[6789 東証1部] ローランド ディー.ジー. 日足 時系列データ

[6789 東証1部] ローランド ディー.ジー. (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283375.003390.003330.003335.0033700113051500
2017-04-273410.003445.003355.003395.0049800169744000
2017-04-263350.003445.003350.003440.0049000166849500
2017-04-253285.003365.003210.003350.0052400173942500
2017-04-243290.003310.003235.003260.0045400148105000
2017-04-213325.003325.003230.003255.0038400125161000
2017-04-203230.003285.003220.003260.0036000117464500
2017-04-193150.003295.003135.003270.0081100261565000
2017-04-183140.003230.003140.003205.0048200154027000
2017-04-173105.003150.003085.003140.0038100119130500
2017-04-143125.003175.003065.003125.0037700117987000
2017-04-133160.003190.003100.003175.0036600115288000
2017-04-123250.003250.003190.003220.0043400139905000
2017-04-113280.003305.003220.003295.0038600126625500
2017-04-103230.003295.003195.003290.0049900163176000
2017-04-073235.003275.003205.003225.0057400186037500
2017-04-063345.003350.003185.003195.0052700170415000
2017-04-053395.003455.003365.003395.0047900162970000
2017-04-043370.003380.003260.003350.0057200191219000
2017-04-033360.003430.003290.003385.0048700164473500
2017-03-313445.003460.003350.003350.0039200132872000
2017-03-303415.003475.003380.003420.0045600156490000
2017-03-293370.003420.003370.003415.0036100122627500
2017-03-283390.003400.003340.003390.0043200145985000
2017-03-273390.003390.003335.003355.002580086758000
2017-03-243475.003475.003390.003420.0031300107340500
2017-03-233445.003455.003385.003420.0039500135337000
2017-03-223510.003520.003420.003450.0042800148520000
2017-03-213590.003610.003530.003580.0044300158547500
2017-03-173550.003640.003500.003635.0081000291861500
2017-03-163460.003575.003420.003570.0074900263782000
2017-03-153425.003445.003370.003445.0038200130565500
2017-03-143465.003470.003390.003455.0030800106116000
2017-03-133485.003485.003400.003440.002520086714000
2017-03-103495.003495.003400.003480.0041900145362500
2017-03-093475.003480.003400.003460.0034800120228000
2017-03-083430.003495.003375.003480.0056000193748000
2017-03-073460.003480.003385.003420.0030200103462500
2017-03-063495.003495.003445.003460.0029100100917500
2017-03-033510.003520.003410.003475.002180075962500
2017-03-023540.003545.003440.003500.0037400131526000
2017-03-013460.003495.003410.003490.0046500160984500
2017-02-283405.003490.003405.003460.0055900193286500
2017-02-273375.003435.003340.003410.0056900192978000
2017-02-243505.003510.003390.003425.0074500255536500
2017-02-233550.003550.003460.003520.0043200151185000
2017-02-223620.003620.003535.003575.0048900174554500
2017-02-213560.003575.003545.003555.002320082524500
2017-02-203610.003615.003530.003550.0045100160421500
2017-02-173550.003650.003530.003635.0061500221712000
2017-02-163555.003580.003520.003550.0073000258722000
2017-02-153515.003580.003510.003550.0079600282805500
2017-02-143450.003520.003415.003515.00109500379934500
2017-02-133420.003460.003360.003450.0087000298401000
2017-02-103390.003415.003375.003410.0033900115126500
2017-02-093390.003390.003335.003355.0036300121627500
2017-02-083380.003415.003355.003410.002210074673000
2017-02-073390.003410.003340.003355.0049700167178000
2017-02-063450.003460.003380.003420.0033500114329000
2017-02-033430.003450.003400.003430.0038200131016000
2017-02-023475.003490.003375.003385.0051900177809000
2017-02-013385.003500.003365.003490.0077300266580500
2017-01-313385.003425.003365.003400.0055100187032000
2017-01-303390.003450.003385.003450.0074400254824500
2017-01-273380.003415.003365.003405.0080900274353500
2017-01-263295.003395.003280.003390.0098300329142000
2017-01-253165.003305.003160.003295.00190900622084000
2017-01-243090.003110.003060.003105.001970060946500
2017-01-233100.003140.003070.003110.003010093678500
2017-01-203050.003130.003025.003115.0058000179397000
2017-01-192982.003080.002982.003070.0055300168713900
2017-01-182945.002982.002922.002975.003060090356000
2017-01-173030.003030.002969.002974.0035900107264400
2017-01-163025.003070.003025.003050.0036100110093000
2017-01-133025.003070.003025.003070.002560078220000
2017-01-123065.003065.002997.003050.0046600141347200
2017-01-113080.003090.003055.003085.0033900104310000
2017-01-103050.003085.003010.003060.0050800155096500
2017-01-063040.003055.002993.003025.0082200248196700
2017-01-053140.003140.003090.003100.0046300144069500
2017-01-043055.003140.003050.003130.0083800261127500
2016-12-303020.003065.002987.003055.0045200137342700
