6963 ローム(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,130	2,130	2,130	2,130	2,000	532.50
1992-12-29	2,110	2,110	2,110	2,110	2,000	527.50
1992-12-28	2,100	2,100	2,100	2,100	2,000	525
1992-12-25	2,130	2,130	2,110	2,110	12,000	527.50
1992-12-24	2,110	2,110	2,110	2,110	4,000	527.50
1992-12-22	2,130	2,130	2,130	2,130	2,000	532.50
1992-12-21	2,150	2,150	2,140	2,140	6,000	535
1992-12-18	2,100	2,140	2,080	2,140	13,000	535
1992-12-17	2,040	2,100	2,040	2,070	6,000	517.50
1992-12-16	2,070	2,070	2,050	2,050	4,000	512.50
1992-12-15	2,050	2,050	2,050	2,050	6,000	512.50
1992-12-14	2,100	2,100	2,100	2,100	2,000	525
1992-12-11	2,120	2,130	2,120	2,130	5,000	532.50
1992-12-10	2,150	2,150	2,120	2,130	14,000	532.50
1992-12-09	2,100	2,110	2,100	2,110	7,000	527.50
1992-12-08	2,040	2,110	2,040	2,110	9,000	527.50
1992-12-07	2,010	2,010	1,990	2,010	4,000	502.50
1992-12-04	2,010	2,010	2,010	2,010	4,000	502.50
1992-12-03	1,990	2,000	1,990	2,000	3,000	500
1992-12-02	1,980	2,000	1,980	2,000	7,000	500
1992-12-01	1,980	1,980	1,970	1,970	3,000	492.50
1992-11-30	2,000	2,000	1,970	1,970	3,000	492.50
1992-11-27	1,940	1,940	1,930	1,930	13,000	482.50
1992-11-26	1,820	1,820	1,820	1,820	2,000	455
1992-11-25	1,780	1,800	1,770	1,800	21,000	450
1992-11-24	1,770	1,770	1,770	1,770	3,000	442.50
1992-11-20	1,710	1,750	1,710	1,750	8,000	437.50
1992-11-19	1,710	1,710	1,710	1,710	4,000	427.50
1992-11-18	1,660	1,720	1,660	1,710	10,000	427.50
1992-11-17	1,720	1,720	1,700	1,700	22,000	425
1992-11-16	1,720	1,720	1,710	1,720	5,000	430
1992-11-13	1,780	1,780	1,780	1,780	2,000	445
1992-11-12	1,810	1,810	1,810	1,810	3,000	452.50
1992-11-11	1,810	1,810	1,810	1,810	2,000	452.50
1992-11-10	1,800	1,800	1,790	1,790	8,000	447.50
1992-11-09	1,790	1,790	1,790	1,790	2,000	447.50
1992-11-06	1,830	1,830	1,800	1,800	23,000	450
1992-11-05	1,760	1,760	1,760	1,760	3,000	440
1992-11-04	1,720	1,730	1,720	1,730	4,000	432.50
1992-11-02	1,730	1,730	1,730	1,730	2,000	432.50
1992-10-30	1,730	1,730	1,730	1,730	2,000	432.50
1992-10-29	1,740	1,740	1,720	1,720	2,000	430
1992-10-28	1,740	1,740	1,740	1,740	2,000	435
1992-10-27	1,750	1,750	1,740	1,740	4,000	435
1992-10-26	1,790	1,790	1,790	1,790	8,000	447.50
1992-10-23	1,800	1,830	1,800	1,820	47,000	455
1992-10-22	1,850	1,850	1,840	1,850	10,000	462.50
1992-10-21	1,860	1,860	1,860	1,860	2,000	465
1992-10-20	1,820	1,820	1,820	1,820	2,000	455
1992-10-19	1,850	1,850	1,850	1,850	10,000	462.50
1992-10-16	1,870	1,870	1,860	1,860	3,000	465
1992-10-15	1,900	1,900	1,870	1,870	4,000	467.50
1992-10-14	1,920	1,920	1,920	1,920	3,000	480
1992-10-13	1,870	1,870	1,870	1,870	7,000	467.50
1992-10-12	1,860	1,860	1,860	1,860	3,000	465
1992-10-09	1,810	1,810	1,810	1,810	2,000	452.50
1992-10-08	1,800	1,800	1,800	1,800	6,000	450
1992-10-07	1,800	1,800	1,800	1,800	4,000	450
