6963 ローム(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-277,5907,6107,5907,6106,0001,902.50
1996-12-267,4007,5007,4007,5005,0001,875
1996-12-257,4007,4607,4007,46015,0001,865
1996-12-247,3107,4707,3107,4702,0001,867.50
1996-12-207,1007,1507,0407,15012,0001,787.50
1996-12-197,2507,2507,1307,130307,0001,782.50
1996-12-187,2507,2507,2507,2508,0001,812.50
1996-12-177,4007,4407,3207,44035,0001,860
1996-12-167,3107,4007,3107,40012,0001,850
1996-12-137,2207,3107,1907,31062,0001,827.50
1996-12-127,2707,3507,2707,3109,0001,827.50
1996-12-117,4007,4407,4007,4402,0001,860
1996-12-107,5907,5907,5807,59013,0001,897.50
1996-12-097,5107,5607,5107,5603,0001,890
1996-12-067,5207,5307,3507,40016,0001,850
1996-12-057,3207,4907,3007,46022,0001,865
1996-12-047,2307,2307,1707,22011,0001,805
1996-12-037,0607,1407,0607,1404,0001,785
1996-12-027,0307,0306,9506,9606,0001,740
1996-11-297,0007,0306,9906,9903,0001,747.50
1996-11-286,9607,0406,9606,9604,0001,740
1996-11-277,0007,0007,0007,0002,0001,750
1996-11-266,8206,8206,8206,8202,0001,705
1996-11-256,7506,7506,7506,7504,0001,687.50
1996-11-226,7006,7706,7006,7707,0001,692.50
1996-11-216,7506,7506,7506,7502,0001,687.50
1996-11-206,6306,7506,6306,7502,0001,687.50
1996-11-196,5706,5706,5106,5102,0001,627.50
1996-11-186,4806,4806,4806,4801,0001,620
1996-11-156,5406,5406,5406,54036,0001,635
1996-11-146,5106,5206,4806,4807,0001,620
1996-11-136,4706,4706,3706,4704,0001,617.50
1996-11-126,6906,7306,6906,7303,0001,682.50
1996-11-116,7506,7506,7306,7303,0001,682.50
1996-11-086,6306,6706,6306,67019,0001,667.50
1996-11-076,7106,7106,6806,6802,0001,670
1996-11-066,6306,6506,6306,6508,0001,662.50
1996-11-056,6306,6306,6306,6302,0001,657.50
1996-11-016,6506,7106,6506,7103,0001,677.50
1996-10-316,7306,7506,7306,7504,0001,687.50
1996-10-306,7506,7506,7506,7503,0001,687.50
1996-10-296,7606,7606,7606,7602,0001,690
1996-10-286,7406,7406,7406,7402,0001,685
1996-10-256,7006,7006,6506,6705,0001,667.50
1996-10-246,7606,7606,7606,7602,0001,690
1996-10-236,8006,8006,8006,8002,0001,700
1996-10-226,9106,9106,9106,9102,0001,727.50
1996-10-217,0307,0306,9006,9004,0001,725
1996-10-187,0207,0307,0107,0306,0001,757.50
1996-10-176,9306,9306,9306,9302,0001,732.50
1996-10-166,9506,9506,9506,9501,0001,737.50
1996-10-156,8606,8606,8606,8601,0001,715
1996-10-146,8506,8506,8506,8504,0001,712.50
1996-10-116,8506,8506,8506,8502,0001,712.50
1996-10-096,7606,7606,7606,7601,0001,690
1996-10-086,7306,7306,7306,7301,0001,682.50
1996-10-076,8406,8406,8406,8401,0001,710
1996-10-046,9506,9506,9506,9501,0001,737.50
1996-10-037,0507,0507,0307,0305,0001,757.50
1996-10-027,0207,0307,0207,0304,0001,757.50
1996-10-017,0107,0506,9807,05015,0001,762.50
