6963 ローム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2210,06010,25010,03010,210494,80010,210
2021-10-2110,00010,1909,97010,020374,90010,020
2021-10-2010,25010,39010,13010,130555,30010,130
2021-10-1910,01010,1609,99010,120414,80010,120
2021-10-189,9509,9709,8409,930422,8009,930
2021-10-159,85010,0709,81010,040702,90010,040
2021-10-149,5209,6809,4909,680447,0009,680
2021-10-139,5809,6009,4409,440711,5009,440
2021-10-129,8009,9109,6209,660415,7009,660
2021-10-119,8009,8909,6109,780601,0009,780
2021-10-089,92010,0309,7309,760567,4009,760
2021-10-079,7809,8409,6609,690533,3009,690
2021-10-069,92010,1409,6409,690639,5009,690
2021-10-059,7309,8409,4709,770845,9009,770
2021-10-0410,43010,4509,91010,010682,10010,010
2021-10-0110,56010,69010,31010,370663,50010,370
2021-09-3010,61010,68010,46010,640668,80010,640
2021-09-2910,75010,81010,60010,710592,90010,710
2021-09-2811,14011,19011,00011,080337,10011,080
2021-09-2711,22011,26011,12011,170352,00011,170
2021-09-2411,32011,34011,24011,280571,00011,280
2021-09-2211,16011,19010,93010,970469,10010,970
2021-09-2110,93011,29010,92011,210394,80011,210
2021-09-1711,36011,39011,25011,360611,60011,360
2021-09-1611,44011,50011,14011,290535,20011,290
2021-09-1511,72011,74011,44011,490462,80011,490
2021-09-1411,62011,69011,50011,690572,20011,690
2021-09-1311,50011,63011,42011,600435,20011,600
2021-09-1011,20011,49011,13011,490592,20011,490
2021-09-0911,10011,21011,04011,130594,10011,130
2021-09-0811,27011,34011,24011,290483,70011,290
2021-09-0711,30011,39011,12011,210565,10011,210
2021-09-0611,39011,44011,22011,240433,90011,240
2021-09-0311,05011,32011,02011,230749,10011,230
2021-09-0210,87011,03010,84010,890498,10010,890
2021-09-0110,74011,03010,72011,020826,60011,020
2021-08-3110,59010,71010,53010,620650,10010,620
2021-08-3010,29010,63010,28010,590751,80010,590
2021-08-2710,07010,24010,02010,180423,10010,180
2021-08-2610,07010,09010,01010,050308,90010,050
2021-08-2510,05010,0909,97010,010221,00010,010
2021-08-249,89010,0809,88010,080477,80010,080
2021-08-239,6709,8209,6609,740328,3009,740
2021-08-209,7309,8009,5109,530631,9009,530
2021-08-199,8809,9809,7909,790367,8009,790
2021-08-189,8709,9909,7909,950509,7009,950
2021-08-1710,07010,13010,00010,000291,80010,000
2021-08-1610,14010,16010,01010,040384,50010,040
2021-08-1310,34010,36010,06010,130567,70010,130
2021-08-1210,49010,49010,32010,350364,70010,350
2021-08-1110,50010,53010,34010,490326,90010,490
2021-08-1010,33010,56010,27010,500439,40010,500
2021-08-0610,44010,50010,31010,340306,20010,340
2021-08-0510,30010,46010,29010,350269,60010,350
2021-08-0410,32010,47010,29010,290548,90010,290
2021-08-0310,43010,62010,20010,270567,80010,270
2021-08-0210,28010,57010,11010,4801,140,70010,480
2021-07-3010,75010,81010,51010,620888,20010,620
2021-07-2910,37010,63010,27010,620617,20010,620
2021-07-2810,30010,40010,10010,160516,70010,160
2021-07-2710,30010,52010,30010,450526,30010,450
2021-07-2610,40010,49010,23010,250626,60010,250
2021-07-2110,18010,2209,94010,000474,30010,000
2021-07-2010,01010,1609,9809,980400,8009,980
2021-07-1910,31010,31010,03010,060592,80010,060
2021-07-1610,38010,57010,35010,490434,40010,490
