6963 ローム(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	10,340	10,340	10,340	10,340	1,000	2,585
1998-12-28	10,390	10,390	10,390	10,390	1,000	2,597.50
1998-12-25	10,450	10,450	10,450	10,450	1,000	2,612.50
1998-12-24	10,450	10,450	10,450	10,450	1,000	2,612.50
1998-12-22	10,430	10,430	10,280	10,280	3,000	2,570
1998-12-21	10,430	10,430	10,430	10,430	1,000	2,607.50
1998-12-18	10,420	10,420	10,420	10,420	2,000	2,605
1998-12-17	10,190	10,190	10,190	10,190	3,000	2,547.50
1998-12-16	10,200	10,200	10,200	10,200	2,000	2,550
1998-12-15	10,080	10,080	10,050	10,050	4,000	2,512.50
1998-12-14	10,170	10,170	10,170	10,170	1,000	2,542.50
1998-12-11	10,200	10,370	10,200	10,370	49,000	2,592.50
1998-12-10	10,270	10,480	10,220	10,400	4,000	2,600
1998-12-09	10,010	10,010	10,010	10,010	1,000	2,502.50
1998-12-08	10,010	10,010	10,010	10,010	1,000	2,502.50
1998-12-07	9,900	9,900	9,720	9,720	3,000	2,430
1998-12-04	10,050	10,050	9,900	9,900	3,000	2,475
1998-12-03	10,210	10,210	10,190	10,190	2,000	2,547.50
1998-12-02	10,300	10,400	10,300	10,400	5,000	2,600
1998-12-01	10,500	10,500	10,500	10,500	3,000	2,625
1998-11-30	10,440	10,440	10,440	10,440	1,000	2,610
1998-11-27	10,300	10,300	10,270	10,270	10,000	2,567.50
1998-11-26	10,430	10,430	10,400	10,400	3,000	2,600
1998-11-25	10,810	10,810	10,810	10,810	1,000	2,702.50
1998-11-24	11,100	11,150	10,920	11,150	6,000	2,787.50
1998-11-20	10,580	10,590	10,500	10,590	4,000	2,647.50
1998-11-19	11,390	11,430	11,390	11,430	5,000	2,857.50
1998-11-18	11,100	11,240	11,000	11,240	8,000	2,810
1998-11-17	10,870	10,870	10,870	10,870	1,000	2,717.50
1998-11-16	10,830	10,830	10,830	10,830	1,000	2,707.50
1998-11-13	10,690	10,690	10,690	10,690	1,000	2,672.50
1998-11-12	10,700	10,700	10,460	10,480	3,000	2,620
1998-11-11	10,000	10,080	10,000	10,080	6,000	2,520
1998-11-10	11,480	11,480	11,480	11,480	1,000	2,870
1998-11-09	11,430	11,430	11,430	11,430	1,000	2,857.50
1998-11-06	11,640	11,650	11,640	11,650	2,000	2,912.50
1998-11-05	11,440	11,440	11,440	11,440	3,000	2,860
1998-11-04	11,210	11,300	11,210	11,300	2,000	2,825
1998-11-02	10,400	10,400	10,400	10,400	3,000	2,600
1998-10-30	11,300	11,300	10,360	10,360	2,000	2,590
1998-10-29	11,450	11,550	11,450	11,550	3,000	2,887.50
1998-10-28	11,600	11,600	11,540	11,540	2,000	2,885
1998-10-26	11,470	11,580	11,470	11,580	2,000	2,895
1998-10-23	11,410	11,410	11,400	11,400	2,000	2,850
1998-10-22	11,630	11,630	11,630	11,630	1,000	2,907.50
1998-10-21	11,490	11,490	11,340	11,340	5,000	2,835
1998-10-20	11,130	11,130	11,130	11,130	1,000	2,782.50
1998-10-19	11,340	11,340	11,340	11,340	1,000	2,835
1998-10-16	10,700	10,700	10,700	10,700	6,000	2,675
1998-10-15	10,390	10,400	10,390	10,400	2,000	2,600
1998-10-14	11,100	11,100	10,890	10,890	4,000	2,722.50
1998-10-13	10,800	10,800	10,520	10,600	4,000	2,650
1998-10-12	10,300	10,300	10,300	10,300	1,000	2,575
1998-10-09	9,010	9,010	9,010	9,010	1,000	2,252.50
1998-10-08	9,840	9,840	9,750	9,750	2,000	2,437.50
1998-10-07	10,740	10,740	10,740	10,740	1,000	2,685
1998-10-06	10,090	10,090	10,090	10,090	1,000	2,522.50
1998-10-05	10,800	10,800	10,800	10,800	1,000	2,700
1998-10-02	11,910	11,910	11,890	11,890	2,000	2,972.50
1998-10-01	12,620	12,620	12,620	12,620	1,000	3,155
