6963 ローム(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	15,270	15,400	15,170	15,170	6,800	3,792.50
2002-12-27	15,800	15,890	15,310	15,510	16,900	3,877.50
2002-12-26	15,210	15,700	15,190	15,700	12,600	3,925
2002-12-25	15,010	15,300	15,010	15,140	25,500	3,785
2002-12-24	15,300	15,320	15,000	15,090	43,100	3,772.50
2002-12-20	15,300	15,300	15,100	15,250	15,400	3,812.50
2002-12-19	15,100	15,310	15,100	15,280	10,100	3,820
2002-12-18	15,570	15,760	15,550	15,600	12,500	3,900
2002-12-17	15,980	16,030	15,820	15,900	9,500	3,975
2002-12-16	15,920	16,000	15,400	15,600	13,700	3,900
2002-12-13	16,450	16,480	16,070	16,120	149,000	4,030
2002-12-12	16,650	16,760	16,510	16,510	17,400	4,127.50
2002-12-11	16,600	16,700	16,570	16,590	10,800	4,147.50
2002-12-10	16,180	16,470	16,180	16,400	16,300	4,100
2002-12-09	16,390	16,680	16,340	16,580	7,300	4,145
2002-12-06	16,590	16,630	16,350	16,390	16,700	4,097.50
2002-12-05	16,900	16,900	16,510	16,710	14,400	4,177.50
2002-12-04	17,050	17,140	16,980	17,020	18,000	4,255
2002-12-03	17,450	17,570	17,360	17,550	23,700	4,387.50
2002-12-02	17,110	17,430	17,110	17,320	15,100	4,330
2002-11-29	17,160	17,420	17,010	17,020	18,200	4,255
2002-11-28	17,080	17,210	16,910	17,150	32,600	4,287.50
2002-11-27	16,660	16,750	16,590	16,620	25,200	4,155
2002-11-26	17,000	17,140	16,790	16,800	20,000	4,200
2002-11-25	16,460	16,990	16,460	16,960	19,300	4,240
2002-11-22	16,510	16,720	16,470	16,660	35,400	4,165
2002-11-21	16,100	16,240	16,040	16,210	16,500	4,052.50
2002-11-20	15,710	16,030	15,520	15,980	28,900	3,995
2002-11-19	15,390	15,920	15,390	15,640	26,000	3,910
2002-11-18	15,280	15,540	15,250	15,540	13,400	3,885
2002-11-15	15,150	15,310	15,050	15,270	12,300	3,817.50
2002-11-14	15,250	15,400	14,890	14,950	12,700	3,737.50
2002-11-13	15,370	15,400	15,240	15,310	7,200	3,827.50
2002-11-12	15,310	15,540	15,240	15,280	10,800	3,820
2002-11-11	15,730	15,860	15,510	15,510	13,600	3,877.50
2002-11-08	16,180	16,180	15,750	15,850	8,600	3,962.50
2002-11-07	16,110	16,260	16,000	16,260	10,200	4,065
2002-11-06	16,540	16,670	16,120	16,130	11,300	4,032.50
2002-11-05	16,100	16,600	16,030	16,590	31,500	4,147.50
2002-11-01	15,570	15,630	15,190	15,560	7,100	3,890
2002-10-31	15,980	15,990	15,300	15,420	10,200	3,855
2002-10-30	15,550	15,870	15,550	15,630	18,100	3,907.50
2002-10-29	15,940	15,980	15,650	15,750	15,900	3,937.50
2002-10-28	15,890	16,440	15,740	16,440	22,000	4,110
2002-10-25	15,410	15,890	15,290	15,890	23,300	3,972.50
2002-10-24	15,310	15,510	15,130	15,430	17,000	3,857.50
2002-10-23	14,800	15,020	14,460	15,000	19,200	3,750
2002-10-22	15,330	15,410	14,880	14,900	23,000	3,725
2002-10-21	15,820	15,870	15,130	15,130	12,200	3,782.50