2021-07-1510,69010,70010,47010,540606,90010,540
2021-07-1410,21010,46010,19010,400396,00010,400
2021-07-1310,30010,41010,24010,320321,20010,320
2021-07-1210,20010,27010,11010,220313,70010,220
2021-07-099,89010,0009,8109,990650,7009,990
2021-07-0810,25010,37010,14010,140402,60010,140
2021-07-0710,19010,30010,17010,260360,80010,260
2021-07-0610,30010,36010,22010,330237,20010,330
2021-07-0510,20010,29010,15010,250241,30010,250
2021-07-0210,07010,28010,02010,210351,90010,210
2021-07-0110,27010,28010,10010,190299,90010,190
2021-06-3010,40010,41010,24010,270336,80010,270
2021-06-2910,33010,34010,18010,310270,60010,310
2021-06-2810,25010,29010,13010,260217,50010,260
2021-06-2510,27010,36010,20010,260328,60010,260
2021-06-2410,36010,44010,21010,240249,50010,240
2021-06-2310,28010,39010,21010,300418,60010,300
2021-06-2210,24010,30010,13010,260399,90010,260
2021-06-2110,06010,1009,94010,010467,30010,010
2021-06-1810,43010,52010,25010,300829,00010,300
2021-06-1710,10010,17010,00010,170458,70010,170
2021-06-1610,08010,2209,99010,210365,80010,210
2021-06-1510,20010,27010,14010,180406,00010,180
2021-06-149,96010,0909,92010,080335,80010,080
2021-06-119,8409,9709,8109,970543,3009,970
2021-06-109,90010,0209,8909,920527,4009,920
2021-06-0910,00010,0009,8309,890742,9009,890
2021-06-0810,26010,37010,08010,090652,50010,090
2021-06-0710,58010,58010,33010,360416,90010,360
2021-06-0410,52010,56010,32010,370460,00010,370
2021-06-0310,49010,65010,47010,630368,20010,630
2021-06-0210,41010,52010,33010,490399,60010,490
2021-06-0110,46010,56010,38010,440356,00010,440
2021-05-3110,51010,56010,34010,370476,40010,370
2021-05-2810,46010,47010,29010,340439,90010,340
2021-05-2710,27010,33010,17010,270503,20010,270
2021-05-2610,24010,40010,23010,300419,50010,300
2021-05-2510,01010,29010,01010,240540,40010,240
2021-05-249,97010,0809,8809,910347,0009,910
2021-05-219,90010,1009,90010,060532,00010,060
2021-05-209,6309,8809,6209,820618,6009,820
2021-05-199,7209,8409,5609,600839,4009,600
2021-05-189,8709,9709,8309,950505,3009,950
2021-05-1710,23010,2409,8909,970624,2009,970
2021-05-149,98010,0509,8409,930554,4009,930
2021-05-139,8109,9309,6309,760989,2009,760
2021-05-1210,36010,5709,96010,090699,80010,090
2021-05-1110,57010,66010,10010,1901,043,00010,190
2021-05-1010,78010,83010,55010,600617,00010,600
2021-05-0710,62010,71010,57010,610461,20010,610
2021-05-0610,84010,86010,55010,630700,70010,630
2021-04-3011,13011,19010,81010,830531,60010,830
2021-04-2810,97011,17010,89011,120431,50011,120
2021-04-2710,98011,03010,91010,980541,80010,980
2021-04-2611,05011,17010,98011,070475,50011,070
2021-04-2311,07011,09010,97011,030432,00011,030
2021-04-2211,28011,34011,23011,270425,70011,270
2021-04-2111,19011,23010,96011,080523,10011,080
2021-04-2011,43011,47011,29011,400411,00011,400
2021-04-1911,41011,62011,37011,570327,60011,570
2021-04-1611,50011,51011,37011,400270,50011,400
2021-04-1511,42011,47011,32011,390275,90011,390
2021-04-1411,40011,48011,35011,440295,40011,440
2021-04-1311,50011,61011,37011,510363,80011,510
2021-04-1211,77011,78011,45011,560561,20011,560
2021-04-0911,82011,86011,67011,760656,20011,760
2021-04-0811,76011,79011,51011,720565,70011,720
2021-04-0711,25011,71011,25011,660761,00011,660