1998-09-30	13,350	13,350	13,310	13,310	2,000	3,327.50
1998-09-29	13,150	13,150	13,150	13,150	1,000	3,287.50
1998-09-28	12,870	12,870	12,870	12,870	2,000	3,217.50
1998-09-25	12,940	12,940	12,940	12,940	1,000	3,235
1998-09-24	12,410	13,210	12,410	13,210	3,000	3,302.50
1998-09-22	11,770	11,770	11,770	11,770	2,000	2,942.50
1998-09-21	12,150	12,150	12,150	12,150	1,000	3,037.50
1998-09-18	12,990	12,990	12,960	12,960	2,000	3,240
1998-09-17	13,000	13,000	12,940	12,990	3,000	3,247.50
1998-09-16	12,990	12,990	12,990	12,990	6,000	3,247.50
1998-09-14	12,480	12,480	12,480	12,480	1,000	3,120
1998-09-11	12,410	12,410	12,000	12,050	47,000	3,012.50
1998-09-10	12,930	12,930	12,930	12,930	3,000	3,232.50
1998-09-09	13,120	13,120	13,010	13,010	2,000	3,252.50
1998-09-08	13,190	13,190	13,170	13,170	2,000	3,292.50
1998-09-07	13,150	13,250	13,150	13,190	3,000	3,297.50
1998-09-04	13,420	13,420	13,300	13,300	3,000	3,325
1998-09-03	13,470	13,600	13,470	13,600	3,000	3,400
1998-09-02	14,050	14,050	13,960	13,960	7,000	3,490
1998-09-01	14,000	14,000	13,850	13,920	3,000	3,480
1998-08-31	14,520	14,690	14,520	14,690	4,000	3,672.50
1998-08-28	14,510	14,750	14,510	14,710	4,000	3,677.50
1998-08-27	15,120	15,120	15,020	15,020	2,000	3,755
1998-08-26	15,290	15,290	15,200	15,200	3,000	3,800
1998-08-25	15,280	15,280	15,280	15,280	1,000	3,820
1998-08-24	15,330	15,330	15,330	15,330	1,000	3,832.50
1998-08-21	15,720	15,720	15,720	15,720	2,000	3,930
1998-08-20	15,990	16,000	15,990	16,000	6,000	4,000
1998-08-19	15,800	15,800	15,800	15,800	5,000	3,950
1998-08-18	15,310	15,430	15,310	15,370	5,000	3,842.50
1998-08-17	15,210	15,280	15,200	15,200	4,000	3,800
1998-08-14	15,050	15,310	15,050	15,310	3,000	3,827.50
1998-08-13	15,500	15,500	15,210	15,210	3,000	3,802.50
1998-08-12	16,000	16,000	15,820	15,820	2,000	3,955
1998-08-11	15,600	15,600	15,600	15,600	1,000	3,900
1998-08-10	15,250	15,250	15,200	15,200	2,000	3,800
1998-08-07	15,700	15,700	15,530	15,530	62,000	3,882.50
1998-08-06	15,580	15,580	15,580	15,580	1,000	3,895
1998-08-05	15,520	15,560	15,510	15,560	3,000	3,890
1998-08-03	15,720	16,000	15,720	16,000	4,000	4,000
1998-07-31	15,500	15,520	15,500	15,520	6,000	3,880
1998-07-30	15,290	15,290	15,250	15,250	2,000	3,812.50
1998-07-29	15,330	15,330	15,330	15,330	1,000	3,832.50
1998-07-28	15,450	15,450	15,450	15,450	5,000	3,862.50
1998-07-27	15,190	15,190	15,190	15,190	1,000	3,797.50
1998-07-24	15,100	15,150	15,100	15,150	2,000	3,787.50
1998-07-23	15,100	15,100	15,100	15,100	1,000	3,775
1998-07-22	15,300	15,300	15,300	15,300	1,000	3,825
1998-07-21	15,500	15,500	15,500	15,500	1,000	3,875
1998-07-17	15,120	15,270	15,120	15,260	8,000	3,815
1998-07-16	15,110	15,290	15,110	15,280	46,000	3,820
1998-07-15	14,850	14,900	14,850	14,900	2,000	3,725
1998-07-14	14,670	14,670	14,600	14,600	4,000	3,650
1998-07-13	14,600	14,610	14,600	14,610	2,000	3,652.50
1998-07-10	14,700	14,700	14,430	14,430	5,000	3,607.50
1998-07-09	14,380	14,380	14,380	14,380	1,000	3,595
1998-07-08	13,960	13,960	13,960	13,960	1,000	3,490
1998-07-07	13,900	13,910	13,900	13,910	2,000	3,477.50
1998-07-06	14,060	14,060	14,060	14,060	1,000	3,515
1998-07-03	14,400	14,400	14,400	14,400	1,000	3,600
