 |
| 2021/11/26 | 4,625 | 4,700 | 4,460 | 4,465 | 47,200 |
| 2021/11/25 | 4,705 | 4,750 | 4,630 | 4,630 | 43,800 |
| 2021/11/24 | 4,600 | 4,755 | 4,600 | 4,675 | 87,500 |
| 2021/11/22 | 4,720 | 4,720 | 4,595 | 4,595 | 32,400 |
| 2021/11/19 | 4,765 | 4,830 | 4,690 | 4,775 | 97,300 |
| 2021/11/18 | 4,825 | 4,850 | 4,750 | 4,755 | 64,900 |
| 2021/11/17 | 4,890 | 4,940 | 4,840 | 4,845 | 35,800 |
| 2021/11/16 | 4,895 | 4,930 | 4,865 | 4,865 | 30,600 |
| 2021/11/15 | 4,950 | 4,950 | 4,895 | 4,895 | 27,100 |
| 2021/11/12 | 4,900 | 5,030 | 4,900 | 4,935 | 43,700 |
| 2021/11/11 | 4,885 | 4,935 | 4,795 | 4,850 | 56,400 |
| 2021/11/10 | 4,980 | 5,060 | 4,935 | 4,935 | 64,900 |
| 2021/11/09 | 4,895 | 4,970 | 4,850 | 4,920 | 135,500 |
| 2021/11/08 | 4,850 | 5,000 | 4,455 | 4,765 | 304,800 |
| 2021/11/05 | 4,700 | 4,770 | 4,665 | 4,675 | 85,800 |
| 2021/11/04 | 4,870 | 4,910 | 4,610 | 4,735 | 226,900 |
| 2021/11/02 | 4,775 | 4,940 | 4,720 | 4,865 | 68,800 |
| 2021/11/01 | 4,680 | 4,765 | 4,645 | 4,710 | 52,300 |
| 2021/10/29 | 4,940 | 4,945 | 4,620 | 4,660 | 122,100 |
| 2021/10/28 | 5,100 | 5,110 | 4,920 | 4,940 | 96,600 |
| 2021/10/27 | 5,170 | 5,190 | 5,110 | 5,180 | 65,300 |
| 2021/10/26 | 5,100 | 5,150 | 5,070 | 5,100 | 45,600 |
| 2021/10/25 | 5,020 | 5,090 | 4,995 | 5,080 | 62,500 |
| 2021/10/22 | 5,090 | 5,100 | 4,975 | 4,990 | 69,000 |
| 2021/10/21 | 5,170 | 5,220 | 5,080 | 5,090 | 51,100 |
| 2021/10/20 | 5,380 | 5,430 | 5,180 | 5,210 | 65,400 |
| 2021/10/19 | 5,230 | 5,370 | 5,160 | 5,370 | 88,300 |
| 2021/10/18 | 5,180 | 5,200 | 5,070 | 5,190 | 38,900 |
| 2021/10/15 | 5,180 | 5,200 | 5,100 | 5,180 | 48,700 |
| 2021/10/14 | 5,080 | 5,160 | 5,020 | 5,160 | 68,800 |
| 2021/10/13 | 5,340 | 5,360 | 5,260 | 5,280 | 32,500 |
| 2021/10/12 | 5,310 | 5,370 | 5,250 | 5,310 | 30,300 |
| 2021/10/11 | 5,070 | 5,370 | 5,040 | 5,350 | 81,100 |
| 2021/10/08 | 5,140 | 5,150 | 5,060 | 5,120 | 22,600 |
| 2021/10/07 | 5,080 | 5,130 | 5,010 | 5,040 | 33,600 |
| 2021/10/06 | 5,200 | 5,330 | 5,120 | 5,120 | 67,000 |
| 2021/10/05 | 5,110 | 5,130 | 5,030 | 5,050 | 57,300 |
| 2021/10/04 | 5,110 | 5,110 | 4,925 | 5,010 | 55,300 |
| 2021/10/01 | 5,070 | 5,080 | 4,940 | 5,010 | 52,000 |
| 2021/09/30 | 5,170 | 5,210 | 5,140 | 5,150 | 46,400 |
| 2021/09/29 | 5,170 | 5,200 | 5,070 | 5,130 | 98,300 |
| 2021/09/28 | 5,340 | 5,340 | 5,220 | 5,270 | 24,700 |
| 2021/09/27 | 5,440 | 5,440 | 5,210 | 5,290 | 42,500 |
| 2021/09/24 | 5,550 | 5,550 | 5,400 | 5,440 | 39,400 |