1992-10-06	1,770	1,770	1,770	1,770	2,000	442.50
1992-10-05	1,770	1,780	1,770	1,780	11,000	445
1992-10-02	1,800	1,800	1,800	1,800	2,000	450
1992-10-01	1,810	1,810	1,790	1,790	4,000	447.50
1992-09-30	1,920	1,920	1,900	1,900	12,000	475
1992-09-29	1,970	1,970	1,960	1,960	3,000	490
1992-09-28	1,920	1,960	1,920	1,960	7,000	490
1992-09-25	1,950	1,950	1,940	1,950	5,000	487.50
1992-09-24	1,990	1,990	1,980	1,980	4,000	495
1992-09-22	1,960	1,960	1,960	1,960	2,000	490
1992-09-21	2,000	2,000	2,000	2,000	2,000	500
1992-09-18	1,970	1,970	1,970	1,970	2,000	492.50
1992-09-17	2,010	2,010	2,010	2,010	3,000	502.50
1992-09-16	2,050	2,050	2,030	2,030	3,000	507.50
1992-09-14	1,980	2,050	1,980	2,040	6,000	510
1992-09-11	1,980	1,980	1,980	1,980	13,000	495
1992-09-10	1,970	1,990	1,970	1,990	6,000	497.50
1992-09-09	1,940	1,940	1,940	1,940	2,000	485
1992-09-08	2,080	2,080	2,080	2,080	2,000	520
1992-09-07	2,100	2,100	2,100	2,100	9,000	525
1992-09-04	2,080	2,080	2,080	2,080	2,000	520
1992-09-03	1,880	1,880	1,880	1,880	2,000	470
1992-09-02	1,910	1,910	1,910	1,910	3,000	477.50
1992-09-01	2,010	2,030	2,000	2,000	4,000	500
1992-08-31	2,080	2,080	2,080	2,080	2,000	520
1992-08-28	2,090	2,150	2,090	2,090	6,000	522.50
1992-08-27	1,950	1,950	1,950	1,950	2,000	487.50
1992-08-26	1,940	1,940	1,940	1,940	2,000	485
1992-08-25	2,000	2,000	2,000	2,000	1,000	500
1992-08-24	2,000	2,000	2,000	2,000	2,000	500
1992-08-21	1,790	1,790	1,790	1,790	2,000	447.50
1992-08-20	1,690	1,730	1,690	1,730	3,000	432.50
1992-08-19	1,710	1,710	1,710	1,710	6,000	427.50
1992-08-18	1,720	1,720	1,720	1,720	2,000	430
1992-08-17	1,730	1,730	1,730	1,730	2,000	432.50
1992-08-14	1,710	1,710	1,710	1,710	3,000	427.50
1992-08-13	1,690	1,690	1,690	1,690	4,000	422.50
1992-08-12	1,660	1,660	1,660	1,660	2,000	415
1992-08-11	1,750	1,770	1,720	1,720	14,000	430
1992-08-10	1,840	1,840	1,840	1,840	2,000	460
1992-08-07	1,880	1,880	1,880	1,880	2,000	470
1992-08-06	1,910	1,910	1,900	1,900	7,000	475
1992-08-05	1,910	1,940	1,910	1,940	9,000	485
1992-08-04	1,900	1,900	1,900	1,900	2,000	475
1992-08-03	1,930	1,930	1,930	1,930	2,000	482.50
1992-07-31	1,940	1,940	1,940	1,940	2,000	485
1992-07-30	1,900	1,900	1,900	1,900	2,000	475
1992-07-29	1,970	1,970	1,970	1,970	2,000	492.50
1992-07-28	1,940	1,960	1,940	1,960	4,000	490
1992-07-27	2,000	2,000	2,000	2,000	2,000	500
1992-07-24	1,970	1,970	1,970	1,970	2,000	492.50
1992-07-23	1,940	1,940	1,940	1,940	3,000	485
1992-07-22	2,040	2,040	1,990	1,990	7,000	497.50
1992-07-21	2,070	2,070	2,020	2,040	21,000	510
1992-07-20	2,070	2,070	2,070	2,070	4,000	517.50
1992-07-17	2,140	2,140	2,130	2,130	4,000	532.50
1992-07-16	2,170	2,170	2,170	2,170	4,000	542.50
1992-07-15	2,150	2,150	2,150	2,150	6,000	537.50
1992-07-14	2,150	2,150	2,150	2,150	5,000	537.50
1992-07-13	2,150	2,150	2,150	2,150	4,000	537.50
