[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 
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
2016-04-212221.002263.002199.002258.002280051369100
2016-04-202231.002231.002182.002198.001820040129600
2016-04-192157.002218.002152.002210.002080045598700
2016-04-182109.002147.002097.002114.003440072729300
2016-04-152213.002213.002180.002193.001730037976300
2016-04-142179.002239.002170.002239.002730060422800
2016-04-132138.002170.002126.002156.002120045586800
2016-04-122048.002129.002046.002108.002740057600700
2016-04-112068.002068.002007.002027.002930059613800
2016-04-082016.002100.002002.002068.003810078000600
2016-04-072090.002090.002023.002047.004300088126400
2016-04-062044.002104.002032.002040.004050083192200
2016-04-052088.002109.002045.002049.002980061459400
2016-04-042132.002142.002071.002100.0058500123355400
2016-04-012198.002199.002100.002101.0059200125987200
2016-03-312195.002220.002188.002198.001970043473400
2016-03-302222.002230.002189.002189.001580034867400
2016-03-292197.002226.002190.002211.003770083205200
2016-03-282226.002240.002183.002203.0053700118772800
2016-03-252260.002269.002228.002236.001960043920700
2016-03-242294.002294.002241.002246.001560035238800
2016-03-232303.002311.002274.002287.001200027462400
2016-03-222276.002303.002260.002293.004150095064900
2016-03-182294.002313.002246.002276.0046300105040000
2016-03-172280.002311.002244.002294.0051000116059000
2016-03-162371.002376.002269.002272.0092400212316700
2016-03-152415.002458.002396.002419.002610063308500
2016-03-142350.002460.002350.002426.0049200119475700
2016-03-112314.002378.002301.002338.0051400120451800
2016-03-102331.002375.002312.002342.0047700112136100
2016-03-092316.002330.002271.002306.001940044709700
2016-03-082378.002410.002317.002349.002160050914300
2016-03-072421.002430.002377.002378.001480035401800
2016-03-042367.002438.002359.002418.003050073473700
2016-03-032320.002386.002320.002367.002560060480300
2016-03-022250.002339.002237.002326.003640084085900
2016-03-012236.002250.002158.002200.0053500117427500
2016-02-292261.002303.002236.002236.0059400134845500
2016-02-262280.002308.002205.002233.0049800112192800
2016-02-252296.002386.002267.002279.0063900147803800
2016-02-242257.002282.002226.002246.004050091217600
2016-02-232334.002361.002262.002287.003530081284900
2016-02-222288.002400.002271.002334.0048800113400700
2016-02-192377.002378.002290.002321.003570083055300
2016-02-182360.002413.002330.002376.0087200207074700
2016-02-172198.002312.002198.002279.00131100296926900
2016-02-162075.002208.002055.002176.00105600228223700
2016-02-151990.002093.001963.002068.00134600274381200
2016-02-122041.002075.001993.001994.0077200156852800
2016-02-102226.002263.002105.002140.0052000112764000
2016-02-092289.002299.002192.002204.0049500110642900
2016-02-082352.002403.002316.002385.003400080247900
2016-02-052354.002417.002320.002368.0051000120727100
2016-02-042336.002386.002320.002361.003820089939600
2016-02-032364.002396.002324.002336.0046300108350800
2016-02-022402.002439.002356.002407.0064900156075500
2016-02-012420.002447.002375.002422.0062400151098900
2016-01-292357.002396.002300.002374.0078200184466700
2016-01-282398.002398.002350.002365.003350079426500
2016-01-272373.002402.002373.002399.004050096806000
2016-01-262314.002339.002287.002307.003450079746700
2016-01-252359.002385.002323.002364.0042600100565100
2016-01-222230.002317.002230.002313.0044700101919600
2016-01-212205.002283.002183.002192.0060400134140100
2016-01-202284.002313.002222.002227.0059900134974300
2016-01-192283.002320.002258.002284.002790063666000
2016-01-182261.002284.002227.002270.003620081598300
2016-01-152353.002370.002289.002301.003600083783600
2016-01-142355.002355.002287.002330.0048200111613100
2016-01-132325.002407.002325.002389.003360079948400
2016-01-122372.002374.002288.002293.0060500140183600
2016-01-082350.002420.002344.002368.0059200140863000
2016-01-072452.002463.002370.002371.0078000187420500
2016-01-062487.002497.002443.002460.0051600127245500
2016-01-052540.002548.002497.002506.0049400124314900
2016-01-042600.002632.002527.002562.0047900123459700
2015-12-302591.002646.002573.002585.0062000161673400
2015-12-292560.002603.002526.002597.0057500147937600
2015-12-282512.002584.002512.002566.00120300306901100
2015-12-252617.002618.002512.002553.00233800601325100
2015-12-242640.002677.002612.002617.00117600309987500
2015-12-222641.002641.002600.002628.00102400268768400
2015-12-212645.002660.002590.002620.0096600252965300
2015-12-182667.002699.002624.002639.0087900233225900
2015-12-172672.002714.002647.002659.0072800194488000
2015-12-162641.002652.002586.002596.00116000302845400
2015-12-152710.002710.002649.002650.0049900133293300
2015-12-142666.002683.002644.002682.0046100122717100
2015-12-112700.002727.002662.002703.0071400192592700
2015-12-102658.002673.002630.002656.0086100228238700
2015-12-092690.002718.002662.002681.00103800279521400
2015-12-082805.002831.002769.002775.00123300343999600
2015-12-072844.002884.002844.002851.00103900296357600
2015-12-042900.002900.002883.002894.0038100110169200
2015-12-032928.002944.002898.002918.0050100145927700
2015-12-022920.002926.002896.002907.0048000139653400
2015-12-012900.002918.002886.002899.0050900147621900
2015-11-302891.002912.002879.002903.0053700155374200
2015-11-272900.002903.002881.002888.002590074898500
2015-11-262895.002901.002886.002888.001760050915300

   ※ 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