| 2021/09/22 | 5,430 | 5,430 | 5,310 | 5,360 | 31,700 |
| 2021/09/21 | 5,380 | 5,450 | 5,150 | 5,350 | 44,500 |
| 2021/09/17 | 5,540 | 5,580 | 5,500 | 5,580 | 33,200 |
| 2021/09/16 | 5,630 | 5,630 | 5,470 | 5,540 | 23,300 |
| 2021/09/15 | 5,630 | 5,650 | 5,500 | 5,570 | 31,200 |
| 2021/09/14 | 5,550 | 5,750 | 5,510 | 5,730 | 47,300 |
| 2021/09/13 | 5,560 | 5,560 | 5,440 | 5,560 | 35,100 |
| 2021/09/10 | 5,580 | 5,650 | 5,540 | 5,590 | 48,600 |
| 2021/09/09 | 5,600 | 5,600 | 5,510 | 5,590 | 35,400 |
| 2021/09/08 | 5,670 | 5,670 | 5,510 | 5,550 | 34,900 |
| 2021/09/07 | 5,520 | 5,690 | 5,520 | 5,670 | 58,100 |
| 2021/09/06 | 5,550 | 5,550 | 5,440 | 5,540 | 47,000 |
| 2021/09/03 | 5,350 | 5,560 | 5,310 | 5,520 | 69,500 |
| 2021/09/02 | 5,120 | 5,290 | 5,110 | 5,290 | 76,500 |
| 2021/09/01 | 4,970 | 5,140 | 4,945 | 5,110 | 70,500 |
| 2021/08/31 | 4,945 | 5,040 | 4,855 | 5,030 | 72,600 |
| 2021/08/30 | 5,050 | 5,060 | 4,925 | 4,990 | 47,200 |
| 2021/08/27 | 4,990 | 5,070 | 4,900 | 5,050 | 44,500 |
| 2021/08/26 | 4,970 | 4,970 | 4,860 | 4,920 | 47,400 |
| 2021/08/25 | 5,130 | 5,160 | 4,985 | 5,050 | 65,500 |
| 2021/08/24 | 5,100 | 5,170 | 5,070 | 5,130 | 33,400 |
| 2021/08/23 | 4,995 | 5,060 | 4,850 | 5,000 | 59,500 |
| 2021/08/20 | 5,110 | 5,210 | 4,800 | 4,905 | 87,700 |
| 2021/08/19 | 5,110 | 5,240 | 5,100 | 5,160 | 35,500 |
| 2021/08/18 | 5,170 | 5,190 | 5,120 | 5,160 | 30,600 |
| 2021/08/17 | 5,180 | 5,250 | 5,120 | 5,170 | 35,200 |
| 2021/08/16 | 5,180 | 5,220 | 5,110 | 5,190 | 54,900 |
| 2021/08/13 | 5,400 | 5,430 | 5,300 | 5,380 | 57,600 |
| 2021/08/12 | 5,300 | 5,350 | 5,250 | 5,290 | 75,100 |
| 2021/08/11 | 5,340 | 5,420 | 5,130 | 5,190 | 153,000 |
| 2021/08/10 | 5,720 | 5,720 | 5,180 | 5,290 | 199,100 |
| 2021/08/06 | 5,210 | 5,550 | 5,210 | 5,520 | 127,700 |
| 2021/08/05 | 5,080 | 5,290 | 5,000 | 5,210 | 115,200 |
| 2021/08/04 | 5,120 | 5,200 | 5,080 | 5,150 | 83,100 |
| 2021/08/03 | 5,160 | 5,200 | 5,070 | 5,160 | 53,200 |
| 2021/08/02 | 5,260 | 5,310 | 5,170 | 5,180 | 61,900 |
| 2021/07/30 | 5,380 | 5,380 | 5,180 | 5,200 | 75,600 |
| 2021/07/29 | 5,380 | 5,440 | 5,200 | 5,380 | 284,800 |
| 2021/07/28 | 5,660 | 5,790 | 5,390 | 5,410 | 99,500 |
| 2021/07/27 | 5,550 | 5,680 | 5,520 | 5,620 | 100,300 |
| 2021/07/26 | 5,350 | 5,500 | 5,320 | 5,460 | 78,600 |
| 2021/07/21 | 5,320 | 5,380 | 5,280 | 5,290 | 55,100 |
| 2021/07/20 | 5,160 | 5,290 | 5,140 | 5,170 | 62,400 |
| 2021/07/19 | 5,380 | 5,430 | 5,160 | 5,170 | 107,100 |
| 2021/07/16 | 5,370 | 5,530 | 5,350 | 5,480 | 62,200 |