1992-07-10	2,160	2,160	2,140	2,140	6,000	535
1992-07-09	2,160	2,160	2,150	2,150	5,000	537.50
1992-07-08	2,140	2,140	2,130	2,140	5,000	535
1992-07-07	2,160	2,160	2,160	2,160	4,000	540
1992-07-06	2,170	2,180	2,170	2,180	4,000	545
1992-07-03	2,170	2,170	2,170	2,170	6,000	542.50
1992-07-02	2,180	2,180	2,170	2,180	8,000	545
1992-07-01	2,150	2,150	2,140	2,140	4,000	535
1992-06-30	2,160	2,160	2,130	2,130	15,000	532.50
1992-06-29	2,110	2,110	2,110	2,110	4,000	527.50
1992-06-26	2,110	2,110	2,110	2,110	9,000	527.50
1992-06-25	2,070	2,070	2,070	2,070	10,000	517.50
1992-06-24	2,020	2,030	2,020	2,030	4,000	507.50
1992-06-23	1,980	2,000	1,980	2,000	5,000	500
1992-06-22	1,990	1,990	1,980	1,980	7,000	495
1992-06-19	2,010	2,010	1,960	1,960	7,000	490
1992-06-18	1,950	1,950	1,920	1,920	8,000	480
1992-06-17	1,980	1,990	1,980	1,980	6,000	495
1992-06-16	2,020	2,020	2,020	2,020	4,000	505
1992-06-15	2,040	2,040	2,040	2,040	8,000	510
1992-06-12	2,080	2,080	2,070	2,080	10,000	520
1992-06-11	2,070	2,080	2,070	2,080	16,000	520
1992-06-10	2,100	2,100	2,080	2,100	18,000	525
1992-06-09	2,080	2,090	2,070	2,070	11,000	517.50
1992-06-08	2,090	2,090	2,080	2,090	14,000	522.50
1992-06-05	2,110	2,120	2,090	2,090	21,000	522.50
1992-06-04	2,110	2,110	2,100	2,100	16,000	525
1992-06-03	2,110	2,120	2,100	2,120	22,000	530
1992-06-02	2,120	2,120	2,100	2,100	10,000	525
1992-06-01	2,140	2,140	2,110	2,110	9,000	527.50
1992-05-29	2,150	2,150	2,140	2,140	9,000	535
1992-05-28	2,150	2,150	2,110	2,110	4,000	527.50
1992-05-27	2,100	2,100	2,090	2,100	12,000	525
1992-05-26	2,130	2,130	2,100	2,100	12,000	525
1992-05-25	2,120	2,160	2,110	2,130	24,000	532.50
1992-05-22	2,150	2,150	2,150	2,150	24,000	537.50
1992-05-21	2,140	2,170	2,140	2,170	4,000	542.50
1992-05-20	2,140	2,150	2,140	2,150	3,000	537.50
1992-05-13	2,200	2,200	2,200	2,200	1,000	550
1992-05-06	2,030	2,030	2,030	2,030	1,000	507.50
1992-04-28	2,000	2,000	2,000	2,000	2,000	500
1992-04-24	2,010	2,010	2,010	2,010	2,000	502.50
1992-03-26	1,870	1,870	1,870	1,870	1,000	467.50
1992-03-25	2,300	2,300	2,300	2,300	1,000	479.17
1992-03-23	2,330	2,330	2,330	2,330	2,000	485.42
1992-03-10	2,200	2,200	2,200	2,200	1,000	458.33
1992-03-02	2,620	2,620	2,620	2,620	1,000	545.83
1992-02-28	2,640	2,640	2,640	2,640	1,000	550
1992-02-21	2,640	2,640	2,640	2,640	1,000	550
1992-02-20	2,660	2,660	2,660	2,660	1,000	554.17
1992-02-18	2,730	2,730	2,730	2,730	1,000	568.75
1992-02-17	2,710	2,720	2,710	2,720	2,000	566.67
1992-02-06	2,820	2,820	2,820	2,820	1,000	587.50
1992-02-03	2,800	2,800	2,800	2,800	1,000	583.33
1992-01-31	2,750	2,750	2,750	2,750	1,000	572.92
1992-01-24	2,800	2,800	2,800	2,800	1,000	583.33
1992-01-20	2,640	2,640	2,640	2,640	1,000	550
1992-01-14	2,660	2,660	2,660	2,660	4,000	554.17

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