6963 ローム(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 583.33 |
| 1991-12-24 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 583.33 |
| 1991-12-13 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 583.33 |
| 1991-11-28 | 2,840 | 2,840 | 2,840 | 2,840 | 9,000 | 591.67 |
| 1991-11-25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 604.17 |
| 1991-11-21 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 625 |
| 1991-11-15 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 656.25 |
| 1991-11-14 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 666.67 |
| 1991-11-11 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 660.42 |
| 1991-11-08 | 3,210 | 3,220 | 3,190 | 3,190 | 9,000 | 664.58 |
| 1991-11-07 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 664.58 |
| 1991-11-06 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 666.67 |
| 1991-11-01 | 3,300 | 3,310 | 3,210 | 3,210 | 6,000 | 668.75 |
| 1991-10-31 | 3,240 | 3,290 | 3,240 | 3,290 | 23,000 | 685.42 |
| 1991-10-29 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 625 |
| 1991-10-25 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 614.58 |
| 1991-10-22 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 602.08 |
| 1991-10-08 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 639.58 |
| 1991-10-07 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 658.33 |
| 1991-10-04 | 3,200 | 3,200 | 3,190 | 3,200 | 12,000 | 666.67 |
| 1991-10-03 | 3,160 | 3,200 | 3,160 | 3,200 | 10,000 | 666.67 |
| 1991-10-02 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 | 658.33 |
| 1991-10-01 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 637.50 |
| 1991-09-30 | 3,150 | 3,150 | 3,060 | 3,060 | 4,000 | 637.50 |
| 1991-09-27 | 3,100 | 3,110 | 3,100 | 3,110 | 20,000 | 647.92 |
| 1991-09-26 | 3,050 | 3,070 | 3,020 | 3,070 | 15,000 | 639.58 |
| 1991-09-25 | 2,950 | 3,000 | 2,900 | 3,000 | 24,000 | 625 |
| 1991-09-20 | 2,900 | 2,920 | 2,900 | 2,920 | 2,000 | 608.33 |
| 1991-09-19 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 618.75 |
| 1991-09-18 | 2,960 | 2,990 | 2,960 | 2,990 | 5,000 | 622.92 |
| 1991-09-17 | 2,900 | 2,900 | 2,860 | 2,900 | 3,000 | 604.17 |
| 1991-09-13 | 2,880 | 2,880 | 2,880 | 2,880 | 13,000 | 600 |
| 1991-09-10 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 583.33 |
| 1991-09-09 | 2,890 | 2,890 | 2,820 | 2,820 | 4,000 | 587.50 |
| 1991-09-06 | 2,880 | 2,880 | 2,850 | 2,850 | 9,000 | 593.75 |
| 1991-09-05 | 2,900 | 2,900 | 2,880 | 2,880 | 5,000 | 600 |
| 1991-09-04 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 545.83 |
| 1991-08-19 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 541.67 |
| 1991-08-12 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 572.92 |
| 1991-08-07 | 2,890 | 2,890 | 2,850 | 2,870 | 5,000 | 597.92 |
| 1991-08-06 | 2,920 | 2,920 | 2,890 | 2,890 | 10,000 | 602.08 |
| 1991-08-05 | 2,950 | 2,970 | 2,950 | 2,970 | 2,000 | 618.75 |
| 1991-08-02 | 2,960 | 3,000 | 2,960 | 2,980 | 6,000 | 620.83 |
| 1991-08-01 | 2,910 | 2,920 | 2,910 | 2,920 | 2,000 | 608.33 |