| 2021/07/15 | 5,650 | 5,650 | 5,310 | 5,460 | 115,100 |
| 2021/07/14 | 5,600 | 5,650 | 5,490 | 5,560 | 64,000 |
| 2021/07/13 | 5,430 | 5,610 | 5,420 | 5,500 | 71,500 |
| 2021/07/12 | 5,390 | 5,510 | 5,300 | 5,440 | 98,800 |
| 2021/07/09 | 5,100 | 5,220 | 5,040 | 5,200 | 126,200 |
| 2021/07/08 | 5,330 | 5,330 | 5,150 | 5,150 | 141,300 |
| 2021/07/07 | 5,360 | 5,500 | 5,350 | 5,420 | 110,100 |
| 2021/07/06 | 5,430 | 5,510 | 5,350 | 5,440 | 92,100 |
| 2021/07/05 | 5,540 | 5,640 | 5,530 | 5,530 | 49,600 |
| 2021/07/02 | 5,300 | 5,550 | 5,300 | 5,520 | 113,700 |
| 2021/07/01 | 5,600 | 5,610 | 5,280 | 5,290 | 101,300 |
| 2021/06/30 | 5,660 | 5,680 | 5,530 | 5,630 | 47,100 |
| 2021/06/29 | 5,560 | 5,670 | 5,520 | 5,590 | 126,100 |
| 2021/06/28 | 5,670 | 5,800 | 5,570 | 5,590 | 83,000 |
| 2021/06/25 | 5,750 | 5,880 | 5,600 | 5,700 | 119,400 |
| 2021/06/24 | 5,600 | 5,640 | 5,520 | 5,540 | 104,800 |
| 2021/06/23 | 5,670 | 5,730 | 5,590 | 5,620 | 127,400 |
| 2021/06/22 | 5,740 | 5,850 | 5,630 | 5,770 | 161,500 |
| 2021/06/21 | 5,790 | 5,930 | 5,570 | 5,730 | 177,200 |
| 2021/06/18 | 6,030 | 6,240 | 5,920 | 5,990 | 368,200 |
| 2021/06/17 | 6,080 | 6,180 | 6,060 | 6,080 | 78,200 |
| 2021/06/16 | 6,290 | 6,350 | 6,080 | 6,100 | 133,900 |
| 2021/06/15 | 6,180 | 6,560 | 6,180 | 6,390 | 112,100 |
| 2021/06/14 | 6,330 | 6,410 | 6,240 | 6,260 | 94,900 |
| 2021/06/11 | 6,450 | 6,480 | 6,260 | 6,430 | 109,100 |
| 2021/06/10 | 6,110 | 6,300 | 6,110 | 6,290 | 64,600 |
| 2021/06/09 | 6,300 | 6,370 | 6,190 | 6,210 | 80,300 |
| 2021/06/08 | 6,120 | 6,340 | 6,120 | 6,320 | 69,600 |
| 2021/06/07 | 6,110 | 6,280 | 6,060 | 6,120 | 87,400 |
| 2021/06/04 | 6,190 | 6,240 | 6,010 | 6,040 | 108,700 |
| 2021/06/03 | 6,300 | 6,340 | 6,070 | 6,090 | 184,200 |
| 2021/06/02 | 6,440 | 6,490 | 6,310 | 6,370 | 126,600 |
| 2021/06/01 | 6,400 | 6,410 | 6,160 | 6,350 | 89,600 |
| 2021/05/31 | 6,420 | 6,490 | 6,270 | 6,380 | 96,600 |
| 2021/05/28 | 6,160 | 6,310 | 6,130 | 6,220 | 141,200 |
| 2021/05/27 | 5,950 | 6,230 | 5,920 | 6,110 | 528,100 |
| 2021/05/26 | 6,120 | 6,200 | 5,930 | 5,950 | 150,000 |
| 2021/05/25 | 6,150 | 6,270 | 6,100 | 6,170 | 208,100 |
| 2021/05/24 | 6,050 | 6,180 | 5,910 | 6,020 | 214,900 |
| 2021/05/21 | 5,550 | 5,970 | 5,530 | 5,930 | 278,400 |
| 2021/05/20 | 5,200 | 5,570 | 5,140 | 5,460 | 218,700 |
| 2021/05/19 | 5,320 | 5,400 | 5,270 | 5,300 | 201,700 |
| 2021/05/18 | 5,370 | 5,560 | 5,370 | 5,470 | 157,100 |
| 2021/05/17 | 5,320 | 5,500 | 5,290 | 5,350 | 187,300 |
