6963 ローム(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	21,620	21,990	21,310	21,710	4,100	5,427.50
2000-12-28	22,230	22,230	21,800	22,140	2,500	5,535
2000-12-27	21,750	22,290	21,680	22,150	7,100	5,537.50
2000-12-26	22,000	22,600	21,990	22,230	6,000	5,557.50
2000-12-25	22,900	22,900	22,310	22,520	8,000	5,630
2000-12-22	21,680	22,190	21,500	22,000	7,200	5,500
2000-12-21	21,000	21,040	20,000	20,600	17,900	5,150
2000-12-20	22,300	23,050	22,200	22,570	9,100	5,642.50
2000-12-19	25,590	25,590	24,100	24,400	11,800	6,100
2000-12-18	25,710	25,760	25,320	25,590	4,100	6,397.50
2000-12-15	25,920	25,990	25,270	25,680	10,000	6,420
2000-12-14	26,190	26,640	26,120	26,220	5,800	6,555
2000-12-13	27,100	27,200	26,700	27,090	18,400	6,772.50
2000-12-12	28,550	28,990	28,000	28,000	4,300	7,000
2000-12-11	28,600	28,600	28,000	28,550	8,400	7,137.50
2000-12-08	27,400	27,930	27,400	27,400	62,300	6,850
2000-12-07	27,800	28,600	27,790	28,600	3,600	7,150
2000-12-06	28,200	28,700	27,990	28,520	4,300	7,130
2000-12-05	27,350	27,500	27,000	27,000	1,900	6,750
2000-12-04	26,900	27,210	26,850	27,020	4,600	6,755
2000-12-01	26,500	28,000	26,260	27,500	3,500	6,875
2000-11-30	26,270	27,680	26,270	27,200	7,500	6,800
2000-11-29	27,280	28,130	26,870	27,170	5,800	6,792.50
2000-11-28	28,500	28,780	27,900	28,780	11,300	7,195
2000-11-27	28,000	28,520	28,000	28,510	4,300	7,127.50
2000-11-24	26,200	28,400	26,200	28,000	5,100	7,000
2000-11-22	26,190	26,310	26,000	26,200	6,800	6,550
2000-11-21	24,800	25,890	24,610	25,890	8,800	6,472.50
2000-11-20	25,270	25,270	24,780	25,200	6,800	6,300
2000-11-17	25,790	25,790	25,300	25,570	8,200	6,392.50
2000-11-16	26,660	26,660	25,980	26,010	3,900	6,502.50
2000-11-15	27,050	27,200	26,660	26,660	8,600	6,665
2000-11-14	26,490	26,900	26,000	26,150	9,100	6,537.50
2000-11-13	26,450	26,450	25,800	26,190	10,000	6,547.50
2000-11-10	28,890	29,100	27,970	28,370	6,800	7,092.50
2000-11-09	29,100	29,200	29,000	29,190	1,700	7,297.50
2000-11-08	30,050	30,100	29,620	29,620	2,000	7,405
2000-11-07	29,500	30,300	29,500	30,050	4,200	7,512.50
2000-11-06	28,620	29,400	28,620	29,310	5,500	7,327.50
2000-11-02	28,300	28,810	28,150	28,320	2,300	7,080
2000-11-01	28,390	28,670	28,090	28,670	2,600	7,167.50
2000-10-31	27,360	27,490	27,000	27,490	4,100	6,872.50
2000-10-30	28,830	28,950	27,660	27,660	2,300	6,915
2000-10-27	27,980	28,930	27,980	28,600	1,900	7,150
2000-10-26	27,030	27,910	27,030	27,820	5,900	6,955
2000-10-25	27,500	27,840	27,500	27,600	3,700	6,900
2000-10-24	28,190	28,470	28,000	28,180	7,100	7,045
2000-10-23	28,220	28,590	27,790	28,560	3,500	7,140
