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