| 2021/05/14 | 5,500 | 5,520 | 5,230 | 5,290 | 187,700 |
| 2021/05/13 | 5,310 | 5,540 | 5,310 | 5,450 | 172,900 |
| 2021/05/12 | 5,430 | 5,500 | 5,140 | 5,460 | 258,300 |
| 2021/05/11 | 5,700 | 5,900 | 5,400 | 5,660 | 657,400 |
| 2021/05/10 | 5,320 | 5,320 | 5,320 | 5,320 | 14,300 |
| 2021/05/07 | 4,610 | 4,670 | 4,580 | 4,615 | 64,600 |
| 2021/05/06 | 4,550 | 4,735 | 4,550 | 4,615 | 103,000 |
| 2021/04/30 | 4,765 | 4,820 | 4,580 | 4,595 | 137,500 |
| 2021/04/28 | 4,700 | 4,885 | 4,585 | 4,835 | 533,900 |
| 2021/04/27 | 4,660 | 4,825 | 4,570 | 4,790 | 208,600 |
| 2021/04/26 | 4,650 | 4,765 | 4,600 | 4,620 | 80,900 |
| 2021/04/23 | 4,525 | 4,635 | 4,525 | 4,605 | 75,100 |
| 2021/04/22 | 4,655 | 4,730 | 4,540 | 4,570 | 128,800 |
| 2021/04/21 | 4,595 | 4,730 | 4,460 | 4,725 | 143,000 |
| 2021/04/20 | 4,600 | 4,735 | 4,540 | 4,660 | 97,100 |
| 2021/04/19 | 4,630 | 4,730 | 4,595 | 4,635 | 75,900 |
| 2021/04/16 | 4,600 | 4,700 | 4,535 | 4,650 | 93,100 |
| 2021/04/15 | 4,430 | 4,705 | 4,385 | 4,695 | 158,400 |
| 2021/04/14 | 4,375 | 4,455 | 4,305 | 4,415 | 92,500 |
| 2021/04/13 | 4,395 | 4,505 | 4,385 | 4,415 | 136,300 |
| 2021/04/12 | 4,380 | 4,385 | 4,280 | 4,295 | 75,200 |
| 2021/04/09 | 4,450 | 4,515 | 4,280 | 4,310 | 101,000 |
| 2021/04/08 | 4,165 | 4,370 | 4,135 | 4,330 | 137,600 |
| 2021/04/07 | 4,120 | 4,250 | 4,120 | 4,185 | 82,100 |
| 2021/04/06 | 4,030 | 4,105 | 4,005 | 4,050 | 107,200 |
| 2021/04/05 | 3,875 | 4,015 | 3,875 | 3,980 | 61,100 |
| 2021/04/02 | 3,890 | 3,970 | 3,825 | 3,875 | 94,600 |
| 2021/04/01 | 4,015 | 4,050 | 3,920 | 3,920 | 74,800 |
| 2021/03/31 | 4,065 | 4,180 | 3,985 | 3,995 | 83,500 |
| 2021/03/30 | 4,065 | 4,105 | 3,900 | 4,075 | 101,100 |
| 2021/03/29 | 4,140 | 4,240 | 4,055 | 4,135 | 132,500 |
| 2021/03/26 | 4,230 | 4,325 | 4,140 | 4,155 | 93,900 |
| 2021/03/25 | 4,055 | 4,235 | 4,055 | 4,200 | 93,800 |
| 2021/03/24 | 4,130 | 4,175 | 4,060 | 4,065 | 65,000 |
| 2021/03/23 | 4,205 | 4,260 | 4,125 | 4,125 | 51,700 |
| 2021/03/22 | 4,240 | 4,250 | 4,105 | 4,135 | 55,000 |
| 2021/03/19 | 4,240 | 4,350 | 4,200 | 4,280 | 120,900 |
| 2021/03/18 | 4,155 | 4,210 | 4,150 | 4,200 | 29,900 |
| 2021/03/17 | 4,115 | 4,220 | 4,080 | 4,160 | 65,300 |
| 2021/03/16 | 4,095 | 4,125 | 4,055 | 4,115 | 45,800 |
| 2021/03/15 | 4,075 | 4,145 | 4,070 | 4,125 | 46,800 |
| 2021/03/12 | 4,090 | 4,135 | 4,025 | 4,110 | 62,200 |
| 2021/03/11 | 4,000 | 4,165 | 3,910 | 4,115 | 100,800 |
| 2021/03/10 | 4,180 | 4,315 | 4,030 | 4,105 | 182,600 |
