6963 ローム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	12,525	12,695	12,400	12,625	741,500	12,625
2023-06-08	12,375	12,585	12,210	12,315	954,700	12,315
2023-06-07	12,930	12,940	12,360	12,445	1,290,600	12,445
2023-06-06	12,340	12,695	12,210	12,640	1,520,000	12,640
2023-06-05	12,150	12,230	11,930	12,180	716,900	12,180
2023-06-02	12,110	12,120	11,890	12,010	663,000	12,010
2023-06-01	11,790	12,080	11,760	12,070	707,800	12,070
2023-05-31	12,000	12,050	11,770	11,810	1,571,200	11,810
2023-05-30	12,140	12,230	11,970	12,100	506,200	12,100
2023-05-29	12,120	12,340	12,100	12,170	1,231,500	12,170
2023-05-26	11,950	12,100	11,810	11,820	921,600	11,820
2023-05-25	11,810	11,900	11,660	11,850	787,700	11,850
2023-05-24	11,780	11,930	11,630	11,750	611,700	11,750
2023-05-23	12,100	12,190	11,910	11,960	809,700	11,960
2023-05-22	11,900	12,010	11,810	11,940	654,400	11,940
2023-05-19	12,140	12,340	11,900	12,040	1,547,800	12,040
2023-05-18	11,380	11,760	11,330	11,760	1,321,100	11,760
2023-05-17	11,150	11,300	11,050	11,080	701,900	11,080
2023-05-16	10,880	11,050	10,840	11,030	999,700	11,030
2023-05-15	10,970	11,000	10,830	10,890	525,600	10,890
2023-05-12	11,100	11,190	10,950	10,980	866,600	10,980
2023-05-11	11,340	11,440	10,960	11,000	1,264,700	11,000
2023-05-10	10,500	11,220	10,460	11,180	2,458,100	11,180
2023-05-09	10,560	10,730	10,530	10,710	850,000	10,710
2023-05-08	10,600	10,600	10,410	10,460	683,600	10,460
2023-05-02	10,450	10,640	10,430	10,600	612,900	10,600
2023-05-01	10,330	10,410	10,230	10,410	586,300	10,410
2023-04-28	10,470	10,480	10,050	10,180	1,193,300	10,180
2023-04-27	10,260	10,260	10,100	10,210	657,200	10,210
2023-04-26	10,440	10,440	10,270	10,290	524,300	10,290
2023-04-25	10,730	10,810	10,480	10,520	602,600	10,520
2023-04-24	10,710	10,760	10,630	10,680	302,200	10,680
2023-04-21	10,670	10,910	10,570	10,700	640,900	10,700
2023-04-20	10,600	10,710	10,580	10,630	393,000	10,630
2023-04-19	10,800	10,890	10,620	10,670	488,200	10,670
2023-04-18	10,760	10,880	10,720	10,780	587,400	10,780
2023-04-17	10,650	10,710	10,580	10,700	324,000	10,700
2023-04-14	10,500	10,650	10,440	10,610	509,500	10,610
2023-04-13	10,430	10,480	10,370	10,460	528,800	10,460
2023-04-12	10,530	10,600	10,450	10,520	460,200	10,520
2023-04-11	10,500	10,620	10,460	10,520	596,200	10,520
2023-04-10	10,500	10,530	10,320	10,400	413,100	10,400
2023-04-07	10,400	10,520	10,370	10,440	377,600	10,440
2023-04-06	10,560	10,560	10,320	10,410	780,500	10,410
2023-04-05	10,740	10,760	10,630	10,700	519,500	10,700
2023-04-04	10,910	10,970	10,820	10,870	460,100	10,870
2023-04-03	11,070	11,070	10,840	10,970	592,600	10,970
2023-03-31	10,810	11,020	10,790	10,970	920,400	10,970
2023-03-30	10,790	10,820	10,670	10,750	589,700	10,750
2023-03-29	10,470	10,750	10,430	10,750	649,600	10,750
2023-03-28	10,520	10,600	10,470	10,550	596,000	10,550
2023-03-27	10,540	10,560	10,450	10,520	878,700	10,520
2023-03-24	10,910	10,920	10,390	10,530	1,390,400	10,530