2000-10-20	27,600	28,220	27,600	28,220	7,600	7,055
2000-10-19	25,210	26,790	25,210	26,100	8,200	6,525
2000-10-18	25,930	25,930	24,760	25,360	13,600	6,340
2000-10-17	27,940	27,940	27,240	27,430	4,500	6,857.50
2000-10-16	28,400	28,500	27,750	27,750	6,900	6,937.50
2000-10-13	26,000	27,000	25,500	27,000	10,800	6,750
2000-10-12	25,810	26,210	25,810	26,080	14,200	6,520
2000-10-11	26,900	26,900	25,690	26,110	16,100	6,527.50
2000-10-10	27,320	27,770	27,320	27,690	9,400	6,922.50
2000-10-06	28,900	28,900	28,430	28,590	2,300	7,147.50
2000-10-05	29,240	29,240	28,830	28,900	4,300	7,225
2000-10-04	28,080	28,790	28,080	28,640	15,200	7,160
2000-10-03	29,050	29,250	28,300	28,350	14,300	7,087.50
2000-10-02	28,000	29,980	28,000	29,530	12,200	7,382.50
2000-09-29	28,800	29,950	28,500	29,750	8,900	7,437.50
2000-09-28	29,140	29,250	28,500	28,500	10,900	7,125
2000-09-27	30,000	30,000	29,800	29,960	5,100	7,490
2000-09-26	30,850	31,000	30,400	30,400	3,300	7,600
2000-09-25	31,650	31,650	30,800	30,850	1,900	7,712.50
2000-09-22	30,850	31,300	30,450	30,700	11,100	7,675
2000-09-21	32,550	32,850	32,050	32,050	11,000	8,012.50
2000-09-20	32,100	33,000	32,100	32,950	10,300	8,237.50
2000-09-19	30,700	32,500	30,700	32,500	7,100	8,125
2000-09-18	31,300	31,650	31,100	31,500	10,200	7,875
2000-09-14	31,050	31,450	30,550	30,900	7,700	7,725
2000-09-13	29,900	30,500	29,900	30,500	2,100	7,625
2000-09-12	29,980	30,450	29,810	29,810	3,700	7,452.50
2000-09-11	30,550	30,550	29,600	29,600	2,700	7,400
2000-09-08	30,500	30,500	29,600	30,300	27,900	7,575
2000-09-07	30,300	30,300	29,990	30,150	2,200	7,537.50
2000-09-06	30,150	30,350	30,150	30,350	1,400	7,587.50
2000-09-05	30,700	30,750	30,400	30,650	1,700	7,662.50
2000-09-04	31,550	31,550	30,650	30,650	3,400	7,662.50
2000-09-01	31,550	31,600	30,500	31,150	6,400	7,787.50
2000-08-31	31,350	31,500	30,000	30,350	5,200	7,587.50
2000-08-30	32,150	32,850	30,850	30,850	7,000	7,712.50
2000-08-29	32,900	33,100	32,100	32,550	9,700	8,137.50
2000-08-28	32,350	33,000	32,100	32,750	10,700	8,187.50
2000-08-25	30,000	31,700	30,000	31,550	10,000	7,887.50
2000-08-24	29,200	29,500	29,200	29,300	1,000	7,325
2000-08-23	29,090	29,090	28,710	28,860	1,000	7,215
2000-08-22	29,400	29,400	28,500	29,090	4,200	7,272.50
2000-08-21	29,140	29,170	28,890	29,170	2,800	7,292.50
2000-08-18	28,890	29,150	28,500	29,140	13,700	7,285
2000-08-17	28,610	28,910	28,010	28,100	14,900	7,025
2000-08-16	27,950	27,950	27,470	27,710	4,800	6,927.50
2000-08-15	27,280	27,280	26,610	27,050	3,100	6,762.50
2000-08-14	27,410	27,710	26,440	26,590	2,000	6,647.50
