6963 ローム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1210,04010,34010,04010,240776,80010,240
2022-08-109,8509,9009,6809,810780,5009,810
2022-08-0910,16010,2409,98010,050701,60010,050
2022-08-0810,26010,31010,21010,260322,30010,260
2022-08-0510,08010,34010,03010,280589,30010,280
2022-08-0410,02010,1009,97010,090480,10010,090
2022-08-039,7809,8809,7309,870546,2009,870
2022-08-029,8509,9109,6709,750504,5009,750
2022-08-0110,30010,3009,8609,870928,4009,870
2022-07-299,99010,0609,7309,810938,8009,810
2022-07-2810,27010,31010,04010,110505,80010,110
2022-07-279,80010,1309,80010,090420,50010,090
2022-07-269,7809,9209,7809,830362,6009,830
2022-07-259,8909,9409,8309,890489,5009,890
2022-07-229,89010,1109,88010,060429,30010,060
2022-07-219,8609,9509,7709,900403,1009,900
2022-07-209,7709,8809,7509,860569,6009,860
2022-07-199,4609,5309,3609,510367,4009,510
2022-07-159,5709,6209,3909,400549,3009,400
2022-07-149,2709,4909,2409,450499,1009,450
2022-07-139,3009,3509,2409,280476,5009,280
2022-07-129,3909,4209,0509,220608,2009,220
2022-07-119,6309,6409,3609,430556,7009,430
2022-07-089,4509,6609,4509,450783,0009,450
2022-07-079,1509,3609,1109,300774,1009,300
2022-07-069,0209,2309,0209,090613,0009,090
2022-07-059,1509,1709,0309,100520,8009,100
2022-07-049,1009,2609,0009,060668,4009,060
2022-07-019,5309,5609,0009,0801,246,0009,080
2022-06-309,9209,9309,3609,4601,644,6009,460
2022-06-2910,11010,1409,92010,060927,60010,060
2022-06-2810,09010,30010,06010,300808,80010,300
2022-06-279,88010,2009,82010,1901,465,90010,190
2022-06-249,2709,7609,2409,7201,072,8009,720
2022-06-239,3409,5309,2809,340479,4009,340
2022-06-229,7509,8709,3709,390764,5009,390
2022-06-219,5909,7709,4309,710592,8009,710
2022-06-209,8809,8809,2709,390800,0009,390
2022-06-179,7509,8009,6109,7301,388,7009,730
2022-06-1610,17010,40010,05010,080784,80010,080
2022-06-1510,05010,0809,9209,970597,5009,970
2022-06-149,88010,0809,85010,070796,40010,070
2022-06-1310,17010,23010,05010,120767,40010,120
2022-06-1010,65010,65010,45010,470580,80010,470
2022-06-0910,82010,83010,68010,750539,50010,750
2022-06-0810,74010,90010,70010,870737,80010,870
2022-06-0710,53010,74010,48010,610762,90010,610
2022-06-0610,55010,79010,55010,770370,20010,770
2022-06-0310,80010,84010,67010,810439,40010,810
2022-06-0210,66010,71010,58010,680461,60010,680
2022-06-0110,60010,81010,58010,750601,00010,750
2022-05-3110,67010,72010,56010,6201,144,30010,620
2022-05-3010,74010,79010,62010,700838,20010,700
2022-05-2710,41010,64010,38010,5901,086,90010,590
2022-05-2610,15010,26010,13010,200514,80010,200
2022-05-2510,05010,31010,05010,210740,70010,210
2022-05-2410,19010,19010,00010,040531,00010,040
2022-05-2310,11010,19010,01010,050439,40010,050
2022-05-209,95010,0909,90010,080754,40010,080
2022-05-199,5409,9109,5209,870776,1009,870
2022-05-189,7409,9209,7209,780627,9009,780
2022-05-179,5609,6809,4709,660450,6009,660
2022-05-169,6309,7109,4709,550546,1009,550
2022-05-139,3509,5709,3209,490672,9009,490
2022-05-129,2009,4609,0309,3101,168,1009,310
2022-05-119,1809,1908,9009,1601,167,3009,160
2022-05-109,1609,3108,9509,290875,5009,290
2022-05-099,2509,3509,1909,230774,2009,230
2022-05-069,0109,4509,0109,440655,6009,440
2022-05-029,3909,4209,1809,260713,2009,260
2022-04-288,9909,1608,9609,160797,4009,160
2022-04-278,9008,9608,7408,950684,3008,950
2022-04-269,2109,2409,1109,120519,4009,120
2022-04-259,1109,1309,0109,090606,9009,090