2023-03-23	10,830	10,910	10,750	10,880	483,200	10,880
2023-03-22	10,940	11,010	10,890	10,970	775,900	10,970
2023-03-20	10,780	10,870	10,710	10,810	797,000	10,810
2023-03-17	10,650	10,840	10,640	10,790	859,800	10,790
2023-03-16	10,300	10,630	10,290	10,530	532,200	10,530
2023-03-15	10,690	10,690	10,430	10,510	505,700	10,510
2023-03-14	10,550	10,560	10,380	10,470	578,400	10,470
2023-03-13	10,540	10,710	10,530	10,710	517,300	10,710
2023-03-10	10,570	10,700	10,560	10,640	726,300	10,640
2023-03-09	10,870	10,970	10,790	10,820	567,000	10,820
2023-03-08	10,630	10,720	10,570	10,710	569,000	10,710
2023-03-07	10,560	10,640	10,550	10,570	367,900	10,570
2023-03-06	10,440	10,680	10,420	10,650	757,100	10,650
2023-03-03	10,350	10,470	10,230	10,300	1,425,400	10,300
2023-03-02	10,610	10,720	10,000	10,110	2,255,400	10,110
2023-03-01	10,410	10,660	10,410	10,660	408,200	10,660
2023-02-28	10,560	10,580	10,460	10,480	445,700	10,480
2023-02-27	10,440	10,550	10,370	10,520	352,700	10,520
2023-02-24	10,290	10,540	10,290	10,490	547,400	10,490
2023-02-22	10,290	10,410	10,270	10,330	470,800	10,330
2023-02-21	10,600	10,600	10,440	10,450	372,700	10,450
2023-02-20	10,560	10,600	10,500	10,500	381,900	10,500
2023-02-17	10,660	10,730	10,590	10,590	609,000	10,590
2023-02-16	10,810	10,910	10,750	10,880	398,900	10,880
2023-02-15	10,910	10,930	10,680	10,720	461,400	10,720
2023-02-14	10,700	10,800	10,660	10,790	433,500	10,790
2023-02-13	10,730	10,800	10,580	10,580	503,700	10,580
2023-02-10	10,790	10,960	10,740	10,880	925,800	10,880
2023-02-09	10,670	10,750	10,620	10,730	518,500	10,730
2023-02-08	10,660	10,810	10,640	10,730	722,100	10,730
2023-02-07	10,400	10,580	10,370	10,510	603,000	10,510
2023-02-06	10,550	10,560	10,280	10,300	890,700	10,300
2023-02-03	10,420	10,580	10,330	10,500	1,273,200	10,500
2023-02-02	10,700	10,710	10,520	10,680	970,800	10,680
2023-02-01	10,480	10,560	10,420	10,470	566,800	10,470
2023-01-31	10,410	10,440	10,270	10,330	577,200	10,330
2023-01-30	10,380	10,460	10,330	10,450	558,200	10,450
2023-01-27	10,310	10,460	10,280	10,370	646,000	10,370
2023-01-26	10,330	10,360	10,190	10,260	595,500	10,260
2023-01-25	10,200	10,420	10,180	10,340	438,600	10,340
2023-01-24	10,370	10,420	10,250	10,280	598,800	10,280
2023-01-23	10,120	10,150	10,050	10,140	356,300	10,140
2023-01-20	9,930	10,020	9,920	9,970	315,200	9,970
2023-01-19	10,040	10,050	9,950	9,960	423,400	9,960
2023-01-18	9,900	10,200	9,890	10,040	584,200	10,040
2023-01-17	9,750	9,950	9,750	9,840	531,200	9,840
2023-01-16	9,780	9,890	9,760	9,770	458,800	9,770
2023-01-13	9,750	10,080	9,750	9,880	538,700	9,880
2023-01-12	9,900	10,030	9,850	9,850	720,500	9,850
2023-01-11	9,770	9,860	9,750	9,830	473,500	9,830
2023-01-10	9,830	9,840	9,690	9,720	602,900	9,720
2023-01-06	9,380	9,600	9,360	9,530	413,400	9,530
2023-01-05	9,420	9,530	9,400	9,450	521,700	9,450
2023-01-04	9,430	9,450	9,310	9,360	680,500	9,360

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