2000-08-11	26,700	27,450	26,700	27,400	3,300	6,850
2000-08-10	27,190	27,270	26,970	27,000	1,000	6,750
2000-08-09	26,240	27,140	26,240	27,090	2,500	6,772.50
2000-08-08	27,080	27,080	26,320	26,540	1,500	6,635
2000-08-07	26,380	26,780	26,240	26,780	8,200	6,695
2000-08-04	26,250	26,290	25,780	25,780	7,800	6,445
2000-08-03	28,400	28,400	26,790	26,850	6,100	6,712.50
2000-08-02	29,090	29,090	28,090	28,400	1,700	7,100
2000-08-01	28,990	29,200	28,610	28,990	6,700	7,247.50
2000-07-31	27,240	28,690	26,510	28,690	5,900	7,172.50
2000-07-28	26,410	27,580	25,810	27,400	35,300	6,850
2000-07-27	30,000	30,000	28,810	28,810	4,100	7,202.50
2000-07-26	30,200	30,900	30,200	30,900	1,500	7,725
2000-07-25	29,900	30,550	29,900	30,400	2,700	7,600
2000-07-24	30,600	31,100	30,300	31,050	12,500	7,762.50
2000-07-21	30,850	31,100	30,700	31,000	5,600	7,750
2000-07-19	29,980	30,200	29,750	29,980	2,900	7,495
2000-07-18	30,050	30,600	29,910	29,940	2,100	7,485
2000-07-17	29,800	30,100	29,690	29,750	1,800	7,437.50
2000-07-14	29,900	30,300	29,690	29,800	9,100	7,450
2000-07-13	30,000	30,000	29,100	29,100	9,000	7,275
2000-07-12	30,600	30,600	29,800	29,860	7,400	7,465
2000-07-11	31,000	31,000	30,350	30,400	4,600	7,600
2000-07-10	31,150	31,500	30,950	31,000	1,900	7,750
2000-07-07	30,800	31,400	30,550	30,550	2,200	7,637.50
2000-07-06	31,300	31,300	30,550	30,800	3,600	7,700
2000-07-05	31,150	31,550	31,150	31,500	2,500	7,875
2000-07-04	31,200	31,200	30,700	31,200	2,600	7,800
2000-07-03	31,100	31,100	30,500	30,950	5,100	7,737.50
2000-06-30	31,000	31,250	30,600	31,100	4,000	7,775
2000-06-29	32,400	32,400	32,100	32,200	1,100	8,050
2000-06-28	31,150	31,800	31,100	31,800	900	7,950
2000-06-27	30,650	30,950	30,450	30,600	5,100	7,650
2000-06-26	30,900	30,950	30,000	30,550	9,100	7,637.50
2000-06-23	31,800	31,800	30,900	31,050	4,400	7,762.50
2000-06-22	33,500	33,800	32,600	32,700	2,500	8,175
2000-06-21	32,900	33,500	32,800	33,400	2,200	8,350
2000-06-20	31,850	32,800	31,800	32,000	4,700	8,000
2000-06-19	30,050	31,250	29,800	31,250	4,100	7,812.50
2000-06-16	30,600	30,900	29,980	30,350	4,700	7,587.50
2000-06-15	31,500	31,750	30,900	30,900	2,800	7,725
2000-06-14	32,300	32,400	32,000	32,400	1,600	8,100
2000-06-13	32,450	33,000	32,300	32,300	1,300	8,075
2000-06-12	33,650	34,000	33,050	33,050	1,200	8,262.50
2000-06-09	33,800	33,800	33,500	33,650	33,600	8,412.50
2000-06-08	33,000	33,900	33,000	33,800	1,800	8,450
2000-06-07	33,600	33,600	32,850	32,850	1,800	8,212.50
2000-06-06	34,050	34,350	33,500	33,600	2,900	8,400
2000-06-05	35,000	35,100	34,700	34,950	3,500	8,737.50
2000-06-02	34,650	34,800	34,400	34,700	2,700	8,675
