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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,020 | 2,020 | 2,020 | 2,020 | 7,000 | 420.83 |
| 1990-12-27 | 2,000 | 2,020 | 1,970 | 2,020 | 33,000 | 420.83 |
| 1990-12-26 | 2,050 | 2,050 | 1,970 | 1,980 | 6,000 | 412.50 |
| 1990-12-25 | 2,130 | 2,160 | 2,130 | 2,130 | 8,000 | 443.75 |
| 1990-12-21 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 458.33 |
| 1990-12-19 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 458.33 |
| 1990-12-18 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 458.33 |
| 1990-12-17 | 2,240 | 2,260 | 2,200 | 2,200 | 7,000 | 458.33 |
| 1990-12-14 | 2,250 | 2,260 | 2,200 | 2,200 | 26,000 | 458.33 |
| 1990-12-13 | 2,260 | 2,260 | 2,220 | 2,220 | 4,000 | 462.50 |
| 1990-12-12 | 2,300 | 2,300 | 2,260 | 2,290 | 3,000 | 477.08 |
| 1990-12-11 | 2,350 | 2,350 | 2,310 | 2,310 | 3,000 | 481.25 |
| 1990-12-10 | 2,310 | 2,310 | 2,310 | 2,310 | 3,000 | 481.25 |
| 1990-12-06 | 2,190 | 2,190 | 2,150 | 2,150 | 4,000 | 447.92 |
| 1990-12-05 | 2,150 | 2,150 | 2,100 | 2,150 | 5,000 | 447.92 |
| 1990-12-04 | 2,260 | 2,260 | 2,160 | 2,160 | 10,000 | 450 |
| 1990-12-03 | 2,320 | 2,320 | 2,300 | 2,300 | 11,000 | 479.17 |
| 1990-11-30 | 2,250 | 2,300 | 2,220 | 2,300 | 9,000 | 479.17 |
| 1990-11-29 | 2,300 | 2,300 | 2,250 | 2,280 | 17,000 | 475 |
| 1990-11-27 | 2,520 | 2,520 | 2,500 | 2,500 | 3,000 | 520.83 |
| 1990-11-26 | 3,550 | 3,550 | 3,400 | 3,400 | 25,000 | 524.69 |
| 1990-11-22 | 3,540 | 3,540 | 3,440 | 3,510 | 24,000 | 541.67 |
| 1990-11-21 | 3,750 | 3,750 | 3,530 | 3,530 | 15,000 | 544.75 |
| 1990-11-20 | 3,910 | 3,910 | 3,750 | 3,750 | 15,000 | 578.70 |
| 1990-11-19 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 603.40 |
| 1990-11-16 | 3,900 | 3,950 | 3,900 | 3,940 | 6,000 | 608.03 |
| 1990-11-14 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 594.14 |
| 1990-11-08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 617.28 |
| 1990-11-07 | 4,200 | 4,210 | 4,100 | 4,100 | 8,000 | 632.72 |
| 1990-11-06 | 4,350 | 4,360 | 4,200 | 4,200 | 7,000 | 648.15 |
| 1990-11-05 | 4,320 | 4,320 | 4,300 | 4,300 | 6,000 | 663.58 |
| 1990-11-02 | 4,260 | 4,260 | 4,200 | 4,200 | 15,000 | 648.15 |
| 1990-11-01 | 4,580 | 4,580 | 4,250 | 4,250 | 20,000 | 655.86 |
| 1990-10-31 | 4,580 | 4,660 | 4,530 | 4,530 | 121,000 | 699.07 |
| 1990-10-30 | 4,550 | 4,650 | 4,550 | 4,630 | 55,000 | 714.51 |
| 1990-10-29 | 4,300 | 4,350 | 4,300 | 4,350 | 5,000 | 671.30 |
| 1990-10-26 | 4,300 | 4,300 | 4,300 | 4,300 | 9,000 | 663.58 |