| 1991-07-31 | 2,910 | 2,910 | 2,900 | 2,900 | 3,000 | 604.17 |
| 1991-07-30 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 602.08 |
| 1991-07-23 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 562.50 |
| 1991-07-19 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 602.08 |
| 1991-07-17 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 593.75 |
| 1991-07-15 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 593.75 |
| 1991-07-12 | 2,890 | 2,890 | 2,850 | 2,850 | 16,000 | 593.75 |
| 1991-07-11 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 597.92 |
| 1991-07-09 | 2,700 | 2,700 | 2,630 | 2,690 | 3,000 | 560.42 |
| 1991-07-02 | 2,700 | 2,800 | 2,700 | 2,800 | 4,000 | 583.33 |
| 1991-07-01 | 2,740 | 2,740 | 2,740 | 2,740 | 8,000 | 570.83 |
| 1991-06-26 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 579.17 |
| 1991-06-25 | 2,780 | 2,780 | 2,780 | 2,780 | 10,000 | 579.17 |
| 1991-06-20 | 2,840 | 2,840 | 2,800 | 2,800 | 12,000 | 583.33 |
| 1991-06-17 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 585.42 |
| 1991-06-12 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 547.92 |
| 1991-06-11 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 543.75 |
| 1991-06-07 | 2,680 | 2,700 | 2,680 | 2,700 | 4,000 | 562.50 |
| 1991-06-06 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 562.50 |
| 1991-06-05 | 2,700 | 2,750 | 2,700 | 2,750 | 9,000 | 572.92 |
| 1991-06-04 | 2,720 | 2,740 | 2,700 | 2,700 | 3,000 | 562.50 |
| 1991-06-03 | 2,750 | 2,760 | 2,750 | 2,760 | 4,000 | 575 |
| 1991-05-29 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 525 |
| 1991-05-21 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 | 522.92 |
| 1991-05-20 | 2,620 | 2,620 | 2,510 | 2,510 | 3,000 | 522.92 |
| 1991-05-14 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 583.33 |
| 1991-05-02 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 602.08 |
| 1991-04-25 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 625 |
| 1991-04-24 | 2,930 | 2,960 | 2,920 | 2,960 | 22,000 | 616.67 |
| 1991-04-23 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 | 608.33 |
| 1991-04-22 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 | 616.67 |
| 1991-04-19 | 3,050 | 3,060 | 2,980 | 3,000 | 5,000 | 625 |
| 1991-04-18 | 3,060 | 3,060 | 3,030 | 3,030 | 15,000 | 631.25 |
| 1991-04-17 | 3,000 | 3,010 | 3,000 | 3,010 | 6,000 | 627.08 |
| 1991-04-15 | 3,070 | 3,070 | 3,060 | 3,060 | 2,000 | 637.50 |
| 1991-04-09 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 620.83 |
| 1991-04-08 | 3,020 | 3,110 | 3,020 | 3,070 | 7,000 | 639.58 |
| 1991-04-01 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 | 589.58 |
| 1991-03-27 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 597.92 |
| 1991-03-26 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 572.92 |
| 1991-03-25 | 2,790 | 2,790 | 2,750 | 2,750 | 18,000 | 572.92 |
| 1991-03-22 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 597.92 |
| 1991-03-19 | 2,900 | 2,910 | 2,900 | 2,910 | 4,000 | 606.25 |
| 1991-03-18 | 2,950 | 2,950 | 2,910 | 2,910 | 24,000 | 606.25 |