2000-06-01	33,800	33,800	33,400	33,400	1,300	8,350
2000-05-31	33,700	34,100	33,500	34,100	3,700	8,525
2000-05-30	32,400	32,700	32,400	32,500	500	8,125
2000-05-29	32,300	32,600	31,800	31,800	300	7,950
2000-05-26	31,850	32,200	31,750	32,000	1,400	8,000
2000-05-25	31,800	32,700	31,750	31,850	2,400	7,962.50
2000-05-24	30,000	31,750	30,000	30,700	3,700	7,675
2000-05-23	30,550	31,500	30,550	30,700	1,200	7,675
2000-05-22	31,200	31,250	30,100	30,600	3,600	7,650
2000-05-19	33,500	33,500	32,500	32,700	2,400	8,175
2000-05-18	34,200	34,250	33,400	34,000	3,100	8,500
2000-05-17	36,500	36,500	34,400	34,400	4,700	8,600
2000-05-16	34,500	36,300	34,500	36,200	27,100	9,050
2000-05-15	33,650	34,350	33,650	34,200	2,500	8,550
2000-05-12	34,000	34,100	33,500	33,850	2,400	8,462.50
2000-05-11	32,900	33,500	32,500	32,950	4,300	8,237.50
2000-05-10	34,200	34,800	33,800	33,800	3,400	8,450
2000-05-09	36,350	36,500	35,200	36,450	4,800	9,112.50
2000-05-08	36,750	36,850	36,500	36,750	1,200	9,187.50
2000-05-02	37,600	37,600	36,200	36,750	3,300	9,187.50
2000-05-01	36,000	37,300	36,000	37,000	3,900	9,250
2000-04-28	34,600	36,150	34,600	36,100	4,700	9,025
2000-04-27	34,700	34,700	33,600	33,700	1,800	8,425
2000-04-26	35,700	35,700	34,800	34,800	1,800	8,700
2000-04-25	34,650	34,800	34,200	34,200	1,500	8,550
2000-04-24	36,050	36,300	35,350	35,500	4,200	8,875
2000-04-21	35,450	36,350	35,350	36,050	2,200	9,012.50
2000-04-18	30,900	30,900	28,150	28,320	5,400	7,080
2000-04-14	32,200	33,800	32,200	32,800	3,100	8,200
2000-04-13	35,500	35,500	34,700	34,700	1,200	8,675
2000-04-12	37,600	37,600	36,700	37,300	2,000	9,325
2000-04-11	37,200	37,800	37,200	37,600	2,300	9,400
2000-04-10	37,200	37,800	36,900	37,500	6,100	9,375
2000-04-07	36,000	36,300	35,700	36,300	1,900	9,075
2000-04-06	34,800	35,350	34,750	35,350	400	8,837.50
2000-04-05	35,050	35,600	34,850	35,100	3,100	8,775
2000-04-04	36,950	36,950	35,700	36,250	1,200	9,062.50
2000-04-03	36,500	36,700	36,050	36,700	1,300	9,175
2000-03-31	36,000	37,000	36,000	36,400	1,800	9,100
2000-03-30	38,050	38,100	36,700	36,950	3,500	9,237.50
2000-03-29	37,000	38,000	37,000	37,100	4,900	9,275
2000-03-28	34,200	35,500	34,100	35,500	3,700	8,875
2000-03-27	35,300	35,300	33,700	34,200	2,900	8,550
2000-03-24	35,500	36,000	35,000	35,000	500	8,750
2000-03-23	37,300	37,300	36,050	36,650	900	9,162.50
2000-03-22	37,000	37,500	36,600	37,300	4,400	9,325
2000-03-21	36,700	36,700	35,700	36,700	3,300	9,175
2000-03-17	36,500	36,800	36,000	36,700	16,500	9,175
2000-03-16	34,000	35,000	33,600	35,000	12,500	8,750