2002-10-18	15,500	15,820	15,500	15,820	20,200	3,955
2002-10-17	14,960	15,270	14,960	15,100	14,200	3,775
2002-10-16	15,500	15,500	15,000	15,030	17,700	3,757.50
2002-10-15	14,800	15,390	14,800	15,390	23,300	3,847.50
2002-10-11	13,750	14,350	13,750	14,220	18,600	3,555
2002-10-10	13,390	13,390	12,800	13,350	12,300	3,337.50
2002-10-09	13,910	14,040	13,810	13,810	10,200	3,452.50
2002-10-08	13,900	14,200	13,900	14,110	20,000	3,527.50
2002-10-07	13,750	13,880	13,700	13,700	12,800	3,425
2002-10-04	13,860	14,070	13,860	14,060	14,500	3,515
2002-10-03	14,300	14,410	13,970	14,060	22,000	3,515
2002-10-02	14,600	14,680	14,320	14,370	19,000	3,592.50
2002-10-01	14,090	14,220	14,000	14,200	17,000	3,550
2002-09-30	14,000	14,400	13,900	14,280	21,400	3,570
2002-09-27	14,010	14,170	13,990	14,170	19,500	3,542.50
2002-09-26	13,490	13,800	13,450	13,620	16,500	3,405
2002-09-25	13,160	13,290	12,850	13,100	22,400	3,275
2002-09-24	14,100	14,100	13,260	13,500	28,000	3,375
2002-09-20	14,800	14,800	14,280	14,500	17,500	3,625
2002-09-19	15,280	15,800	14,870	14,890	29,000	3,722.50
2002-09-18	15,380	15,380	15,000	15,280	7,900	3,820
2002-09-17	14,980	15,490	14,980	15,490	20,100	3,872.50
2002-09-13	15,640	15,640	14,800	14,970	129,400	3,742.50
2002-09-12	15,840	15,950	15,600	15,870	6,600	3,967.50
2002-09-11	15,400	15,650	15,380	15,640	13,300	3,910
2002-09-10	15,000	15,200	15,000	15,170	3,800	3,792.50
2002-09-09	14,720	15,210	14,720	15,200	7,300	3,800
2002-09-06	14,380	14,550	14,250	14,450	12,200	3,612.50
2002-09-05	14,740	15,000	14,710	14,980	33,900	3,745
2002-09-04	14,410	14,780	14,410	14,770	33,700	3,692.50
2002-09-03	15,150	15,410	15,070	15,150	29,600	3,787.50
2002-09-02	15,800	15,800	15,280	15,330	8,700	3,832.50
2002-08-30	15,650	15,900	15,490	15,770	11,600	3,942.50
2002-08-29	15,700	15,950	15,650	15,650	30,500	3,912.50
2002-08-28	16,180	16,270	15,820	15,820	19,200	3,955
2002-08-27	16,620	16,770	16,340	16,380	15,900	4,095
2002-08-26	16,750	17,100	16,750	16,820	14,800	4,205
2002-08-23	16,810	17,100	16,810	16,950	54,300	4,237.50
2002-08-22	16,130	16,600	16,130	16,410	19,800	4,102.50
2002-08-21	16,150	16,600	16,150	16,330	16,700	4,082.50
2002-08-20	16,550	16,550	16,220	16,250	19,800	4,062.50
2002-08-19	16,500	16,510	16,070	16,150	19,600	4,037.50
2002-08-16	16,520	16,800	16,450	16,600	13,700	4,150
2002-08-15	16,410	16,790	16,410	16,430	21,100	4,107.50
2002-08-14	16,580	16,580	16,300	16,310	9,200	4,077.50
2002-08-13	16,040	16,780	16,010	16,780	11,300	4,195
2002-08-12	16,500	16,700	16,100	16,350	8,900	4,087.50
2002-08-09	16,310	16,480	16,140	16,430	30,000	4,107.50
2002-08-08	16,200	16,400	15,910	15,910	6,400	3,977.50