| 2021/03/09 | 4,000 | 4,320 | 3,980 | 4,180 | 311,100 |
| 2021/03/08 | 3,915 | 4,100 | 3,905 | 4,035 | 234,000 |
| 2021/03/05 | 3,665 | 3,900 | 3,655 | 3,900 | 153,500 |
| 2021/03/04 | 3,700 | 3,750 | 3,685 | 3,725 | 46,400 |
| 2021/03/03 | 3,800 | 3,850 | 3,695 | 3,740 | 84,200 |
| 2021/03/02 | 3,850 | 3,850 | 3,690 | 3,775 | 138,700 |
| 2021/03/01 | 3,510 | 3,540 | 3,405 | 3,530 | 57,500 |
| 2021/02/26 | 3,500 | 3,595 | 3,460 | 3,515 | 76,900 |
| 2021/02/25 | 3,515 | 3,690 | 3,455 | 3,630 | 85,200 |
| 2021/02/24 | 3,455 | 3,475 | 3,400 | 3,450 | 62,100 |
| 2021/02/22 | 3,425 | 3,545 | 3,425 | 3,500 | 49,700 |
| 2021/02/19 | 3,505 | 3,535 | 3,340 | 3,425 | 100,400 |
| 2021/02/18 | 3,605 | 3,635 | 3,500 | 3,500 | 81,500 |
| 2021/02/17 | 3,675 | 3,700 | 3,540 | 3,565 | 135,400 |
| 2021/02/16 | 3,750 | 3,780 | 3,695 | 3,745 | 137,300 |
| 2021/02/15 | 3,920 | 3,935 | 3,555 | 3,770 | 173,300 |
| 2021/02/12 | 3,850 | 3,950 | 3,825 | 3,880 | 77,200 |
| 2021/02/10 | 3,830 | 3,915 | 3,785 | 3,850 | 114,000 |
| 2021/02/09 | 3,895 | 3,895 | 3,740 | 3,865 | 143,300 |
| 2021/02/08 | 3,945 | 3,960 | 3,880 | 3,930 | 62,800 |
| 2021/02/05 | 3,910 | 3,960 | 3,860 | 3,930 | 81,300 |
| 2021/02/04 | 3,950 | 3,965 | 3,905 | 3,930 | 73,900 |
| 2021/02/03 | 3,925 | 3,950 | 3,870 | 3,950 | 76,100 |
| 2021/02/02 | 3,935 | 3,960 | 3,870 | 3,890 | 68,900 |
| 2021/02/01 | 3,780 | 3,970 | 3,780 | 3,890 | 150,800 |
| 2021/01/29 | 3,755 | 3,845 | 3,740 | 3,800 | 177,200 |
| 2021/01/28 | 3,700 | 3,860 | 3,620 | 3,800 | 1,251,300 |
| 2021/01/27 | 3,770 | 3,860 | 3,575 | 3,755 | 405,800 |
| 2021/01/26 | 3,980 | 4,040 | 3,775 | 3,840 | 264,100 |
| 2021/01/25 | 3,890 | 4,140 | 3,855 | 4,095 | 394,500 |
| 2021/01/22 | 3,820 | 3,845 | 3,755 | 3,840 | 231,200 |
| 2021/01/21 | 3,615 | 3,845 | 3,610 | 3,755 | 285,400 |
| 2021/01/20 | 3,490 | 3,650 | 3,480 | 3,580 | 322,500 |
| 2021/01/19 | 3,465 | 3,490 | 3,420 | 3,455 | 143,500 |
| 2021/01/18 | 3,395 | 3,505 | 3,370 | 3,465 | 282,400 |
| 2021/01/15 | 3,380 | 3,400 | 3,365 | 3,395 | 162,900 |
| 2021/01/14 | 3,325 | 3,390 | 3,280 | 3,370 | 178,100 |
| 2021/01/13 | 3,310 | 3,395 | 3,305 | 3,395 | 209,700 |
| 2021/01/12 | 3,330 | 3,415 | 3,225 | 3,370 | 365,500 |
| 2021/01/08 | 3,290 | 3,300 | 3,200 | 3,280 | 141,200 |
| 2021/01/07 | 3,290 | 3,300 | 3,255 | 3,300 | 187,900 |
| 2021/01/06 | 3,245 | 3,295 | 3,105 | 3,290 | 215,300 |
| 2021/01/05 | 3,190 | 3,300 | 3,175 | 3,290 | 350,700 |
| 2021/01/04 | 3,150 | 3,200 | 3,130 | 3,200 | 150,300 |