2021-04-0611,80011,82011,20011,220579,00011,220
2021-04-0511,68011,71011,51011,520513,50011,520
2021-04-0211,32011,50011,30011,470582,20011,470
2021-04-0110,97011,12010,96011,100662,50011,100
2021-03-3110,77010,92010,75010,810627,30010,810
2021-03-3010,90010,93010,79010,830452,30010,830
2021-03-2911,27011,28010,86010,960502,30010,960
2021-03-2610,99011,10010,91011,020441,50011,020
2021-03-2510,53010,90010,52010,850406,60010,850
2021-03-2410,79010,85010,55010,630537,00010,630
2021-03-2310,87011,14010,87010,890790,10010,890
2021-03-2210,65010,76010,52010,660526,20010,660
2021-03-1910,51010,67010,48010,660566,70010,660
2021-03-1810,78010,93010,75010,860639,10010,860
2021-03-1710,58010,68010,41010,500482,50010,500
2021-03-1610,67010,81010,54010,610455,60010,610
2021-03-1510,66010,66010,38010,580448,90010,580
2021-03-1210,73010,81010,52010,720816,80010,720
2021-03-1110,21010,43010,20010,430559,20010,430
2021-03-1010,47010,54010,21010,2901,050,90010,290
2021-03-099,98010,2009,67010,1401,308,20010,140
2021-03-0810,79010,82010,21010,250802,60010,250
2021-03-0510,26010,57010,14010,560855,10010,560
2021-03-0410,49010,64010,34010,530402,00010,530
2021-03-0310,80010,83010,59010,710429,70010,710
2021-03-0210,96010,98010,76010,850532,00010,850
2021-03-0110,71010,83010,57010,800501,00010,800
2021-02-2610,50010,66010,42010,470933,40010,470
2021-02-2511,08011,08010,83010,890521,30010,890
2021-02-2411,05011,11010,76010,7901,038,40010,790
2021-02-2211,53011,69011,36011,470512,10011,470
2021-02-1911,09011,48011,08011,370644,70011,370
2021-02-1811,54011,60011,08011,230985,50011,230
2021-02-1711,76011,77011,57011,720597,90011,720
2021-02-1611,88011,95011,64011,720619,20011,720
2021-02-1511,85011,92011,76011,860377,50011,860
2021-02-1211,80011,84011,60011,680535,60011,680
2021-02-1011,59011,59011,36011,470516,00011,470
2021-02-0911,38011,70011,34011,660866,50011,660
2021-02-0811,00011,22010,85011,210649,30011,210
2021-02-0511,20011,20010,74010,850808,70010,850
2021-02-0411,11011,12010,78011,100829,00011,100
2021-02-0311,58011,62010,87011,1001,153,00011,100
2021-02-0211,30011,47011,18011,4601,401,00011,460
2021-02-0110,53010,97010,42010,830856,10010,830
2021-01-2910,95011,00010,54010,610854,30010,610
2021-01-2810,77011,07010,70010,8401,189,20010,840
2021-01-2711,35011,44011,13011,200984,50011,200
2021-01-2611,77011,87011,50011,500616,20011,500
2021-01-2511,75011,90011,66011,690602,20011,690
2021-01-2211,77011,96011,66011,660805,40011,660
2021-01-2112,10012,14011,71011,750861,40011,750
2021-01-2012,00012,07011,86011,940918,20011,940
2021-01-1911,71011,91011,64011,8201,261,50011,820
2021-01-1811,04011,34010,97011,310621,30011,310
2021-01-1511,69011,76011,15011,1801,012,40011,180
2021-01-1411,50011,64011,03011,1901,557,20011,190
2021-01-1310,85011,28010,85011,2501,195,50011,250
2021-01-1210,70010,94010,62010,7701,148,70010,770
2021-01-0810,43010,65010,33010,610859,60010,610
2021-01-0710,15010,27010,11010,130580,60010,130
2021-01-0610,44010,52010,12010,190643,10010,190
2021-01-0510,16010,43010,13010,390776,40010,390
2021-01-0410,10010,2009,92010,200686,70010,200

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