2002-08-07	15,320	16,110	15,320	16,020	13,100	4,005
2002-08-06	14,800	15,020	14,600	14,960	7,500	3,740
2002-08-05	15,410	15,410	14,900	15,000	6,200	3,750
2002-08-02	15,500	15,690	15,460	15,460	10,300	3,865
2002-08-01	15,820	16,190	15,700	15,870	7,300	3,967.50
2002-07-31	15,820	16,100	15,510	16,000	6,300	4,000
2002-07-30	15,200	16,040	14,930	16,040	11,500	4,010
2002-07-29	14,500	14,890	14,330	14,410	12,900	3,602.50
2002-07-26	15,250	15,250	14,290	14,300	19,300	3,575
2002-07-25	16,400	16,490	15,510	15,710	10,100	3,927.50
2002-07-24	16,290	16,300	16,000	16,000	11,100	4,000
2002-07-23	16,220	16,380	16,120	16,250	7,700	4,062.50
2002-07-22	16,150	16,500	16,110	16,360	8,700	4,090
2002-07-19	16,660	16,990	16,580	16,700	9,700	4,175
2002-07-18	16,570	17,720	16,380	17,570	39,300	4,392.50
2002-07-17	16,050	16,250	15,950	16,170	6,600	4,042.50
2002-07-16	16,000	16,250	15,900	15,960	11,900	3,990
2002-07-15	16,260	16,300	15,950	16,050	18,100	4,012.50
2002-07-12	16,740	16,940	16,460	16,460	3,400	4,115
2002-07-11	16,700	16,700	16,420	16,550	14,900	4,137.50
2002-07-10	17,280	17,300	16,910	16,980	8,800	4,245
2002-07-09	17,110	17,480	17,110	17,350	7,500	4,337.50
2002-07-08	17,730	17,750	17,310	17,310	17,600	4,327.50
2002-07-05	17,290	17,440	17,100	17,190	8,300	4,297.50
2002-07-04	17,300	17,320	17,090	17,090	9,400	4,272.50
2002-07-03	17,200	17,640	17,200	17,430	19,700	4,357.50
2002-07-02	17,990	17,990	17,310	17,700	9,400	4,425
2002-07-01	17,710	18,060	17,710	18,050	11,300	4,512.50
2002-06-28	17,200	17,940	17,160	17,700	10,000	4,425
2002-06-27	17,020	17,420	16,710	16,800	12,800	4,200
2002-06-26	16,870	17,230	16,810	16,880	21,400	4,220
2002-06-25	17,110	17,530	17,010	17,250	16,000	4,312.50
2002-06-24	16,630	17,050	16,240	17,000	8,200	4,250
2002-06-21	17,010	17,300	16,960	17,030	6,000	4,257.50
2002-06-20	17,200	17,500	16,910	17,440	13,500	4,360
2002-06-19	17,400	17,780	17,110	17,110	16,200	4,277.50
2002-06-18	17,510	17,680	17,310	17,490	9,700	4,372.50
2002-06-17	17,570	17,570	17,200	17,210	13,000	4,302.50
2002-06-14	17,790	18,000	17,580	17,770	224,900	4,442.50
2002-06-13	18,130	18,130	17,540	17,590	10,000	4,397.50
2002-06-12	18,100	18,100	17,820	17,930	5,400	4,482.50
2002-06-11	18,490	18,490	18,300	18,300	3,500	4,575
2002-06-10	18,700	18,700	18,300	18,300	4,800	4,575
2002-06-07	18,610	18,800	18,610	18,710	7,700	4,677.50
2002-06-06	18,430	19,020	18,430	19,010	17,100	4,752.50
2002-06-05	18,570	18,570	18,400	18,420	1,500	4,605
2002-06-04	18,600	18,600	18,330	18,400	12,100	4,600
2002-06-03	18,430	19,010	18,430	18,600	4,000	4,650
2002-05-31	18,620	18,830	18,400	18,400	13,300	4,600
2002-05-30	18,790	18,790	18,550	18,680	5,300	4,670
2002-05-29	18,790	18,990	18,710	18,920	2,800	4,730
2002-05-28	18,810	18,990	18,760	18,990	3,200	4,747.50
2002-05-27	18,860	19,000	18,800	18,800	5,900	4,700
2002-05-24	19,100	19,180	18,750	18,800	5,500	4,700
2002-05-23	19,230	19,230	18,940	18,970	7,600	4,742.50
2002-05-22	18,970	19,290	18,960	19,230	6,300	4,807.50
2002-05-21	19,300	19,300	19,030	19,060	6,400	4,765
2002-05-20	19,550	19,690	19,350	19,350	8,100	4,837.50
2002-05-17	19,720	19,720	19,350	19,350	4,600	4,837.50
2002-05-16	19,490	19,600	19,380	19,520	13,800	4,880
2002-05-15	19,170	19,480	19,150	19,410	11,000	4,852.50
2002-05-14	19,040	19,100	18,910	18,990	6,400	4,747.50
2002-05-13	19,090	19,100	18,860	18,970	18,300	4,742.50
2002-05-10	19,300	19,390	19,130	19,230	20,700	4,807.50
2002-05-09	19,250	19,300	19,100	19,100	9,200	4,775
2002-05-08	18,300	18,700	18,210	18,480	14,600	4,620
2002-05-07	18,850	18,850	18,210	18,370	12,200	4,592.50
2002-05-02	18,860	19,240	18,860	19,100	7,000	4,775
2002-05-01	19,100	19,200	18,800	18,840	16,100	4,710
2002-04-30	19,300	19,300	19,000	19,100	11,500	4,775
2002-04-26	19,650	19,790	19,410	19,410	11,000	4,852.50
2002-04-25	19,610	19,650	19,450	19,510	14,100	4,877.50
2002-04-24	20,050	20,060	19,800	19,800	14,200	4,950
2002-04-23	20,020	20,100	19,860	19,880	19,000	4,970
2002-04-22	19,640	20,330	19,640	20,330	20,400	5,082.50
2002-04-19	19,730	19,870	19,580	19,770	9,500	4,942.50
2002-04-18	20,160	20,260	19,810	20,030	17,700	5,007.50
2002-04-17	19,590	20,050	19,550	19,960	25,500	4,990
2002-04-16	18,900	19,490	18,900	19,490	25,100	4,872.50
2002-04-15	18,580	19,050	18,580	19,010	15,200	4,752.50
2002-04-12	18,460	18,800	18,390	18,580	19,200	4,645
2002-04-11	18,860	18,940	18,600	18,600	21,700	4,650
2002-04-10	18,190	18,190	17,830	18,050	26,200	4,512.50
2002-04-09	18,960	18,970	18,090	18,220	33,000	4,555
2002-04-08	19,200	19,200	18,970	18,970	16,900	4,742.50
2002-04-05	20,000	20,000	19,090	19,120	26,700	4,780
2002-04-04	20,180	20,370	20,010	20,050	9,200	5,012.50
2002-04-03	19,960	20,300	19,710	20,060	11,700	5,015
2002-04-02	19,880	20,230	19,800	20,230	2,900	5,057.50
2002-04-01	19,660	20,110	19,650	19,680	12,700	4,920
2002-03-29	19,970	20,130	19,550	19,600	10,600	4,900
2002-03-28	20,010	20,010	19,760	19,770	8,900	4,942.50
2002-03-27	19,820	20,050	19,770	19,990	13,000	4,997.50
2002-03-26	19,910	20,300	19,610	19,830	13,300	4,957.50
2002-03-25	19,790	19,870	19,440	19,720	21,600	4,930
2002-03-22	20,640	20,640	19,970	20,390	20,000	5,097.50
2002-03-20	21,450	21,450	20,850	20,940	19,600	5,235
2002-03-19	20,140	21,220	20,140	21,200	19,500	5,300
2002-03-18	20,470	20,470	20,010	20,040	17,200	5,010
2002-03-15	20,400	20,410	19,800	19,970	14,400	4,992.50
2002-03-14	19,690	20,010	19,630	19,940	10,800	4,985
2002-03-13	19,860	20,330	19,610	19,670	20,800	4,917.50
2002-03-12	20,490	20,810	20,300	20,310	9,400	5,077.50
2002-03-11	21,010	21,290	20,500	20,920	16,200	5,230
2002-03-08	20,700	21,290	20,700	20,710	198,100	5,177.50
2002-03-07	20,990	21,000	20,100	20,700	26,200	5,175
2002-03-06	21,080	21,490	20,550	20,690	13,600	5,172.50
2002-03-05	22,190	22,190	21,210	21,380	17,300	5,345
2002-03-04	20,450	21,220	20,400	21,170	33,700	5,292.50
2002-03-01	19,230	19,800	19,230	19,760	18,600	4,940
2002-02-28	19,160	19,390	18,980	19,230	13,500	4,807.50
2002-02-27	18,880	19,080	18,760	18,760	24,700	4,690
2002-02-26	19,090	19,200	18,700	19,080	15,800	4,770
2002-02-25	19,510	19,520	18,720	18,890	20,500	4,722.50
2002-02-22	19,260	19,640	19,060	19,540	17,000	4,885
2002-02-21	18,970	19,660	18,970	19,660	19,700	4,915
2002-02-20	18,700	19,030	18,600	18,970	8,900	4,742.50
2002-02-19	19,030	19,030	18,750	18,900	16,700	4,725
2002-02-18	18,700	19,050	18,700	18,970	17,000	4,742.50
2002-02-15	19,590	19,700	18,750	19,050	41,300	4,762.50
2002-02-14	19,870	20,190	19,740	19,950	35,600	4,987.50
2002-02-13	19,000	19,560	18,880	19,380	32,100	4,845
2002-02-12	18,500	19,150	18,490	19,090	26,200	4,772.50
2002-02-08	17,660	18,100	17,530	17,950	67,700	4,487.50
2002-02-07	17,460	18,050	17,450	17,860	13,300	4,465
2002-02-06	16,840	17,400	16,840	17,280	7,700	4,320
2002-02-05	16,760	17,050	16,700	16,850	9,800	4,212.50
2002-02-04	16,980	17,160	16,620	17,160	5,100	4,290
2002-02-01	17,250	17,600	17,220	17,310	17,000	4,327.50
2002-01-31	17,340	17,430	17,120	17,240	14,800	4,310
2002-01-30	17,000	17,150	16,980	17,140	10,200	4,285
2002-01-29	17,790	17,920	17,600	17,600	5,300	4,400
2002-01-28	17,860	18,260	17,860	17,890	18,000	4,472.50
2002-01-25	17,270	17,740	17,130	17,660	16,000	4,415
2002-01-24	17,100	17,610	17,000	17,290	22,300	4,322.50
2002-01-23	16,530	17,000	16,490	16,750	13,200	4,187.50
2002-01-22	16,940	17,010	16,490	16,540	17,400	4,135
2002-01-21	16,570	17,140	16,520	17,010	16,600	4,252.50
2002-01-18	16,850	17,170	16,760	17,170	13,600	4,292.50
2002-01-17	16,320	16,450	16,010	16,390	21,300	4,097.50
2002-01-16	16,520	16,660	16,400	16,520	25,500	4,130
2002-01-15	17,100	17,160	16,560	16,560	27,900	4,140
2002-01-11	17,770	18,340	17,520	18,100	58,900	4,525
2002-01-10	17,970	18,030	17,670	17,720	10,500	4,430
2002-01-09	18,000	18,060	17,930	18,030	14,800	4,507.50
2002-01-08	18,600	18,600	18,070	18,180	24,000	4,545
2002-01-07	18,850	18,900	18,400	18,720	17,200	4,680
2002-01-04	18,090	18,650	17,890	18,650	12,100	4,662.50

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