6963 ローム(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	17,200	17,350	17,040	17,290	12,600	4,322.50
2001-12-27	16,940	17,200	16,870	17,200	10,000	4,300
2001-12-26	16,700	16,860	16,550	16,740	10,700	4,185
2001-12-25	16,810	16,880	16,530	16,770	18,200	4,192.50
2001-12-21	17,540	17,600	16,910	17,170	19,800	4,292.50
2001-12-20	17,950	18,200	17,740	17,900	15,400	4,475
2001-12-19	18,610	18,710	18,260	18,400	5,500	4,600
2001-12-18	18,630	18,920	18,420	18,520	14,400	4,630
2001-12-17	18,220	18,590	18,110	18,500	14,200	4,625
2001-12-14	18,190	18,700	18,190	18,280	132,600	4,570
2001-12-13	18,690	19,150	18,690	18,990	14,000	4,747.50
2001-12-12	18,500	18,880	18,420	18,880	13,800	4,720
2001-12-11	18,150	18,270	18,080	18,200	12,000	4,550
2001-12-10	18,300	18,490	18,070	18,350	20,100	4,587.50
2001-12-07	18,100	18,150	17,710	18,140	10,500	4,535
2001-12-06	18,000	18,400	17,910	18,110	25,500	4,527.50
2001-12-05	17,010	17,440	16,950	17,440	17,200	4,360
2001-12-04	16,240	16,930	16,230	16,900	18,300	4,225
2001-12-03	16,640	16,680	16,410	16,640	8,900	4,160
2001-11-30	16,720	16,800	16,500	16,640	8,100	4,160
2001-11-29	16,600	17,120	16,400	16,520	19,100	4,130
2001-11-28	17,360	17,360	16,900	16,900	10,800	4,225
2001-11-27	17,710	17,910	17,500	17,560	19,100	4,390
2001-11-26	17,730	17,800	17,450	17,510	13,100	4,377.50
2001-11-22	16,850	17,170	16,640	17,150	14,000	4,287.50
2001-11-21	16,290	16,890	16,270	16,340	16,700	4,085
2001-11-20	16,960	17,010	16,550	16,620	20,700	4,155
2001-11-19	17,640	17,660	16,980	17,120	34,400	4,280
2001-11-16	17,380	18,340	17,290	17,840	37,200	4,460
2001-11-15	16,530	17,210	16,530	17,180	22,700	4,295
2001-11-14	16,380	16,700	16,300	16,600	24,700	4,150
2001-11-13	15,640	15,930	15,600	15,780	11,100	3,945
2001-11-12	15,860	15,890	15,550	15,830	16,600	3,957.50
2001-11-09	15,340	16,100	15,250	15,830	44,700	3,957.50
2001-11-08	15,020	15,020	14,550	14,940	15,800	3,735
2001-11-07	15,190	15,200	14,470	14,620	24,800	3,655
2001-11-06	14,930	15,250	14,830	15,220	24,500	3,805
2001-11-05	13,860	14,450	13,860	14,400	17,300	3,600
2001-11-02	13,850	14,340	13,740	13,770	21,700	3,442.50
2001-11-01	13,400	13,410	13,050	13,050	18,400	3,262.50
2001-10-31	13,290	13,700	12,920	13,000	38,000	3,250
2001-10-30	14,340	14,370	13,670	13,690	18,800	3,422.50
2001-10-29	15,000	15,180	14,700	14,740	10,400	3,685
2001-10-26	14,870	15,230	14,870	14,960	15,500	3,740
2001-10-25	14,690	14,960	14,620	14,870	17,000	3,717.50
2001-10-24	14,900	15,000	14,400	14,490	17,900	3,622.50
2001-10-23	14,710	14,980	14,610	14,960	24,600	3,740
2001-10-22	14,110	14,310	14,110	14,110	5,400	3,527.50