1998-07-02	14,290	14,290	14,290	14,290	1,000	3,572.50
1998-07-01	14,200	14,350	14,200	14,350	3,000	3,587.50
1998-06-30	14,300	14,300	14,200	14,200	2,000	3,550
1998-06-29	14,170	14,170	14,170	14,170	2,000	3,542.50
1998-06-26	13,900	14,000	13,900	14,000	8,000	3,500
1998-06-25	13,900	13,900	13,900	13,900	2,000	3,475
1998-06-24	13,300	13,300	13,300	13,300	2,000	3,325
1998-06-23	12,990	12,990	12,980	12,980	3,000	3,245
1998-06-22	12,920	12,920	12,920	12,920	2,000	3,230
1998-06-19	12,820	12,820	12,800	12,800	3,000	3,200
1998-06-18	13,750	13,750	13,150	13,200	4,000	3,300
1998-06-17	13,470	13,470	13,410	13,410	2,000	3,352.50
1998-06-16	13,710	13,740	13,710	13,740	2,000	3,435
1998-06-15	13,750	13,750	13,750	13,750	2,000	3,437.50
1998-06-12	13,830	13,990	13,830	13,990	66,000	3,497.50
1998-06-11	13,760	13,960	13,760	13,960	2,000	3,490
1998-06-10	14,110	14,110	13,870	13,870	2,000	3,467.50
1998-06-09	14,380	14,380	14,380	14,380	2,000	3,595
1998-06-08	14,200	14,200	14,200	14,200	1,000	3,550
1998-06-05	14,300	14,300	14,300	14,300	2,000	3,575
1998-06-04	14,560	14,620	14,560	14,620	3,000	3,655
1998-06-03	14,360	14,360	14,250	14,250	3,000	3,562.50
1998-06-02	14,210	14,210	14,210	14,210	5,000	3,552.50
1998-06-01	14,260	14,310	14,260	14,310	2,000	3,577.50
1998-05-29	14,730	14,730	14,730	14,730	2,000	3,682.50
1998-05-28	14,550	14,550	14,550	14,550	2,000	3,637.50
1998-05-27	14,500	14,550	14,500	14,500	44,000	3,625
1998-05-26	14,560	14,560	14,560	14,560	1,000	3,640
1998-05-25	14,530	14,530	14,530	14,530	1,000	3,632.50
1998-05-22	14,390	14,390	14,250	14,250	2,000	3,562.50
1998-05-21	14,850	14,850	14,740	14,740	40,000	3,685
1998-05-20	14,790	14,790	14,790	14,790	1,000	3,697.50
1998-05-19	14,770	14,770	14,770	14,770	1,000	3,692.50
1998-05-18	14,700	14,700	14,660	14,660	3,000	3,665
1998-05-15	14,700	14,760	14,700	14,760	2,000	3,690
1998-05-14	14,500	14,500	14,470	14,470	2,000	3,617.50
1998-05-13	14,110	14,110	14,110	14,110	25,000	3,527.50
1998-05-12	14,070	14,070	14,070	14,070	3,000	3,517.50
1998-05-11	14,060	14,060	13,800	13,800	3,000	3,450
1998-05-08	14,330	14,340	14,250	14,260	8,000	3,565
1998-05-07	14,500	14,500	14,300	14,350	6,000	3,587.50
1998-05-06	14,860	14,870	14,410	14,410	12,000	3,602.50
1998-05-01	14,720	14,830	14,720	14,750	4,000	3,687.50
1998-04-30	14,600	14,880	14,600	14,880	4,000	3,720
1998-04-28	14,120	14,310	14,120	14,310	7,000	3,577.50
1998-04-27	14,230	14,300	14,220	14,220	5,000	3,555
1998-04-24	13,950	14,200	13,950	14,200	10,000	3,550
1998-04-23	13,830	13,830	13,820	13,820	2,000	3,455
1998-04-22	13,950	13,950	13,910	13,910	2,000	3,477.50
1998-04-21	13,910	13,910	13,910	13,910	2,000	3,477.50
1998-04-20	13,660	13,660	13,560	13,560	3,000	3,390
1998-04-17	13,300	13,370	13,190	13,190	4,000	3,297.50
1998-04-16	13,880	13,880	13,880	13,880	2,000	3,470
1998-04-15	13,610	13,610	13,610	13,610	1,000	3,402.50
1998-04-14	13,600	13,660	13,600	13,660	2,000	3,415
1998-04-13	13,510	13,510	13,510	13,510	1,000	3,377.50
1998-04-10	13,000	13,100	13,000	13,100	3,000	3,275
1998-04-09	12,800	12,800	12,800	12,800	2,000	3,200
1998-04-08	13,000	13,000	13,000	13,000	8,000	3,250
1998-04-07	12,900	12,900	12,700	12,700	10,000	3,175
1998-04-06	13,000	13,000	12,900	12,900	5,000	3,225