1996-09-306,9507,0106,9507,0102,0001,752.50
1996-09-276,8106,9206,8106,9202,0001,730
1996-09-266,8006,8006,8006,8002,0001,700
1996-09-256,7406,7406,7406,7401,0001,685
1996-09-246,6406,6406,6406,6403,0001,660
1996-09-206,7706,7806,7706,7804,0001,695
1996-09-196,7406,7506,7406,7502,0001,687.50
1996-09-186,7606,7606,7606,7601,0001,690
1996-09-176,7106,7306,7106,7304,0001,682.50
1996-09-136,5406,6706,5406,67013,0001,667.50
1996-09-126,6306,6306,5906,5902,0001,647.50
1996-09-116,6406,6406,6406,6401,0001,660
1996-09-106,6506,6606,6006,6005,0001,650
1996-09-096,5406,5406,5406,5403,0001,635
1996-09-066,6306,6306,5406,56013,0001,640
1996-09-056,5306,6106,5306,61013,0001,652.50
1996-09-046,4706,4906,4706,4805,0001,620
1996-09-036,4706,4706,4706,4701,0001,617.50
1996-09-026,4806,4806,4806,4801,0001,620
1996-08-306,4606,5306,4606,5307,0001,632.50
1996-08-296,4906,4906,4506,4504,0001,612.50
1996-08-286,7006,7006,7006,7001,0001,675
1996-08-276,6506,7706,6506,7708,0001,692.50
1996-08-266,8006,8006,8006,8001,0001,700
1996-08-236,8806,8806,8706,8702,0001,717.50
1996-08-226,8506,8706,8506,8702,0001,717.50
1996-08-216,8506,8606,8506,8505,0001,712.50
1996-08-206,7606,7606,7606,7601,0001,690
1996-08-196,7006,7206,7006,7202,0001,680
1996-08-166,6406,6406,6406,6401,0001,660
1996-08-156,7306,7806,7306,7803,0001,695
1996-08-146,6006,6006,6006,6001,0001,650
1996-08-136,6006,6006,6006,6001,0001,650
1996-08-126,6506,6506,5306,5405,0001,635
1996-08-096,6006,6006,6006,6003,0001,650
1996-08-086,6406,6506,6406,6503,0001,662.50
1996-08-076,5406,5406,5406,5401,0001,635
1996-08-066,4806,4806,4806,4801,0001,620
1996-08-056,5606,5606,5606,5605,0001,640
1996-08-026,5406,5606,5406,5606,0001,640
1996-08-016,4506,4506,4506,4501,0001,612.50
1996-07-316,3506,3506,3506,3501,0001,587.50
1996-07-306,2806,2806,2706,2703,0001,567.50
1996-07-296,3806,3806,3206,32021,0001,580
1996-07-266,4506,4506,4506,4502,0001,612.50
1996-07-256,4006,4006,3906,3903,0001,597.50
1996-07-246,3506,3506,3506,3502,0001,587.50
1996-07-236,3906,4206,3906,3903,0001,597.50
1996-07-226,5206,5206,5206,5201,0001,630
1996-07-196,4606,4606,4606,4601,0001,615
1996-07-186,3406,4106,3406,4102,0001,602.50
1996-07-176,2706,2706,2706,2702,0001,567.50
1996-07-166,1806,2506,1806,2502,0001,562.50
1996-07-156,3606,3606,3606,3601,0001,590
1996-07-126,3506,4106,3206,32028,0001,580
1996-07-116,5006,5006,4806,4805,0001,620
1996-07-106,7506,7506,4806,48015,0001,620
1996-07-096,7006,7006,7006,7002,0001,675
1996-07-086,6406,7006,6406,69012,0001,672.50
1996-07-056,9006,9006,8306,88041,0001,720
1996-07-046,9807,0006,9807,0003,0001,750
1996-07-037,0307,0306,9706,9707,0001,742.50