2001-10-19	13,790	14,370	13,740	13,940	9,000	3,485
2001-10-18	14,100	14,100	13,660	13,760	37,300	3,440
2001-10-17	13,800	14,600	13,800	14,500	16,700	3,625
2001-10-16	13,590	13,670	13,360	13,400	7,700	3,350
2001-10-15	13,560	13,830	13,360	13,660	18,600	3,415
2001-10-12	13,920	14,400	13,500	13,910	30,000	3,477.50
2001-10-11	12,820	12,950	12,640	12,920	8,900	3,230
2001-10-10	12,950	12,950	12,010	12,020	15,500	3,005
2001-10-09	12,600	13,120	12,390	12,750	29,400	3,187.50
2001-10-05	12,100	12,650	11,990	12,650	23,600	3,162.50
2001-10-04	11,910	11,910	11,270	11,860	19,800	2,965
2001-10-03	11,150	11,300	10,940	11,000	23,500	2,750
2001-10-02	11,340	11,340	11,170	11,260	13,800	2,815
2001-10-01	11,680	11,680	11,110	11,310	18,300	2,827.50
2001-09-28	12,110	12,110	11,820	11,830	15,800	2,957.50
2001-09-27	12,180	12,260	12,030	12,160	8,000	3,040
2001-09-26	11,900	12,530	11,840	12,530	17,100	3,132.50
2001-09-25	13,090	13,090	11,900	12,080	21,200	3,020
2001-09-21	12,150	12,500	12,040	12,500	5,200	3,125
2001-09-20	12,900	12,900	12,600	12,750	9,900	3,187.50
2001-09-19	12,800	13,160	12,610	13,000	9,400	3,250
2001-09-18	12,910	13,100	12,660	12,660	18,600	3,165
2001-09-17	12,900	13,100	12,510	12,510	10,800	3,127.50
2001-09-14	13,100	13,500	13,090	13,500	73,200	3,375
2001-09-13	12,910	13,300	12,800	12,900	6,800	3,225
2001-09-12	12,760	13,100	12,760	12,800	14,900	3,200
2001-09-11	13,150	13,920	13,150	13,760	15,700	3,440
2001-09-10	13,490	13,490	13,100	13,190	13,100	3,297.50
2001-09-07	13,600	13,960	13,460	13,630	10,600	3,407.50
2001-09-06	13,480	14,140	13,480	14,140	22,700	3,535
2001-09-05	13,360	13,680	13,250	13,680	28,100	3,420
2001-09-04	12,990	13,500	12,660	13,200	24,700	3,300
2001-09-03	13,120	13,350	12,660	12,660	11,100	3,165
2001-08-31	13,250	13,550	13,000	13,210	22,100	3,302.50
2001-08-30	13,150	13,350	12,920	13,240	16,900	3,310
2001-08-29	12,810	13,650	12,810	13,350	26,600	3,337.50
2001-08-28	13,120	13,430	12,700	13,410	29,600	3,352.50
2001-08-27	12,330	13,500	12,330	12,900	37,000	3,225
2001-08-24	11,690	12,060	11,300	11,930	22,400	2,982.50
2001-08-23	12,500	12,510	11,650	11,680	16,700	2,920
2001-08-22	12,080	12,500	11,930	12,310	19,900	3,077.50
2001-08-21	12,790	12,840	12,410	12,650	15,900	3,162.50
2001-08-20	12,920	13,060	12,820	12,990	26,400	3,247.50
2001-08-17	13,550	13,790	13,370	13,370	26,100	3,342.50
2001-08-16	13,010	13,760	12,900	13,750	46,300	3,437.50
2001-08-15	13,560	13,640	12,700	13,610	60,400	3,402.50
2001-08-14	13,520	13,590	13,520	13,520	59,400	3,380
2001-08-10	17,580	17,650	17,490	17,520	11,200	4,380
2001-08-09	17,500	17,600	17,200	17,380	16,600	4,345
2001-08-08	18,060	18,060	17,500	17,630	31,900	4,407.50
2001-08-07	18,450	18,480	18,200	18,260	15,800	4,565
2001-08-06	18,610	18,910	18,350	18,800	17,600	4,700
2001-08-03	18,790	19,000	18,610	18,790	7,700	4,697.50
2001-08-02	18,100	18,780	17,980	18,780	22,700	4,695
2001-08-01	17,200	17,300	16,730	17,300	14,400	4,325
2001-07-31	17,050	17,200	16,950	17,100	7,900	4,275
2001-07-30	16,650	16,810	16,100	16,110	8,600	4,027.50
2001-07-27	17,540	17,540	16,640	16,830	16,200	4,207.50
2001-07-26	18,200	18,200	17,470	17,590	6,600	4,397.50
2001-07-25	17,740	18,100	17,740	18,000	4,800	4,500
2001-07-24	17,500	17,610	17,330	17,540	8,700	4,385
2001-07-23	17,890	17,900	17,510	17,560	3,300	4,390
2001-07-19	17,640	18,070	17,640	17,870	6,100	4,467.50
2001-07-18	17,960	17,960	17,450	17,510	9,500	4,377.50
2001-07-17	17,900	17,900	17,690	17,760	5,000	4,440
2001-07-16	18,480	18,500	18,080	18,100	2,600	4,525
2001-07-13	18,590	18,680	18,120	18,280	5,900	4,570
2001-07-12	18,310	18,550	18,000	18,540	10,200	4,635
2001-07-11	18,000	18,240	17,900	18,110	8,000	4,527.50
2001-07-10	17,940	18,140	17,800	18,140	8,300	4,535
2001-07-09	17,030	17,900	17,030	17,900	9,700	4,475
2001-07-06	18,060	18,290	17,560	17,590	12,000	4,397.50
2001-07-05	18,800	18,800	18,410	18,460	6,700	4,615
2001-07-04	19,190	19,450	19,080	19,200	9,700	4,800
2001-07-03	19,120	19,180	18,760	19,180	5,300	4,795
2001-07-02	19,440	19,440	18,500	19,050	12,900	4,762.50
2001-06-29	19,450	19,560	19,090	19,350	5,800	4,837.50
2001-06-28	19,200	19,350	18,710	18,750	11,900	4,687.50
2001-06-27	19,120	19,360	18,960	18,960	8,300	4,740
2001-06-26	18,160	19,290	18,160	19,160	12,900	4,790
2001-06-25	18,670	18,670	18,150	18,150	8,000	4,537.50
2001-06-22	18,900	19,000	18,370	18,470	18,600	4,617.50
2001-06-21	19,090	19,150	18,350	18,700	28,800	4,675
2001-06-20	19,360	19,360	18,300	18,560	22,900	4,640
2001-06-19	19,140	20,010	19,140	19,560	9,900	4,890
2001-06-18	18,890	19,260	18,800	19,090	6,200	4,772.50
2001-06-15	18,980	19,110	18,370	18,870	13,900	4,717.50
2001-06-14	19,790	19,790	19,500	19,780	10,800	4,945
2001-06-13	20,400	20,560	19,920	19,990	14,900	4,997.50
2001-06-12	20,860	20,860	20,100	20,100	24,700	5,025
2001-06-11	22,060	22,060	21,330	21,430	4,100	5,357.50
2001-06-08	22,000	22,500	22,000	22,110	148,000	5,527.50
2001-06-07	21,200	21,700	20,800	21,700	8,300	5,425
2001-06-06	21,990	22,010	21,200	21,200	4,100	5,300
2001-06-05	21,540	21,600	21,170	21,390	5,800	5,347.50
2001-06-04	21,770	21,770	21,300	21,600	5,100	5,400
2001-06-01	21,610	21,670	21,340	21,340	5,600	5,335
2001-05-31	21,600	21,600	20,920	21,010	13,400	5,252.50
2001-05-30	22,850	22,850	22,400	22,460	5,400	5,615
2001-05-29	22,800	23,200	22,800	23,200	1,800	5,800
2001-05-28	22,990	23,230	22,860	22,860	2,700	5,715
2001-05-25	22,980	23,370	22,890	23,100	3,500	5,775
2001-05-24	22,830	23,320	22,830	23,210	9,100	5,802.50
2001-05-23	23,530	23,900	23,420	23,730	7,300	5,932.50
2001-05-22	24,010	24,200	23,510	23,510	10,300	5,877.50
2001-05-21	23,750	23,980	23,410	23,410	6,300	5,852.50
2001-05-18	23,430	23,800	23,050	23,550	14,400	5,887.50
2001-05-17	22,560	23,200	22,530	23,010	18,900	5,752.50
2001-05-16	22,690	22,840	21,440	21,660	17,400	5,415
2001-05-15	22,540	23,000	22,350	22,960	9,200	5,740
2001-05-14	22,120	22,710	22,050	22,550	6,300	5,637.50
2001-05-11	22,110	22,800	21,750	21,800	16,200	5,450
2001-05-10	22,300	22,680	21,800	22,110	21,600	5,527.50
2001-05-09	23,500	23,500	22,670	22,900	16,900	5,725
2001-05-08	24,900	24,900	23,300	23,800	17,900	5,950
2001-05-07	23,870	25,200	23,570	24,810	12,200	6,202.50
2001-05-02	23,820	24,500	23,590	23,750	19,200	5,937.50
2001-05-01	22,510	23,650	22,510	23,610	27,200	5,902.50
2001-04-27	21,550	21,730	21,000	21,210	6,300	5,302.50
2001-04-26	21,510	21,650	21,220	21,250	4,400	5,312.50
2001-04-25	21,650	21,650	21,070	21,140	3,900	5,285
2001-04-24	20,900	21,700	20,630	21,650	9,600	5,412.50
2001-04-23	21,180	21,870	21,010	21,190	13,200	5,297.50
2001-04-20	22,290	22,290	21,260	21,480	7,800	5,370
2001-04-19	22,380	22,880	22,030	22,370	25,200	5,592.50
2001-04-18	20,920	21,130	20,800	20,880	15,900	5,220
2001-04-17	20,100	20,200	19,750	19,820	9,400	4,955
2001-04-16	20,580	20,580	20,200	20,400	4,200	5,100
2001-04-13	20,850	21,200	20,420	20,630	10,200	5,157.50
2001-04-12	20,000	20,800	20,000	20,790	15,300	5,197.50
2001-04-11	19,250	19,510	18,910	19,400	14,100	4,850
2001-04-10	19,160	19,160	18,500	18,510	16,700	4,627.50
2001-04-09	19,990	19,990	19,250	19,360	6,800	4,840
2001-04-06	21,030	21,060	20,200	20,210	11,500	5,052.50
2001-04-05	20,490	20,490	20,100	20,130	4,100	5,032.50
2001-04-04	19,980	19,980	19,380	19,790	10,100	4,947.50
2001-04-03	19,960	20,520	19,920	20,190	6,900	5,047.50
2001-04-02	21,000	21,060	20,000	20,260	13,100	5,065
2001-03-30	21,200	21,500	20,250	20,700	9,600	5,175
2001-03-29	21,490	21,500	20,510	20,800	12,500	5,200
2001-03-28	22,970	23,100	22,250	22,540	8,300	5,635
2001-03-27	22,790	23,000	22,400	22,960	9,500	5,740
2001-03-26	22,200	23,100	21,980	23,100	20,400	5,775
2001-03-23	20,000	21,500	19,900	21,180	20,600	5,295
2001-03-22	18,600	19,970	18,600	19,700	13,500	4,925
2001-03-21	17,780	18,380	17,700	18,200	15,700	4,550
2001-03-19	18,800	19,260	17,980	17,980	11,800	4,495
2001-03-16	19,870	20,070	18,910	19,000	8,700	4,750
2001-03-15	18,400	19,500	18,090	19,270	8,400	4,817.50
2001-03-14	18,500	18,750	18,500	18,600	6,000	4,650
2001-03-13	17,150	18,130	17,000	17,900	8,600	4,475
2001-03-12	18,800	18,840	18,300	18,550	6,800	4,637.50
2001-03-09	19,800	19,800	19,000	19,000	86,300	4,750
2001-03-08	20,100	20,100	19,000	19,710	4,500	4,927.50
2001-03-07	20,200	20,330	19,650	20,040	7,800	5,010
2001-03-06	18,810	19,310	18,810	19,260	5,100	4,815
2001-03-05	17,460	18,700	17,460	18,310	7,900	4,577.50
2001-03-02	17,090	17,560	16,990	17,330	13,000	4,332.50
2001-03-01	18,400	18,520	17,990	18,000	11,800	4,500
2001-02-28	19,300	19,300	18,500	19,000	7,700	4,750
2001-02-27	19,610	19,850	19,490	19,490	4,400	4,872.50
2001-02-26	20,080	20,080	19,500	19,510	18,500	4,877.50
2001-02-23	20,260	20,380	20,050	20,280	12,400	5,070
2001-02-22	20,350	20,410	19,990	20,370	8,300	5,092.50
2001-02-21	20,670	20,780	20,350	20,650	11,600	5,162.50
2001-02-20	20,690	21,000	20,400	20,940	10,600	5,235
2001-02-19	19,780	20,410	19,620	20,300	12,600	5,075
2001-02-16	19,770	20,150	19,570	19,870	18,200	4,967.50
2001-02-15	19,010	19,590	18,970	19,570	22,100	4,892.50
2001-02-14	18,250	18,640	17,990	18,210	24,400	4,552.50
2001-02-13	20,340	20,340	19,380	19,450	14,900	4,862.50
2001-02-09	19,800	20,710	19,800	20,270	10,200	5,067.50
2001-02-08	20,200	20,300	19,810	20,010	11,800	5,002.50
2001-02-07	21,240	21,240	20,580	20,800	6,500	5,200
2001-02-06	21,000	21,250	20,840	21,250	10,000	5,312.50
2001-02-05	21,500	21,500	21,220	21,390	5,100	5,347.50
2001-02-02	22,200	22,200	21,670	21,770	10,900	5,442.50
2001-02-01	22,800	22,950	22,400	22,460	3,300	5,615
2001-01-31	23,030	23,150	22,980	23,100	2,900	5,775
2001-01-30	22,850	22,960	22,160	22,730	6,000	5,682.50
2001-01-29	22,390	22,750	22,010	22,750	7,000	5,687.50
2001-01-26	22,560	22,750	22,200	22,390	19,700	5,597.50
2001-01-25	23,300	23,530	23,100	23,490	9,200	5,872.50
2001-01-24	23,300	23,550	23,270	23,320	4,200	5,830
2001-01-23	23,300	23,530	23,020	23,020	9,900	5,755
2001-01-22	23,100	23,600	22,800	23,000	7,500	5,750
2001-01-19	23,200	23,200	22,420	22,800	19,900	5,700
2001-01-18	23,500	23,790	22,700	23,040	11,300	5,760
2001-01-17	23,100	23,800	22,250	23,800	9,000	5,950
2001-01-16	23,800	24,350	23,680	24,000	6,700	6,000
2001-01-15	22,700	23,460	22,700	23,270	4,100	5,817.50
2001-01-12	21,820	22,450	21,500	22,400	3,800	5,600
2001-01-11	21,700	22,050	21,410	21,520	9,400	5,380
2001-01-10	23,190	23,190	21,510	22,000	3,700	5,500
2001-01-09	23,100	23,100	22,500	23,000	5,100	5,750
2001-01-05	23,310	24,100	23,160	24,100	9,400	6,025
2001-01-04	22,910	23,300	22,830	23,010	5,900	5,752.50

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