2000-03-15	33,050	34,200	32,400	33,750	4,600	8,437.50
2000-03-14	30,700	33,500	30,700	33,050	4,700	8,262.50
2000-03-13	33,400	33,400	31,000	31,000	3,600	7,750
2000-03-10	34,150	35,000	34,000	34,000	120,300	8,500
2000-03-09	35,400	35,400	34,200	34,450	3,600	8,612.50
2000-03-08	34,700	35,500	34,700	35,500	1,800	8,875
2000-03-07	34,600	35,300	34,500	35,300	2,700	8,825
2000-03-06	37,150	37,400	34,800	35,450	8,900	8,862.50
2000-03-03	38,000	38,000	36,500	36,700	6,800	9,175
2000-03-02	36,250	37,700	36,250	37,700	9,600	9,425
2000-03-01	36,050	36,100	35,700	35,850	5,400	8,962.50
2000-02-29	35,600	36,100	35,100	35,100	10,200	8,775
2000-02-28	35,050	35,650	35,050	35,650	3,800	8,912.50
2000-02-25	34,400	35,600	34,100	35,000	6,100	8,750
2000-02-24	34,200	34,800	33,800	33,800	4,500	8,450
2000-02-23	33,900	33,900	32,600	33,600	3,600	8,400
2000-02-22	34,550	34,900	33,400	33,900	4,600	8,475
2000-02-21	35,000	35,000	34,000	34,450	5,900	8,612.50
2000-02-18	36,000	36,000	34,600	35,000	3,000	8,750
2000-02-17	35,650	36,000	34,600	36,000	13,800	9,000
2000-02-16	34,350	34,750	33,700	34,750	4,500	8,687.50
2000-02-15	32,500	34,100	32,500	33,450	5,300	8,362.50
2000-02-14	32,400	32,600	32,000	32,450	4,900	8,112.50
2000-02-10	34,200	34,200	32,800	33,500	2,800	8,375
2000-02-09	34,700	35,200	34,000	34,000	2,500	8,500
2000-02-08	35,100	35,300	34,700	34,700	4,000	8,675
2000-02-07	36,200	36,200	35,100	35,100	3,700	8,775
2000-02-04	36,000	36,100	35,500	35,900	4,800	8,975
2000-02-03	35,400	36,000	35,400	35,800	4,400	8,950
2000-02-02	35,700	35,900	35,300	35,600	5,300	8,900
2000-02-01	35,800	35,950	34,500	34,800	4,000	8,700
2000-01-31	34,900	36,400	34,900	36,100	3,600	9,025
2000-01-28	35,200	35,900	34,900	35,800	9,800	8,950
2000-01-27	34,700	34,700	33,600	34,400	4,000	8,600
2000-01-26	33,250	34,150	32,700	34,100	3,500	8,525
2000-01-25	31,300	32,700	31,300	32,650	4,800	8,162.50
2000-01-24	32,350	32,800	32,300	32,800	700	8,200
2000-01-21	32,000	32,950	32,000	32,500	2,200	8,125
2000-01-20	31,700	31,700	31,500	31,700	1,400	7,925
2000-01-19	31,450	31,450	29,350	29,500	4,800	7,375
2000-01-18	32,900	34,000	32,900	33,500	6,100	8,375
2000-01-17	32,500	32,700	31,800	32,000	1,700	8,000
2000-01-14	32,050	32,800	29,700	30,100	4,400	7,525
2000-01-13	32,500	32,500	31,500	31,800	3,100	7,950
2000-01-12	32,800	34,000	32,800	33,700	8,200	8,425
2000-01-11	33,700	34,000	33,500	34,000	27,000	8,500
2000-01-07	31,000	31,000	31,000	31,000	1,100	7,750
2000-01-06	36,100	36,100	34,000	34,000	2,800	8,500
2000-01-04	42,200	42,200	39,800	40,000	1,600	10,000

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