2016-12-293050.003065.003015.003050.0055500169095000
2016-12-283100.003100.003020.003080.00135400416118000
2016-12-273150.003170.003125.003155.00183400577705000
2016-12-263170.003175.003140.003145.00155600492392500
2016-12-223135.003170.003135.003170.0056500177939500
2016-12-213130.003175.003120.003170.0096100302611500
2016-12-203135.003145.003100.003130.0066500207679500
2016-12-193115.003130.003085.003125.0049300153273500
2016-12-163120.003145.003075.003130.0058300181472000
2016-12-153080.003115.003075.003110.0063100195256000
2016-12-143130.003130.003045.003070.0064900199563000
2016-12-133105.003145.003080.003140.0090300281729000
2016-12-123100.003115.003035.003110.0079800246130500
2016-12-093105.003110.003030.003055.0062300190802500
2016-12-083000.003125.002992.003115.00148100456600600
2016-12-072965.002976.002929.002970.0054400160894900
2016-12-062900.002989.002900.002944.00111500328951800
2016-12-052836.002880.002822.002872.0043600124539800
2016-12-022866.002880.002810.002838.0050500143468000
2016-12-012903.002940.002834.002845.00105300303427400
2016-11-302769.002905.002764.002877.00166500475693700
2016-11-292664.002760.002643.002756.00117700321595400
2016-11-282650.002663.002616.002658.003140083039300
2016-11-252660.002717.002620.002649.0057800154463900
2016-11-242620.002655.002617.002645.0044300116835100
2016-11-222575.002610.002560.002601.0058500151546200
2016-11-212546.002580.002532.002575.003540090582900
2016-11-182550.002577.002494.002570.0072700184977600
2016-11-172420.002534.002420.002518.0092300229936400
2016-11-162397.002414.002336.002389.0051000121085100
2016-11-152415.002427.002353.002373.003520083585300
2016-11-142338.002419.002319.002417.0063600152144100
2016-11-112300.002312.002236.002249.003670083170400
2016-11-102276.002309.002266.002299.004190096012800
2016-11-092286.002328.002123.002160.0064100141522600
2016-11-082356.002356.002276.002280.002670061249700
2016-11-072376.002376.002318.002349.003850090444600
2016-11-042327.002327.002274.002321.0045600105205500
2016-11-022416.002416.002325.002330.0066300155703600
2016-11-012487.002487.002433.002455.002820069109000
2016-10-312466.002491.002457.002480.002130052761300
2016-10-282436.002479.002435.002466.003750092414000
2016-10-272427.002436.002416.002432.002330056558700
2016-10-262442.002444.002401.002427.002170052556700
2016-10-252430.002441.002411.002425.002280055333600
2016-10-242445.002445.002408.002422.001200029113300
2016-10-212456.002472.002427.002445.002290056084100
2016-10-202452.002466.002416.002456.002390058416000
2016-10-192410.002456.002406.002452.002600063301700
2016-10-182405.002409.002371.002404.001730041374500
2016-10-172368.002409.002366.002401.002280054489500
2016-10-142325.002368.002318.002366.002330054723700
2016-10-132333.002353.002303.002320.002340054404400
2016-10-122362.002373.002313.002317.001810042256400
2016-10-112376.002399.002368.002378.001550036934000
2016-10-072380.002389.002358.002372.001630038616900
2016-10-062370.002421.002370.002385.0049700119003700
2016-10-052305.002375.002287.002361.0045000105547600
2016-10-042261.002310.002251.002305.002660061080600
2016-10-032272.002278.002252.002261.001890042766900
2016-09-302355.002355.002250.002263.004240096459600
2016-09-292320.002364.002320.002356.003280077036300
2016-09-282285.002320.002282.002295.002480057091200
2016-09-272300.002304.002263.002285.004060092855300
2016-09-262324.002331.002292.002296.002460056701800
2016-09-232333.002343.002301.002324.0060700140941800
2016-09-212276.002317.002261.002310.003740085663200
2016-09-202317.002317.002257.002265.004040092020200
2016-09-162272.002380.002272.002330.0067200156930200
2016-09-152242.002279.002234.002271.0074800168873900
2016-09-142261.002272.002242.002249.0091300206025500
2016-09-132251.002276.002246.002261.0095000214724100
2016-09-122304.002315.002258.002295.0098900225460100
2016-09-092402.002405.002354.002354.0096600230136100
2016-09-082272.002391.002250.002387.00125400293538400
2016-09-072233.002271.002208.002271.0095900215196700
2016-09-062190.002252.002172.002249.0072300160737800
2016-09-052120.002190.002110.002165.0082400177869900
2016-09-022118.002123.002052.002070.0063100130695800
2016-09-012130.002155.002126.002136.002540054214300
2016-08-312220.002229.002115.002125.0083600179153300
2016-08-302225.002225.002193.002208.002300050757800
2016-08-292178.002217.002163.002212.003560078260700
2016-08-262178.002178.002099.002159.003640077934200
2016-08-252186.002186.002133.002173.002730059129000