2022-04-229,2109,3809,1709,290950,6009,290
2022-04-218,9309,2608,9209,230658,4009,230
2022-04-209,0509,1508,8808,920509,6008,920
2022-04-198,8908,9308,7708,900560,0008,900
2022-04-188,6308,7008,5808,690317,2008,690
2022-04-158,7008,7808,6508,770390,5008,770
2022-04-148,8308,9508,7808,950622,2008,950
2022-04-138,5508,7508,5408,720612,4008,720
2022-04-128,6808,7008,5108,520541,3008,520
2022-04-118,6408,7608,5708,690406,5008,690
2022-04-088,9408,9808,7008,770584,7008,770
2022-04-078,9508,9808,8408,920637,6008,920
2022-04-069,3309,3609,1909,210635,9009,210
2022-04-059,6309,6809,4509,520589,2009,520
2022-04-049,5609,5809,4309,540429,2009,540
2022-04-019,4409,6209,3809,560556,2009,560
2022-03-319,5109,7009,4909,590628,2009,590
2022-03-309,7609,8209,6309,740677,4009,740
2022-03-299,6909,6909,5709,680567,4009,680
2022-03-289,5509,6009,4209,540408,4009,540
2022-03-259,7309,7309,5109,560520,6009,560
2022-03-249,2009,4909,1809,490541,4009,490
2022-03-239,2609,4309,2609,430599,9009,430
2022-03-229,1409,1409,0509,110447,1009,110
2022-03-189,0009,1109,0009,100610,9009,100
2022-03-178,9509,0608,8609,030820,3009,030
2022-03-168,7208,7308,5908,650653,5008,650
2022-03-158,4308,6208,4108,530464,0008,530
2022-03-148,4208,5808,4208,460484,0008,460
2022-03-118,3608,4308,3008,400859,5008,400
2022-03-108,5608,6308,5008,550679,9008,550
2022-03-098,3608,4408,1808,260904,3008,260
2022-03-087,9708,3307,9608,1401,277,7008,140
2022-03-078,4408,4808,1408,2701,170,1008,270
2022-03-048,8008,8108,5508,6801,012,1008,680
2022-03-038,9709,0308,8408,890479,1008,890
2022-03-028,8408,9508,8308,900505,7008,900
2022-03-019,1409,1809,0509,050529,0009,050
2022-02-289,0109,0908,9209,030759,2009,030
2022-02-258,8409,0608,7809,020982,3009,020
2022-02-248,8708,9008,5808,6701,556,7008,670
2022-02-228,9609,0408,8808,9701,028,6008,970
2022-02-219,0909,2508,9809,210887,4009,210
2022-02-189,3809,5109,3009,430490,7009,430
2022-02-179,5509,6309,4509,530561,2009,530
2022-02-169,6109,6609,5409,560592,9009,560
2022-02-159,4509,4509,2409,310601,4009,310
2022-02-149,3009,3909,2209,360672,4009,360
2022-02-109,7209,7709,5209,570907,7009,570
2022-02-099,4109,4809,2609,480838,0009,480
2022-02-089,2609,4309,2509,270704,9009,270
2022-02-079,2109,2309,0409,180772,4009,180
2022-02-049,3409,4409,2009,3401,499,0009,340
2022-02-039,7909,8209,3109,4901,439,3009,490
2022-02-029,99010,0309,5809,8701,507,4009,870
2022-02-0110,00010,0209,6609,8001,423,0009,800
2022-01-319,1009,5609,0709,520968,4009,520
2022-01-289,1809,3208,9509,2501,225,6009,250
2022-01-279,5909,6009,0909,0901,253,5009,090
2022-01-269,4509,5409,2809,4701,609,6009,470
2022-01-259,98010,0509,5309,6001,090,1009,600
2022-01-249,81010,0009,6709,990662,8009,990
2022-01-219,9309,9809,7109,940795,9009,940
2022-01-209,97010,1909,90010,130860,70010,130
2022-01-1910,29010,34010,10010,110802,90010,110
2022-01-1810,91010,98010,56010,590756,20010,590
2022-01-1710,86011,03010,75010,940541,80010,940
2022-01-1410,72010,80010,61010,740696,80010,740
2022-01-1310,80010,95010,76010,820793,90010,820
2022-01-1210,60010,85010,48010,850805,10010,850
2022-01-1110,59010,59010,33010,330767,90010,330
2022-01-0710,68010,73010,49010,550625,50010,550
2022-01-0610,68010,69010,43010,460702,30010,460
2022-01-0510,73010,92010,71010,840586,30010,840
2022-01-0410,64010,90010,58010,870630,20010,870

分割・併合履歴 : [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株