1996-07-027,1607,1607,1507,1503,0001,787.50
1996-07-017,1607,1807,1607,1704,0001,792.50
1996-06-287,2207,2207,2207,2203,0001,805
1996-06-277,1607,1607,1607,1607,0001,790
1996-06-267,2307,2307,2007,2307,0001,807.50
1996-06-257,1007,1207,1007,1206,0001,780
1996-06-247,1507,1507,1007,1004,0001,775
1996-06-217,1907,2307,1907,20015,0001,800
1996-06-207,2507,2507,1407,190125,0001,797.50
1996-06-197,3807,3807,2507,250145,0001,812.50
1996-06-187,2007,3807,2007,38065,0001,845
1996-06-177,2407,2907,2407,2904,0001,822.50
1996-06-147,0607,2507,0607,24035,0001,810
1996-06-136,8706,9806,8706,9804,0001,745
1996-06-126,8006,8706,8006,8705,0001,717.50
1996-06-116,6506,7206,6506,7206,0001,680
1996-06-106,7006,7006,6906,7008,0001,675
1996-06-076,7206,7206,7006,7004,0001,675
1996-06-066,8006,8006,8006,8007,0001,700
1996-06-056,9206,9206,8806,8806,0001,720
1996-06-046,7806,8206,7806,8105,0001,702.50
1996-06-036,7506,8006,7506,79010,0001,697.50
1996-05-316,7406,8006,7406,7506,0001,687.50
1996-05-306,5406,5506,5306,5305,0001,632.50
1996-05-296,6306,6306,6106,6103,0001,652.50
1996-05-286,6206,6206,6106,6104,0001,652.50
1996-05-276,6306,6306,6006,6005,0001,650
1996-05-246,5806,6306,5806,6304,0001,657.50
1996-05-236,7706,7706,6306,6304,0001,657.50
1996-05-226,9006,9106,8506,9107,0001,727.50
1996-05-216,8606,8606,8406,8505,0001,712.50
1996-05-206,9306,9306,8506,8505,0001,712.50
1996-05-176,9307,0306,9306,93013,0001,732.50
1996-05-166,7006,7906,7006,7906,0001,697.50
1996-05-156,6806,7006,6406,70010,0001,675
1996-05-146,6506,6506,6306,6305,0001,657.50
1996-05-136,7006,7006,6406,6404,0001,660
1996-05-106,6706,7206,6406,72011,0001,680
1996-05-096,7306,7306,7306,7302,0001,682.50
1996-05-086,7206,9806,7206,98023,0001,745
1996-05-076,7106,8306,7006,82014,0001,705
1996-05-026,7506,7706,7106,76019,0001,690
1996-05-016,7506,7506,7006,7003,0001,675
1996-04-306,7206,7206,6506,65011,0001,662.50
1996-04-266,6206,7506,6206,740158,0001,685
1996-04-256,5406,6106,5406,60019,0001,650
1996-04-246,5006,5206,4806,52013,0001,630
1996-04-236,3606,4706,3606,4707,0001,617.50
1996-04-226,3106,3306,3006,3305,0001,582.50
1996-04-196,3106,3206,2906,30024,0001,575
1996-04-186,3306,3706,3106,31016,0001,577.50
1996-04-176,2406,3306,2406,33010,0001,582.50
1996-04-166,1106,1706,1106,1704,0001,542.50
1996-04-156,0406,0406,0306,0303,0001,507.50
1996-04-126,0606,0606,0306,0508,0001,512.50
1996-04-116,0006,0306,0006,0303,0001,507.50
1996-04-106,0306,0506,0106,0509,0001,512.50
1996-04-095,9806,0405,9805,9906,0001,497.50
1996-04-085,8405,8405,8405,8401,0001,460
1996-04-055,9505,9505,9305,9304,0001,482.50
1996-04-045,9505,9505,9505,9502,0001,487.50
1996-04-036,0506,0505,9805,9803,0001,495