| 1990-10-24 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 586.42 |
| 1990-10-23 | 3,550 | 3,550 | 3,550 | 3,550 | 6,000 | 547.84 |
| 1990-10-22 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 524.69 |
| 1990-10-19 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 501.54 |
| 1990-10-18 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 493.83 |
| 1990-10-09 | 3,420 | 3,420 | 3,410 | 3,410 | 2,000 | 526.24 |
| 1990-10-05 | 3,170 | 3,170 | 3,170 | 3,170 | 2,000 | 489.20 |
| 1990-10-04 | 3,150 | 3,150 | 3,100 | 3,100 | 2,000 | 478.40 |
| 1990-10-02 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 390.43 |
| 1990-09-28 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 455.25 |
| 1990-09-26 | 3,310 | 3,310 | 3,250 | 3,250 | 4,000 | 501.54 |
| 1990-09-25 | 3,300 | 3,310 | 3,300 | 3,310 | 2,000 | 510.80 |
| 1990-09-21 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 | 510.80 |
| 1990-09-12 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 578.70 |
| 1990-09-07 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 584.88 |
| 1990-08-29 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 | 671.30 |
| 1990-08-24 | 3,900 | 3,910 | 3,900 | 3,910 | 4,000 | 603.40 |
| 1990-08-23 | 4,050 | 4,050 | 4,000 | 4,000 | 3,000 | 617.28 |
| 1990-08-21 | 4,750 | 4,750 | 4,700 | 4,700 | 3,000 | 725.31 |
| 1990-08-20 | 4,650 | 4,700 | 4,650 | 4,700 | 3,000 | 725.31 |
| 1990-08-17 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 717.59 |
| 1990-08-16 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 748.46 |
| 1990-08-15 | 4,850 | 4,850 | 4,850 | 4,850 | 7,000 | 748.46 |
| 1990-08-09 | 4,900 | 5,000 | 4,900 | 5,000 | 3,000 | 771.61 |
| 1990-08-08 | 4,710 | 4,710 | 4,710 | 4,710 | 3,000 | 726.85 |
| 1990-08-07 | 4,710 | 4,750 | 4,710 | 4,710 | 14,000 | 726.85 |
| 1990-08-06 | 5,100 | 5,100 | 5,010 | 5,010 | 5,000 | 773.15 |
| 1990-08-03 | 5,250 | 5,300 | 5,140 | 5,200 | 9,000 | 802.47 |
| 1990-08-02 | 5,290 | 5,300 | 5,200 | 5,200 | 6,000 | 802.47 |
| 1990-08-01 | 5,490 | 5,490 | 5,390 | 5,390 | 5,000 | 831.79 |
| 1990-07-31 | 5,320 | 5,320 | 5,300 | 5,300 | 9,000 | 817.90 |
| 1990-07-30 | 5,210 | 5,260 | 5,210 | 5,260 | 14,000 | 811.73 |
| 1990-07-27 | 5,400 | 5,450 | 5,280 | 5,280 | 21,000 | 814.82 |
| 1990-07-26 | 5,500 | 5,500 | 5,500 | 5,500 | 3,000 | 848.77 |
| 1990-07-24 | 5,310 | 5,360 | 5,300 | 5,300 | 8,000 | 817.90 |
| 1990-07-23 | 5,290 | 5,310 | 5,290 | 5,290 | 8,000 | 816.36 |
