[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 
2017-10-202954.002970.002934.002958.0053200157188700
2017-10-192978.002980.002927.002954.0079300233708800
2017-10-183005.003040.002965.002966.0075500225759600
2017-10-173060.003065.003015.003030.0058900179203500
2017-10-163000.003060.002994.003050.00120500366285800
2017-10-132960.003015.002951.002995.00121800364303700
2017-10-122948.002978.002936.002960.0059600176559200
2017-10-112910.002954.002906.002949.0059700175477100
2017-10-102900.002932.002900.002927.0050500147616500
2017-10-062898.002925.002886.002917.0039400114698300
2017-10-052910.002920.002896.002906.0037400108657900
2017-10-042925.002938.002900.002916.0062700182993800
2017-10-032930.002934.002894.002910.0049100142680300
2017-10-022905.002930.002890.002923.0053500156093000
2017-09-292890.002906.002879.002881.0065600189601500
2017-09-282845.002899.002845.002886.00106000305254000
2017-09-272815.002839.002815.002835.0064800183435100
2017-09-262790.002809.002783.002804.0079100221495300
2017-09-252749.002807.002745.002799.00112900314978200
2017-09-222728.002740.002702.002735.003140085541200
2017-09-212740.002756.002713.002725.003360091509100
2017-09-202753.002761.002729.002741.003400093255600
2017-09-192773.002777.002754.002774.0037800104654800
2017-09-152719.002751.002697.002750.0053700146753300
2017-09-142747.002755.002704.002717.0038300104398700
2017-09-132722.002768.002721.002766.0042200116379400
2017-09-122762.002764.002714.002715.0050700138479000
2017-09-112709.002758.002708.002746.0040100109909400
2017-09-082717.002726.002678.002688.0040100108417300
2017-09-072665.002720.002655.002705.0042700114820300
2017-09-062638.002680.002624.002668.0046800124278100
2017-09-052738.002750.002673.002676.0041300111408800
2017-09-042752.002763.002710.002748.0055100151082000
2017-09-012748.002764.002712.002759.0056500154999000
2017-08-312749.002756.002711.002724.003370091971000
2017-08-302699.002733.002682.002731.0054300147145400
2017-08-292645.002696.002639.002689.0054600146185600
2017-08-282591.002650.002591.002645.0061000160030600
2017-08-252601.002619.002588.002590.0039600102932700
2017-08-242586.002605.002583.002594.002600067423900
2017-08-232625.002638.002590.002593.003790098938300
2017-08-222606.002624.002588.002623.0038700101086000
2017-08-212576.002627.002576.002610.0058600152812100
2017-08-182593.002596.002569.002576.0045900118475000
2017-08-172604.002642.002586.002631.0056400147687100
2017-08-162623.002653.002598.002609.0064600168914000
2017-08-152657.002661.002621.002621.0060300159324400
2017-08-142675.002675.002603.002619.00104400274233300
2017-08-102780.002785.002704.002709.0099700272135800
2017-08-092733.002843.002717.002797.00177500496425500
2017-08-082750.002750.002702.002707.0048200130846700
2017-08-072770.002774.002732.002750.003130085883500
2017-08-042747.002761.002725.002745.002950080918700
2017-08-032773.002773.002735.002755.0036700101023300
2017-08-022701.002779.002701.002773.0090300248057400
2017-08-012731.002758.002669.002676.0075700203998400
2017-07-312750.002779.002729.002766.0085400236078600
2017-07-282765.002765.002719.002724.0051100139783200
2017-07-272772.002795.002765.002773.0068800191444000
2017-07-262770.002777.002754.002774.0060900168622300
2017-07-252770.002775.002742.002748.0040000110388500
2017-07-242760.002768.002743.002765.0058400161011500
2017-07-212760.002762.002724.002749.0045400124616400
2017-07-202750.002765.002733.002751.00132200364010400
2017-07-192750.002750.002715.002720.0055000150309000
2017-07-182732.002751.002730.002747.0078400214976800
2017-07-142710.002745.002707.002732.0043900119742700
2017-07-132749.002749.002704.002716.0052900143879500
2017-07-122724.002757.002724.002749.0090000246953600
2017-07-112736.002765.002707.002736.00143500392395300
2017-07-102689.002754.002680.002736.003839001044720600
2017-07-072588.002620.002578.002599.0063000163925700
2017-07-062615.002647.002601.002613.0073400192244200
2017-07-052578.002614.002565.002614.0089200231215500
2017-07-042606.002617.002563.002578.0067800175364900
2017-07-032562.002598.002562.002597.0081400210100600
2017-06-302525.002565.002502.002562.00195800494707300
2017-06-292632.002642.002521.002530.00231100593624700
2017-06-282649.002663.002618.002618.0079900210346100
2017-06-272644.002689.002644.002684.0080400215195300
2017-06-262648.002663.002635.002656.0060100159247300
2017-06-232685.002685.002646.002651.0060400160958600
2017-06-222663.002686.002657.002675.0098600263638400
2017-06-212650.002686.002636.002647.0065200173442900
2017-06-202640.002668.002636.002650.0077800206215000
2017-06-192641.002641.002616.002626.0067300176547600
2017-06-162655.002656.002619.002646.00103600273089500
2017-06-152648.002659.002627.002627.0070700186698300
2017-06-142680.002680.002641.002642.0057400152079100
2017-06-132675.002689.002650.002664.0064700172513900
2017-06-122680.002682.002643.002656.0068000180768200
2017-06-092671.002698.002655.002676.0079300211849700
2017-06-082650.002695.002649.002670.0075600201937500
2017-06-072650.002661.002627.002643.0088700234361600
2017-06-062674.002699.002641.002647.0077400206422200
2017-06-052694.002729.002676.002680.0096700261299000
2017-06-022640.002685.002640.002681.0099400265242900
2017-06-012635.002648.002618.002627.0048400127360000
2017-05-312619.002640.002615.002623.0052700138319900
2017-05-302617.002644.002609.002635.0049600130314300
2017-05-292621.002649.002609.002614.0053500140396000
2017-05-262645.002645.002608.002621.0088200231331600
2017-05-252698.002700.002646.002648.0082200219840100
2017-05-242662.002673.002640.002672.0060600161342800
2017-05-232641.002648.002621.002627.0059200155749700
2017-05-222675.002679.002627.002629.0072500192103800
2017-05-192625.002659.002606.002647.0088100231684500
2017-05-182637.002648.002612.002623.00137200360252300
2017-05-172701.002726.002671.002684.00124200334366800
2017-05-162696.002744.002691.002714.00155500422713900
2017-05-152740.002763.002668.002686.00230100622225100
2017-05-122785.002794.002707.002738.003954001082642800
2017-05-112955.002955.002811.002818.004211001202509400
2017-05-103105.003115.002951.002960.006644001982077000
2017-05-093525.003580.003525.003555.002720096784000
2017-05-083540.003580.003530.003570.0049800177322000
2017-05-023395.003490.003390.003470.0040100138813000
2017-05-013335.003420.003330.003415.0029500100080500
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

   ※ 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