| 1991-03-15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 614.58 |
| 1991-03-14 | 2,950 | 2,970 | 2,950 | 2,950 | 4,000 | 614.58 |
| 1991-03-13 | 2,900 | 2,940 | 2,900 | 2,940 | 7,000 | 612.50 |
| 1991-03-12 | 2,930 | 2,940 | 2,900 | 2,940 | 3,000 | 612.50 |
| 1991-03-11 | 2,890 | 2,890 | 2,890 | 2,890 | 4,000 | 602.08 |
| 1991-03-08 | 2,840 | 2,890 | 2,830 | 2,890 | 10,000 | 602.08 |
| 1991-03-07 | 2,900 | 2,900 | 2,870 | 2,870 | 20,000 | 597.92 |
| 1991-03-06 | 2,890 | 2,900 | 2,840 | 2,900 | 376,000 | 604.17 |
| 1991-03-05 | 2,730 | 2,850 | 2,730 | 2,850 | 28,000 | 593.75 |
| 1991-03-01 | 2,700 | 2,700 | 2,690 | 2,690 | 2,000 | 560.42 |
| 1991-02-28 | 2,600 | 2,670 | 2,600 | 2,670 | 6,000 | 556.25 |
| 1991-02-27 | 2,610 | 2,650 | 2,610 | 2,610 | 8,000 | 543.75 |
| 1991-02-26 | 2,650 | 2,650 | 2,610 | 2,610 | 5,000 | 543.75 |
| 1991-02-25 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 543.75 |
| 1991-02-22 | 2,680 | 2,680 | 2,600 | 2,600 | 14,000 | 541.67 |
| 1991-02-21 | 2,730 | 2,730 | 2,660 | 2,680 | 367,000 | 558.33 |
| 1991-02-20 | 2,710 | 2,740 | 2,700 | 2,730 | 13,000 | 568.75 |
| 1991-02-19 | 2,750 | 2,760 | 2,700 | 2,750 | 38,000 | 572.92 |
| 1991-02-18 | 2,590 | 2,700 | 2,550 | 2,670 | 30,000 | 556.25 |
| 1991-02-15 | 2,420 | 2,440 | 2,400 | 2,440 | 20,000 | 508.33 |
| 1991-02-14 | 2,400 | 2,440 | 2,380 | 2,380 | 9,000 | 495.83 |
| 1991-02-13 | 2,450 | 2,450 | 2,400 | 2,410 | 9,000 | 502.08 |
| 1991-02-12 | 2,470 | 2,490 | 2,410 | 2,460 | 26,000 | 512.50 |
| 1991-02-08 | 2,390 | 2,390 | 2,380 | 2,390 | 9,000 | 497.92 |
| 1991-02-07 | 2,420 | 2,420 | 2,390 | 2,400 | 7,000 | 500 |
| 1991-02-06 | 2,440 | 2,450 | 2,390 | 2,390 | 12,000 | 497.92 |
| 1991-02-05 | 2,300 | 2,400 | 2,300 | 2,400 | 25,000 | 500 |
| 1991-02-04 | 2,230 | 2,230 | 2,210 | 2,210 | 2,000 | 460.42 |
| 1991-02-01 | 2,310 | 2,310 | 2,270 | 2,270 | 8,000 | 472.92 |
| 1991-01-31 | 2,330 | 2,350 | 2,270 | 2,270 | 31,000 | 472.92 |
| 1991-01-30 | 2,160 | 2,290 | 2,160 | 2,290 | 58,000 | 477.08 |
| 1991-01-29 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 443.75 |
| 1991-01-28 | 2,050 | 2,050 | 1,990 | 1,990 | 2,000 | 414.58 |
| 1991-01-25 | 2,070 | 2,070 | 2,000 | 2,010 | 27,000 | 418.75 |
| 1991-01-24 | 2,000 | 2,030 | 2,000 | 2,030 | 17,000 | 422.92 |
| 1991-01-23 | 2,040 | 2,040 | 2,000 | 2,000 | 2,000 | 416.67 |
| 1991-01-21 | 2,210 | 2,210 | 2,190 | 2,190 | 4,000 | 456.25 |
| 1991-01-18 | 2,180 | 2,210 | 2,160 | 2,210 | 5,000 | 460.42 |
| 1991-01-17 | 2,050 | 2,060 | 2,000 | 2,060 | 4,000 | 429.17 |
| 1991-01-16 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 429.17 |
| 1991-01-11 | 2,110 | 2,110 | 2,100 | 2,100 | 7,000 | 437.50 |
| 1991-01-10 | 2,100 | 2,120 | 2,100 | 2,110 | 4,000 | 439.58 |
| 1991-01-09 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 412.50 |
| 1991-01-08 | 2,000 | 2,000 | 1,970 | 1,970 | 2,000 | 410.42 |
| 1991-01-07 | 2,100 | 2,100 | 2,050 | 2,050 | 4,000 | 427.08 |
| 1991-01-04 | 2,090 | 2,100 | 2,060 | 2,060 | 10,000 | 429.17 |
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