| 1990-07-20 | 5,400 | 5,400 | 5,390 | 5,390 | 11,000 | 831.79 |
| 1990-07-19 | 5,260 | 5,500 | 5,260 | 5,490 | 24,000 | 847.22 |
| 1990-07-18 | 5,410 | 5,450 | 5,350 | 5,360 | 17,000 | 827.16 |
| 1990-07-17 | 5,540 | 5,540 | 5,410 | 5,450 | 13,000 | 841.05 |
| 1990-07-16 | 5,680 | 5,680 | 5,530 | 5,540 | 19,000 | 854.94 |
| 1990-07-13 | 5,610 | 5,660 | 5,550 | 5,600 | 50,000 | 864.20 |
| 1990-07-12 | 5,700 | 5,700 | 5,560 | 5,560 | 20,000 | 858.03 |
| 1990-07-11 | 5,550 | 5,740 | 5,550 | 5,690 | 65,000 | 878.09 |
| 1990-07-10 | 5,600 | 5,690 | 5,560 | 5,560 | 23,000 | 858.03 |
| 1990-07-09 | 5,610 | 5,700 | 5,550 | 5,700 | 34,000 | 879.63 |
| 1990-07-06 | 5,730 | 5,730 | 5,580 | 5,580 | 19,000 | 861.11 |
| 1990-07-05 | 5,810 | 5,820 | 5,700 | 5,700 | 100,000 | 879.63 |
| 1990-07-04 | 5,750 | 5,820 | 5,700 | 5,780 | 347,000 | 891.98 |
| 1990-07-03 | 5,550 | 5,730 | 5,550 | 5,700 | 169,000 | 879.63 |
| 1990-07-02 | 5,550 | 5,720 | 5,500 | 5,650 | 286,000 | 871.91 |
| 1990-06-29 | 5,600 | 5,650 | 5,460 | 5,520 | 436,000 | 851.85 |
| 1990-06-28 | 5,510 | 5,740 | 5,460 | 5,660 | 986,000 | 873.46 |
| 1990-06-27 | 5,130 | 5,650 | 5,070 | 5,610 | 1,784,000 | 865.74 |
| 1990-06-26 | 4,820 | 5,040 | 4,810 | 5,030 | 226,000 | 776.24 |
| 1990-06-25 | 4,740 | 4,780 | 4,670 | 4,780 | 43,000 | 737.65 |
| 1990-06-22 | 4,840 | 4,840 | 4,720 | 4,780 | 88,000 | 737.65 |
| 1990-06-21 | 4,780 | 4,850 | 4,700 | 4,790 | 80,000 | 739.20 |
| 1990-06-20 | 4,400 | 4,630 | 4,400 | 4,630 | 44,000 | 714.51 |
| 1990-06-19 | 4,470 | 4,500 | 4,470 | 4,500 | 22,000 | 694.44 |
| 1990-06-18 | 4,500 | 4,520 | 4,500 | 4,500 | 19,000 | 694.44 |
| 1990-06-15 | 4,490 | 4,490 | 4,490 | 4,490 | 2,000 | 692.90 |
| 1990-06-14 | 4,410 | 4,410 | 4,390 | 4,390 | 5,000 | 677.47 |
| 1990-06-13 | 4,410 | 4,500 | 4,410 | 4,450 | 14,000 | 686.73 |
| 1990-06-12 | 4,280 | 4,400 | 4,280 | 4,400 | 3,000 | 679.01 |
| 1990-06-11 | 4,350 | 4,350 | 4,330 | 4,330 | 2,000 | 668.21 |
| 1990-06-08 | 4,350 | 4,400 | 4,300 | 4,300 | 27,000 | 663.58 |
| 1990-06-07 | 4,340 | 4,400 | 4,300 | 4,400 | 75,000 | 679.01 |
| 1990-06-06 | 4,300 | 4,350 | 4,210 | 4,350 | 12,000 | 671.30 |
| 1990-06-05 | 4,060 | 4,110 | 4,060 | 4,110 | 12,000 | 634.26 |
| 1990-06-04 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 617.28 |
| 1990-06-01 | 3,970 | 3,970 | 3,970 | 3,970 | 41,000 | 612.65 |
| 1990-05-30 | 3,960 | 3,970 | 3,960 | 3,970 | 4,000 | 612.65 |
| 1990-05-28 | 4,000 | 4,010 | 4,000 | 4,000 | 16,000 | 617.28 |
| 1990-05-25 | 3,960 | 4,000 | 3,960 | 4,000 | 4,000 | 617.28 |