2016-08-242179.002180.002128.002159.003700079666000
2016-08-232200.002203.002135.002158.004180090094500
2016-08-222146.002206.002133.002204.004370095834600
2016-08-192131.002160.002130.002159.004070087376000
2016-08-182110.002186.002096.002153.0077800167663800
2016-08-172006.002146.002006.002139.0072300151817900
2016-08-162107.002121.002047.002047.003330069070000
2016-08-152087.002114.002080.002106.0050200105440000
2016-08-122066.002109.002052.002087.0091400189964000
2016-08-102179.002179.002044.002061.00100200208510700
2016-08-092179.002225.002156.002166.004550098892200
2016-08-082137.002148.002108.002129.004140088015900
2016-08-052145.002150.002106.002110.003350071093800
2016-08-042124.002160.002092.002158.004010085335300
2016-08-032132.002190.002116.002124.0062800134587700
2016-08-022114.002232.002104.002131.0084900183887900
2016-08-012116.002134.002088.002114.0049900105369300
2016-07-292102.002165.002079.002144.0069700148520100
2016-07-282105.002115.002060.002106.0050900106812800
2016-07-272086.002140.002071.002120.003820080536500
2016-07-262082.002085.002035.002063.004780098502800
2016-07-252103.002132.002071.002095.003620075969700
2016-07-222042.002087.002011.002085.003190066094200
2016-07-212048.002088.002036.002078.0056600117282800
2016-07-202055.002084.002017.002048.0050900104106900
2016-07-192030.002055.002023.002049.003670074854500
2016-07-151998.002073.001998.002033.0069100140829800
2016-07-141953.001998.001937.001993.0077100152341600
2016-07-131951.001985.001944.001949.004090080208500
2016-07-121899.001949.001895.001926.0053500102764600
2016-07-111785.001866.001785.001859.003470063770000
2016-07-081759.001809.001759.001777.0066600118900700
2016-07-071764.001789.001752.001759.005420095832400
2016-07-061815.001815.001745.001760.005400095719400
2016-07-051840.001842.001820.001824.002010036731300
2016-07-041846.001847.001810.001841.003290060368100
2016-07-011825.001855.001812.001846.004630085201100
2016-06-301886.001886.001817.001820.0071900132371100
2016-06-291830.001880.001825.001851.0081300149893400
2016-06-281816.001848.001760.001817.00115800209394500
2016-06-271911.001943.001856.001860.0074500140155600
2016-06-242105.002132.001863.001905.00107700212859000
2016-06-232089.002097.002045.002078.004640095926000
2016-06-222158.002160.002086.002109.0064000135277500
2016-06-212149.002185.002130.002166.0046900101440200
2016-06-202100.002193.002100.002185.0077500167175200
2016-06-172101.002147.002048.002062.00242600505164900
2016-06-162127.002144.002066.002085.0084800177287900
2016-06-152091.002161.002091.002150.004550097404400
2016-06-142125.002129.002083.002113.003980083815100
2016-06-132214.002219.002152.002156.0049800107908300
2016-06-102223.002254.002205.002254.0079200176788200
2016-06-092257.002257.002192.002210.0050000110549300
2016-06-082200.002254.002181.002254.0065500145856200
2016-06-072167.002227.002163.002208.00103700228246700
2016-06-062110.002140.002060.002137.0065300137750600
2016-06-032106.002145.002101.002119.003120066068000
2016-06-022124.002161.002101.002107.0055000116746200
2016-06-012148.002184.002127.002135.00100900217164100
2016-05-312100.002148.002100.002148.00104900223655000
2016-05-302046.002098.002046.002092.0087800182610800
2016-05-272000.002040.002000.002033.0089900181581400
2016-05-261974.002013.001973.002007.00485300961405100
2016-05-251960.001989.001959.001974.00106600210714500
2016-05-241970.001975.001952.001957.0051500101025900
2016-05-231970.001989.001950.001980.00117000230376400
2016-05-201977.001982.001966.001966.0092900183306500
2016-05-191996.002011.001971.001977.00325400647054200
2016-05-182001.002009.001953.001990.00293900583978900
2016-05-171914.001969.001914.001966.00151400293979200
2016-05-161960.001971.001906.001909.00197300382359600
2016-05-132006.002006.001963.001971.00127400253946600
2016-05-121970.002020.001945.002002.00208900413665600
2016-05-112003.002042.001976.001976.00315100629664000
2016-05-102061.002087.002048.002084.003380070092700
2016-05-092066.002078.002048.002058.001710035311300
2016-05-062049.002076.002018.002045.002850058074200
2016-05-022088.002094.002035.002049.004290088239600
2016-04-282244.002285.002160.002176.002810062372300
2016-04-272219.002233.002190.002215.001660036713400
2016-04-262274.002274.002193.002215.001580034995000
2016-04-252300.002310.002262.002279.002300052608000
2016-04-222253.002264.002212.002255.001560035009500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog