6963 ローム(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,0202,0202,0202,0207,000420.83
1990-12-272,0002,0201,9702,02033,000420.83
1990-12-262,0502,0501,9701,9806,000412.50
1990-12-252,1302,1602,1302,1308,000443.75
1990-12-212,2002,2002,2002,2003,000458.33
1990-12-192,2002,2002,2002,2001,000458.33
1990-12-182,2002,2002,2002,2001,000458.33
1990-12-172,2402,2602,2002,2007,000458.33
1990-12-142,2502,2602,2002,20026,000458.33
1990-12-132,2602,2602,2202,2204,000462.50
1990-12-122,3002,3002,2602,2903,000477.08
1990-12-112,3502,3502,3102,3103,000481.25
1990-12-102,3102,3102,3102,3103,000481.25
1990-12-062,1902,1902,1502,1504,000447.92
1990-12-052,1502,1502,1002,1505,000447.92
1990-12-042,2602,2602,1602,16010,000450
1990-12-032,3202,3202,3002,30011,000479.17
1990-11-302,2502,3002,2202,3009,000479.17
1990-11-292,3002,3002,2502,28017,000475
1990-11-272,5202,5202,5002,5003,000520.83
1990-11-263,5503,5503,4003,40025,000524.69
1990-11-223,5403,5403,4403,51024,000541.67
1990-11-213,7503,7503,5303,53015,000544.75
1990-11-203,9103,9103,7503,75015,000578.70
1990-11-193,9103,9103,9103,9101,000603.40
1990-11-163,9003,9503,9003,9406,000608.03
1990-11-143,8503,8503,8503,8502,000594.14
1990-11-084,0004,0004,0004,0001,000617.28
1990-11-074,2004,2104,1004,1008,000632.72
1990-11-064,3504,3604,2004,2007,000648.15
1990-11-054,3204,3204,3004,3006,000663.58
1990-11-024,2604,2604,2004,20015,000648.15
1990-11-014,5804,5804,2504,25020,000655.86
1990-10-314,5804,6604,5304,530121,000699.07
1990-10-304,5504,6504,5504,63055,000714.51
1990-10-294,3004,3504,3004,3505,000671.30
1990-10-264,3004,3004,3004,3009,000663.58
1990-10-243,8003,8003,8003,8002,000586.42
1990-10-233,5503,5503,5503,5506,000547.84
1990-10-223,4003,4003,4003,4003,000524.69
1990-10-193,2503,2503,2503,2502,000501.54
1990-10-183,2003,2003,2003,2001,000493.83
1990-10-093,4203,4203,4103,4102,000526.24
1990-10-053,1703,1703,1703,1702,000489.20
1990-10-043,1503,1503,1003,1002,000478.40
1990-10-022,5302,5302,5302,5301,000390.43
1990-09-282,9502,9502,9502,9501,000455.25
1990-09-263,3103,3103,2503,2504,000501.54
1990-09-253,3003,3103,3003,3102,000510.80
1990-09-213,3103,3103,3103,3103,000510.80
1990-09-123,7503,7503,7503,7501,000578.70
1990-09-073,7903,7903,7903,7901,000584.88
1990-08-294,3504,3504,3504,3503,000671.30
1990-08-243,9003,9103,9003,9104,000603.40
1990-08-234,0504,0504,0004,0003,000617.28
1990-08-214,7504,7504,7004,7003,000725.31
1990-08-204,6504,7004,6504,7003,000725.31
1990-08-174,6504,6504,6504,6502,000717.59
1990-08-164,8504,8504,8504,8501,000748.46
1990-08-154,8504,8504,8504,8507,000748.46
1990-08-094,9005,0004,9005,0003,000771.61
1990-08-084,7104,7104,7104,7103,000726.85
1990-08-074,7104,7504,7104,71014,000726.85
1990-08-065,1005,1005,0105,0105,000773.15
1990-08-035,2505,3005,1405,2009,000802.47
1990-08-025,2905,3005,2005,2006,000802.47
1990-08-015,4905,4905,3905,3905,000831.79
1990-07-315,3205,3205,3005,3009,000817.90
1990-07-305,2105,2605,2105,26014,000811.73
1990-07-275,4005,4505,2805,28021,000814.82
1990-07-265,5005,5005,5005,5003,000848.77
1990-07-245,3105,3605,3005,3008,000817.90
1990-07-235,2905,3105,2905,2908,000816.36
1990-07-205,4005,4005,3905,39011,000831.79
1990-07-195,2605,5005,2605,49024,000847.22
1990-07-185,4105,4505,3505,36017,000827.16
1990-07-175,5405,5405,4105,45013,000841.05
1990-07-165,6805,6805,5305,54019,000854.94
1990-07-135,6105,6605,5505,60050,000864.20
1990-07-125,7005,7005,5605,56020,000858.03
1990-07-115,5505,7405,5505,69065,000878.09
1990-07-105,6005,6905,5605,56023,000858.03
1990-07-095,6105,7005,5505,70034,000879.63
1990-07-065,7305,7305,5805,58019,000861.11
1990-07-055,8105,8205,7005,700100,000879.63
1990-07-045,7505,8205,7005,780347,000891.98
1990-07-035,5505,7305,5505,700169,000879.63
1990-07-025,5505,7205,5005,650286,000871.91
1990-06-295,6005,6505,4605,520436,000851.85
1990-06-285,5105,7405,4605,660986,000873.46
1990-06-275,1305,6505,0705,6101,784,000865.74
1990-06-264,8205,0404,8105,030226,000776.24
1990-06-254,7404,7804,6704,78043,000737.65
1990-06-224,8404,8404,7204,78088,000737.65
1990-06-214,7804,8504,7004,79080,000739.20
1990-06-204,4004,6304,4004,63044,000714.51
1990-06-194,4704,5004,4704,50022,000694.44
1990-06-184,5004,5204,5004,50019,000694.44
1990-06-154,4904,4904,4904,4902,000692.90
1990-06-144,4104,4104,3904,3905,000677.47
1990-06-134,4104,5004,4104,45014,000686.73
1990-06-124,2804,4004,2804,4003,000679.01
1990-06-114,3504,3504,3304,3302,000668.21
1990-06-084,3504,4004,3004,30027,000663.58
1990-06-074,3404,4004,3004,40075,000679.01
1990-06-064,3004,3504,2104,35012,000671.30
1990-06-054,0604,1104,0604,11012,000634.26
1990-06-044,0004,0004,0004,0004,000617.28
1990-06-013,9703,9703,9703,97041,000612.65
1990-05-303,9603,9703,9603,9704,000612.65
1990-05-284,0004,0104,0004,00016,000617.28
1990-05-253,9604,0003,9604,0004,000617.28
1990-05-243,9003,9003,9003,9005,000601.85
1990-05-233,9903,9903,9603,9604,000611.11
1990-05-223,9803,9803,9803,9801,000614.20
1990-05-183,9003,9303,9003,9303,000606.48
1990-05-163,9003,9003,9003,9002,000601.85
1990-05-113,8304,0003,8304,0006,000617.28
1990-05-103,8703,8803,8703,8809,000598.77
1990-05-093,9003,9003,9003,9001,000601.85
1990-05-073,9603,9603,9603,9602,000611.11
1990-05-023,9003,9103,9003,9102,000603.40
1990-04-273,8703,8703,8703,8702,000597.22
1990-04-204,0604,0604,0604,0603,000626.54
1990-04-194,0504,0604,0504,0603,000626.54
1990-04-183,9004,0003,9004,00011,000617.28
1990-04-174,0004,0004,0004,0005,000617.28
1990-04-134,2004,2004,1004,1503,000640.43
1990-04-124,1104,2004,1104,1807,000645.06
1990-04-113,9103,9903,9103,9904,000615.74
1990-04-103,9403,9403,9403,9402,000608.03
1990-04-053,8403,8403,8403,8401,000592.59
1990-04-043,9403,9403,9403,9401,000608.03
1990-04-033,9003,9403,9003,9402,000608.03
1990-03-293,8103,9103,8103,9108,000603.40
1990-03-263,4503,5003,4403,50013,000540.12
1990-03-233,4503,4503,4503,4503,000532.41
1990-03-223,6403,6403,6403,6401,000561.73
1990-03-193,9003,9003,9003,9004,000601.85
1990-03-163,9103,9103,8603,8603,000595.68
1990-03-153,9103,9103,9103,9105,000603.40
1990-03-143,9503,9503,8903,89013,000600.31
1990-03-134,0704,0703,9503,950103,000609.57
1990-03-124,1304,1304,1304,1306,000637.35
1990-03-064,3804,3804,3804,3801,000675.93
1990-03-054,4504,4504,4404,4406,000685.19
1990-03-024,2504,4504,2404,4506,000686.73
1990-03-014,2104,2104,2004,2003,000648.15
1990-02-284,1804,1804,1404,16021,000641.98
1990-02-274,0004,0004,0004,0005,000617.28
1990-02-263,9003,9003,9003,9009,000601.85
1990-02-234,1904,1904,1004,1005,000632.72
1990-02-224,1904,1904,1904,1903,000646.61
1990-02-214,3404,3404,3404,3403,000669.75
1990-02-204,4004,4004,2904,2905,000662.04
1990-02-194,4504,4604,4504,4504,000686.73
1990-02-164,4604,4804,4404,48085,000691.36
1990-02-154,5104,5804,4504,45030,000686.73
1990-02-144,4204,5004,4204,45024,000686.73
1990-02-134,4504,4504,3804,4208,000682.10
1990-02-094,3404,4004,3404,40010,000679.01
1990-02-084,3804,3904,3504,3905,000677.47
1990-02-074,4504,4504,3304,33010,000668.21
1990-02-064,3604,4004,3004,40013,000679.01
1990-02-054,3504,3504,3304,3309,000668.21
1990-02-024,3504,3704,3304,3708,000674.38
1990-02-014,4004,4304,3404,34016,000669.75
1990-01-314,3804,4004,3304,40017,000679.01
1990-01-304,4504,4504,3504,39027,000677.47
1990-01-294,4504,4504,3804,40013,000679.01
1990-01-264,5004,5004,3304,45028,000686.73
1990-01-254,5504,5804,5004,55053,000702.16
1990-01-244,7404,7404,5304,55061,000702.16
1990-01-234,6204,7004,5804,670138,000720.68
1990-01-224,6104,6404,5804,59081,000708.33
1990-01-194,6904,7504,5804,580191,000706.79
1990-01-184,8604,8804,6404,690406,000723.77
1990-01-174,4704,8404,4604,800377,000740.74
1990-01-164,3504,4604,2704,360201,000672.84
1990-01-124,4204,4204,3204,400209,000679.01
1990-01-114,3004,4204,3004,390321,000677.47
1990-01-103,8504,1203,8504,100194,000632.72
1990-01-093,8803,8903,7603,76050,000580.25
1990-01-083,9103,9503,8803,88014,000598.77
1990-01-053,9303,9303,8803,88013,000598.77
1990-01-043,9103,9303,9103,9303,000606.48

分割・併合履歴 : [2023-09-28]1株→4株 [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