| 1990-05-24 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 | 601.85 |
| 1990-05-23 | 3,990 | 3,990 | 3,960 | 3,960 | 4,000 | 611.11 |
| 1990-05-22 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 614.20 |
| 1990-05-18 | 3,900 | 3,930 | 3,900 | 3,930 | 3,000 | 606.48 |
| 1990-05-16 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 601.85 |
| 1990-05-11 | 3,830 | 4,000 | 3,830 | 4,000 | 6,000 | 617.28 |
| 1990-05-10 | 3,870 | 3,880 | 3,870 | 3,880 | 9,000 | 598.77 |
| 1990-05-09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 601.85 |
| 1990-05-07 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 | 611.11 |
| 1990-05-02 | 3,900 | 3,910 | 3,900 | 3,910 | 2,000 | 603.40 |
| 1990-04-27 | 3,870 | 3,870 | 3,870 | 3,870 | 2,000 | 597.22 |
| 1990-04-20 | 4,060 | 4,060 | 4,060 | 4,060 | 3,000 | 626.54 |
| 1990-04-19 | 4,050 | 4,060 | 4,050 | 4,060 | 3,000 | 626.54 |
| 1990-04-18 | 3,900 | 4,000 | 3,900 | 4,000 | 11,000 | 617.28 |
| 1990-04-17 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 617.28 |
| 1990-04-13 | 4,200 | 4,200 | 4,100 | 4,150 | 3,000 | 640.43 |
| 1990-04-12 | 4,110 | 4,200 | 4,110 | 4,180 | 7,000 | 645.06 |
| 1990-04-11 | 3,910 | 3,990 | 3,910 | 3,990 | 4,000 | 615.74 |
| 1990-04-10 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 | 608.03 |
| 1990-04-05 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 592.59 |
| 1990-04-04 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 608.03 |
| 1990-04-03 | 3,900 | 3,940 | 3,900 | 3,940 | 2,000 | 608.03 |
| 1990-03-29 | 3,810 | 3,910 | 3,810 | 3,910 | 8,000 | 603.40 |
| 1990-03-26 | 3,450 | 3,500 | 3,440 | 3,500 | 13,000 | 540.12 |
| 1990-03-23 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 532.41 |
| 1990-03-22 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 561.73 |
| 1990-03-19 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 601.85 |
| 1990-03-16 | 3,910 | 3,910 | 3,860 | 3,860 | 3,000 | 595.68 |
| 1990-03-15 | 3,910 | 3,910 | 3,910 | 3,910 | 5,000 | 603.40 |
| 1990-03-14 | 3,950 | 3,950 | 3,890 | 3,890 | 13,000 | 600.31 |
| 1990-03-13 | 4,070 | 4,070 | 3,950 | 3,950 | 103,000 | 609.57 |
| 1990-03-12 | 4,130 | 4,130 | 4,130 | 4,130 | 6,000 | 637.35 |
| 1990-03-06 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 675.93 |
| 1990-03-05 | 4,450 | 4,450 | 4,440 | 4,440 | 6,000 | 685.19 |
| 1990-03-02 | 4,250 | 4,450 | 4,240 | 4,450 | 6,000 | 686.73 |
| 1990-03-01 | 4,210 | 4,210 | 4,200 | 4,200 | 3,000 | 648.15 |