1996-04-026,0206,0206,0206,0201,0001,505
1996-04-016,1006,1006,0006,0008,0001,500
1996-03-296,1406,1406,0706,0706,0001,517.50
1996-03-286,1506,1506,1406,1402,0001,535
1996-03-275,9906,1005,9906,1009,0001,525
1996-03-265,9505,9705,9505,9702,0001,492.50
1996-03-256,0306,0305,9605,9705,0001,492.50
1996-03-225,9705,9705,8805,88052,0001,470
1996-03-215,9605,9905,9605,99049,0001,497.50
1996-03-195,9405,9505,9405,9504,0001,487.50
1996-03-185,8505,8505,8505,8501,0001,462.50
1996-03-155,7105,8505,7105,8305,0001,457.50
1996-03-145,6005,6005,6005,6001,0001,400
1996-03-135,6605,6605,6005,60011,0001,400
1996-03-125,7505,7505,6605,66010,0001,415
1996-03-115,6905,6905,6905,6902,0001,422.50
1996-03-085,8305,8305,7905,79046,0001,447.50
1996-03-075,9305,9305,8505,8502,0001,462.50
1996-03-066,0106,0706,0106,0706,0001,517.50
1996-03-056,3006,3006,3006,3003,0001,575
1996-03-046,3606,3706,3506,3608,0001,590
1996-03-016,3006,3306,2206,33011,0001,582.50
1996-02-296,2506,2506,2006,2509,0001,562.50
1996-02-286,1406,1406,1406,1402,0001,535
1996-02-276,1206,1206,1006,1008,0001,525
1996-02-266,1406,1406,1406,1401,0001,535
1996-02-236,1206,1506,1206,1504,0001,537.50
1996-02-225,9906,0205,9906,00012,0001,500
1996-02-215,8605,8805,8605,8803,0001,470
1996-02-205,8105,8105,8105,8101,0001,452.50
1996-02-195,9005,9005,8505,8503,0001,462.50
1996-02-165,9005,9005,9005,9001,0001,475
1996-02-155,9105,9105,9105,9101,0001,477.50
1996-02-146,1406,1406,1406,14013,0001,535
1996-02-136,1706,1706,1306,14053,0001,535
1996-02-096,1506,1506,0806,1406,0001,535
1996-02-085,9506,0905,9506,0904,0001,522.50
1996-02-075,8005,9005,8005,90054,0001,475
1996-02-065,7605,7605,7605,7601,0001,440
1996-02-055,8505,8505,8205,8202,0001,455
1996-02-025,8605,8605,8605,8601,0001,465
1996-02-015,9205,9305,8205,930103,0001,482.50
1996-01-315,8705,9105,8605,86014,0001,465
1996-01-305,8705,8705,8205,8203,0001,455
1996-01-295,9305,9305,8805,880802,0001,470
1996-01-265,9305,9305,9305,9301,0001,482.50
1996-01-255,8505,9005,8505,9002,0001,475
1996-01-245,8405,8405,8405,8401,0001,460
1996-01-235,9005,9005,9005,9001,0001,475
1996-01-225,9505,9505,9205,94020,0001,485
1996-01-195,6205,6205,6205,6201,0001,405
1996-01-185,6005,6005,5705,5703,0001,392.50
1996-01-175,7005,7405,6605,6609,0001,415
1996-01-165,6505,6505,6405,6402,0001,410
1996-01-125,6905,6905,6705,6703,0001,417.50
1996-01-115,8405,8405,6705,7008,0001,425
1996-01-105,9505,9505,9005,9107,0001,477.50
1996-01-095,9405,9405,9405,9401,0001,485
1996-01-086,0406,0405,9305,9302,0001,482.50
1996-01-056,0406,0906,0406,06012,0001,515
1996-01-046,2006,2006,1606,20015,0001,550

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