1998-04-03	13,100	13,100	13,100	13,100	2,000	3,275
1998-04-02	12,900	13,100	12,900	13,100	5,000	3,275
1998-04-01	12,400	12,800	12,400	12,800	8,000	3,200
1998-03-31	12,300	12,600	12,300	12,600	3,000	3,150
1998-03-30	12,500	12,500	12,400	12,400	3,000	3,100
1998-03-27	12,000	12,200	12,000	12,200	2,000	3,050
1998-03-26	11,900	11,900	11,900	11,900	2,000	2,975
1998-03-25	11,600	11,600	11,600	11,600	2,000	2,900
1998-03-24	11,700	11,700	11,700	11,700	1,000	2,925
1998-03-23	11,900	11,900	11,900	11,900	2,000	2,975
1998-03-20	11,900	11,900	11,900	11,900	1,000	2,975
1998-03-19	12,100	12,100	12,100	12,100	1,000	3,025
1998-03-18	12,100	12,200	12,000	12,200	3,000	3,050
1998-03-17	12,300	12,400	12,300	12,400	5,000	3,100
1998-03-16	11,900	11,900	11,900	11,900	1,000	2,975
1998-03-13	11,800	11,800	11,800	11,800	15,000	2,950
1998-03-12	11,700	11,700	11,700	11,700	1,000	2,925
1998-03-11	11,900	11,900	11,900	11,900	1,000	2,975
1998-03-10	12,000	12,000	12,000	12,000	1,000	3,000
1998-03-09	12,800	12,800	12,800	12,800	1,000	3,200
1998-03-06	13,100	13,200	13,100	13,200	2,000	3,300
1998-03-05	12,800	12,800	12,800	12,800	1,000	3,200
1998-03-04	12,900	12,900	12,900	12,900	1,000	3,225
1998-03-03	12,500	12,500	12,500	12,500	2,000	3,125
1998-03-02	12,500	12,500	12,500	12,500	1,000	3,125
1998-02-27	12,500	12,500	12,500	12,500	2,000	3,125
1998-02-26	13,000	13,000	12,900	12,900	4,000	3,225
1998-02-25	12,600	12,600	12,600	12,600	1,000	3,150
1998-02-24	12,700	12,800	12,700	12,800	3,000	3,200
1998-02-23	12,200	12,200	12,200	12,200	2,000	3,050
1998-02-20	12,400	12,400	12,400	12,400	5,000	3,100
1998-02-19	12,500	12,500	12,500	12,500	2,000	3,125
1998-02-18	13,000	13,000	13,000	13,000	2,000	3,250
1998-02-17	12,900	12,900	12,900	12,900	2,000	3,225
1998-02-16	12,700	12,800	12,700	12,800	4,000	3,200
1998-02-12	12,300	12,300	12,100	12,100	2,000	3,025
1998-02-10	12,600	12,600	12,500	12,600	6,000	3,150
1998-02-09	13,100	13,100	13,100	13,100	5,000	3,275
1998-02-06	13,300	13,300	13,300	13,300	2,000	3,325
1998-02-05	13,500	13,500	13,500	13,500	2,000	3,375
1998-02-04	13,800	13,800	13,700	13,700	2,000	3,425
1998-02-03	14,100	14,100	13,800	13,900	4,000	3,475
1998-02-02	13,600	13,600	13,600	13,600	2,000	3,400
1998-01-30	13,100	13,800	13,100	13,700	5,000	3,425
1998-01-29	13,100	13,100	12,800	12,900	11,000	3,225
1998-01-28	12,900	12,900	12,900	12,900	1,000	3,225
1998-01-27	13,400	13,400	12,900	12,900	3,000	3,225
1998-01-26	13,600	13,600	13,600	13,600	2,000	3,400
1998-01-23	13,400	13,400	13,400	13,400	3,000	3,350
1998-01-22	13,300	13,300	13,300	13,300	5,000	3,325
1998-01-21	13,600	13,700	13,500	13,500	4,000	3,375
1998-01-20	13,500	13,500	13,400	13,400	2,000	3,350
1998-01-19	13,800	13,800	13,800	13,800	2,000	3,450
1998-01-16	13,500	13,500	13,500	13,500	2,000	3,375
1998-01-14	13,300	13,300	13,100	13,100	8,000	3,275
1998-01-13	13,000	13,000	13,000	13,000	2,000	3,250
1998-01-12	13,600	13,600	13,600	13,600	5,000	3,400
1998-01-09	13,900	13,900	13,800	13,800	2,000	3,450
1998-01-08	14,400	14,700	14,400	14,700	2,000	3,675
1998-01-07	13,900	14,200	13,900	14,200	3,000	3,550
1998-01-06	13,700	13,900	13,700	13,900	7,000	3,475

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