| 1990-02-28 | 4,180 | 4,180 | 4,140 | 4,160 | 21,000 | 641.98 |
| 1990-02-27 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 617.28 |
| 1990-02-26 | 3,900 | 3,900 | 3,900 | 3,900 | 9,000 | 601.85 |
| 1990-02-23 | 4,190 | 4,190 | 4,100 | 4,100 | 5,000 | 632.72 |
| 1990-02-22 | 4,190 | 4,190 | 4,190 | 4,190 | 3,000 | 646.61 |
| 1990-02-21 | 4,340 | 4,340 | 4,340 | 4,340 | 3,000 | 669.75 |
| 1990-02-20 | 4,400 | 4,400 | 4,290 | 4,290 | 5,000 | 662.04 |
| 1990-02-19 | 4,450 | 4,460 | 4,450 | 4,450 | 4,000 | 686.73 |
| 1990-02-16 | 4,460 | 4,480 | 4,440 | 4,480 | 85,000 | 691.36 |
| 1990-02-15 | 4,510 | 4,580 | 4,450 | 4,450 | 30,000 | 686.73 |
| 1990-02-14 | 4,420 | 4,500 | 4,420 | 4,450 | 24,000 | 686.73 |
| 1990-02-13 | 4,450 | 4,450 | 4,380 | 4,420 | 8,000 | 682.10 |
| 1990-02-09 | 4,340 | 4,400 | 4,340 | 4,400 | 10,000 | 679.01 |
| 1990-02-08 | 4,380 | 4,390 | 4,350 | 4,390 | 5,000 | 677.47 |
| 1990-02-07 | 4,450 | 4,450 | 4,330 | 4,330 | 10,000 | 668.21 |
| 1990-02-06 | 4,360 | 4,400 | 4,300 | 4,400 | 13,000 | 679.01 |
| 1990-02-05 | 4,350 | 4,350 | 4,330 | 4,330 | 9,000 | 668.21 |
| 1990-02-02 | 4,350 | 4,370 | 4,330 | 4,370 | 8,000 | 674.38 |
| 1990-02-01 | 4,400 | 4,430 | 4,340 | 4,340 | 16,000 | 669.75 |
| 1990-01-31 | 4,380 | 4,400 | 4,330 | 4,400 | 17,000 | 679.01 |
| 1990-01-30 | 4,450 | 4,450 | 4,350 | 4,390 | 27,000 | 677.47 |
| 1990-01-29 | 4,450 | 4,450 | 4,380 | 4,400 | 13,000 | 679.01 |
| 1990-01-26 | 4,500 | 4,500 | 4,330 | 4,450 | 28,000 | 686.73 |
| 1990-01-25 | 4,550 | 4,580 | 4,500 | 4,550 | 53,000 | 702.16 |
| 1990-01-24 | 4,740 | 4,740 | 4,530 | 4,550 | 61,000 | 702.16 |
| 1990-01-23 | 4,620 | 4,700 | 4,580 | 4,670 | 138,000 | 720.68 |
| 1990-01-22 | 4,610 | 4,640 | 4,580 | 4,590 | 81,000 | 708.33 |
| 1990-01-19 | 4,690 | 4,750 | 4,580 | 4,580 | 191,000 | 706.79 |
| 1990-01-18 | 4,860 | 4,880 | 4,640 | 4,690 | 406,000 | 723.77 |
| 1990-01-17 | 4,470 | 4,840 | 4,460 | 4,800 | 377,000 | 740.74 |
| 1990-01-16 | 4,350 | 4,460 | 4,270 | 4,360 | 201,000 | 672.84 |
| 1990-01-12 | 4,420 | 4,420 | 4,320 | 4,400 | 209,000 | 679.01 |
| 1990-01-11 | 4,300 | 4,420 | 4,300 | 4,390 | 321,000 | 677.47 |
| 1990-01-10 | 3,850 | 4,120 | 3,850 | 4,100 | 194,000 | 632.72 |
| 1990-01-09 | 3,880 | 3,890 | 3,760 | 3,760 | 50,000 | 580.25 |
| 1990-01-08 | 3,910 | 3,950 | 3,880 | 3,880 | 14,000 | 598.77 |
| 1990-01-05 | 3,930 | 3,930 | 3,880 | 3,880 | 13,000 | 598.77 |
| 1990-01-04 | 3,910 | 3,930 | 3,910 | 3,930 | 3,000 | 606.48 |
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
