6963 ローム(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	12,600	12,620	12,560	12,560	10,300	3,140
2003-12-29	12,170	12,360	12,170	12,290	13,700	3,072.50
2003-12-26	12,030	12,040	11,980	12,030	7,300	3,007.50
2003-12-25	11,900	12,060	11,840	11,980	7,700	2,995
2003-12-24	11,950	12,000	11,880	11,960	23,400	2,990
2003-12-22	11,900	12,040	11,900	11,940	16,300	2,985
2003-12-19	12,060	12,080	11,800	11,980	21,400	2,995
2003-12-18	12,080	12,080	11,610	11,660	22,800	2,915
2003-12-17	11,910	12,100	11,910	11,910	19,500	2,977.50
2003-12-16	12,170	12,320	11,800	12,010	22,600	3,002.50
2003-12-15	12,300	12,380	12,180	12,320	36,500	3,080
2003-12-12	11,800	12,040	11,760	12,000	153,800	3,000
2003-12-11	11,770	11,780	11,410	11,550	21,500	2,887.50
2003-12-10	11,690	11,690	11,380	11,570	20,800	2,892.50
2003-12-09	12,100	12,110	11,800	11,950	28,200	2,987.50
2003-12-08	12,400	12,400	12,030	12,160	33,600	3,040
2003-12-05	12,780	12,800	12,500	12,600	28,200	3,150
2003-12-04	12,520	12,780	12,520	12,750	28,300	3,187.50
2003-12-03	12,790	12,830	12,510	12,560	39,900	3,140
2003-12-02	13,180	13,180	12,740	12,790	23,000	3,197.50
2003-12-01	12,600	13,050	12,450	13,010	35,000	3,252.50
2003-11-28	12,820	12,940	12,700	12,740	17,600	3,185
2003-11-27	12,720	12,920	12,570	12,820	18,700	3,205
2003-11-26	12,340	12,550	12,340	12,530	24,100	3,132.50
2003-11-25	12,710	12,710	12,360	12,370	22,100	3,092.50
2003-11-21	12,700	12,710	12,360	12,450	24,400	3,112.50
2003-11-20	12,770	12,970	12,250	12,680	26,300	3,170
2003-11-19	12,970	12,970	12,370	12,440	55,000	3,110
2003-11-18	12,780	13,020	12,650	12,870	35,400	3,217.50
2003-11-17	13,300	13,300	12,600	12,740	43,200	3,185
2003-11-14	13,600	13,690	13,350	13,530	30,600	3,382.50
2003-11-13	14,090	14,100	13,500	13,600	41,200	3,400
2003-11-12	14,000	14,000	13,650	13,710	31,400	3,427.50
2003-11-11	14,250	14,300	13,870	14,000	42,300	3,500
2003-11-10	14,590	14,720	14,310	14,650	39,000	3,662.50
2003-11-07	14,290	14,470	14,030	14,470	47,800	3,617.50
2003-11-06	14,450	14,490	13,450	14,000	111,600	3,500
2003-11-05	15,420	15,490	15,170	15,450	34,700	3,862.50
2003-11-04	15,230	15,460	15,230	15,460	40,400	3,865
2003-10-31	14,850	15,000	14,800	14,870	30,800	3,717.50
2003-10-30	15,020	15,250	14,820	15,230	33,000	3,807.50
2003-10-29	15,000	15,080	14,750	15,040	34,400	3,760
2003-10-28	14,840	14,860	14,630	14,660	28,300	3,665
2003-10-27	14,350	14,700	14,290	14,510	30,600	3,627.50
2003-10-24	14,200	14,310	14,040	14,120	32,100	3,530
2003-10-23	14,610	14,710	13,980	14,000	63,900	3,500
2003-10-22	15,160	15,160	14,970	15,020	27,000	3,755
2003-10-21	15,480	15,550	14,990	15,110	37,600	3,777.50
2003-10-20	15,120	15,490	14,990	15,360	41,400	3,840
2003-10-17	15,270	15,470	15,100	15,270	42,600	3,817.50
2003-10-16	14,800	15,160	14,750	15,070	46,100	3,767.50
2003-10-15	14,700	14,780	14,510	14,680	40,900	3,670
2003-10-14	14,310	14,500	14,230	14,390	64,200	3,597.50
2003-10-10	13,650	13,800	13,550	13,690	73,200	3,422.50
2003-10-09	13,580	13,750	13,500	13,690	24,000	3,422.50
2003-10-08	14,220	14,240	13,600	13,710	30,600	3,427.50
2003-10-07	14,200	14,490	14,100	14,420	22,500	3,605
2003-10-06	13,890	14,300	13,870	14,270	41,100	3,567.50
2003-10-03	13,700	13,770	13,410	13,580	29,000	3,395
2003-10-02	14,030	14,030	13,350	13,600	42,000	3,400
2003-10-01	14,000	14,200	13,550	13,550	33,800	3,387.50
2003-09-30	13,750	14,150	13,700	14,030	26,900	3,507.50
2003-09-29	13,710	13,730	13,510	13,550	20,400	3,387.50
2003-09-26	13,510	13,820	13,410	13,750	22,300	3,437.50
2003-09-25	13,520	13,650	13,440	13,550	26,500	3,387.50
2003-09-24	13,650	13,980	13,500	13,630	47,700	3,407.50
2003-09-22	13,820	13,870	13,600	13,720	49,000	3,430
2003-09-19	14,840	14,840	14,400	14,420	36,000	3,605
2003-09-18	14,790	14,790	14,400	14,730	44,600	3,682.50
2003-09-17	15,080	15,080	14,610	14,780	45,000	3,695
2003-09-16	14,800	14,800	14,450	14,530	43,500	3,632.50
2003-09-12	15,000	15,080	14,560	14,800	171,900	3,700
2003-09-11	15,190	15,240	14,880	14,900	23,100	3,725
2003-09-10	15,610	15,900	15,480	15,500	22,000	3,875
2003-09-09	15,600	15,990	15,600	15,800	24,200	3,950
2003-09-08	15,550	15,620	15,300	15,400	18,000	3,850
2003-09-05	15,760	15,870	15,260	15,350	22,000	3,837.50
2003-09-04	16,290	16,290	15,730	15,760	19,600	3,940
2003-09-03	16,400	16,540	16,120	16,360	46,600	4,090
2003-09-02	16,060	16,240	15,900	16,060	36,900	4,015
2003-09-01	15,440	15,930	15,440	15,930	37,900	3,982.50
2003-08-29	14,990	15,200	14,930	15,160	27,200	3,790
2003-08-28	14,600	14,840	14,460	14,500	31,500	3,625
2003-08-27	14,520	14,540	14,350	14,360	25,900	3,590
2003-08-26	14,190	14,490	14,040	14,410	13,600	3,602.50
2003-08-25	14,170	14,350	14,150	14,160	13,300	3,540
2003-08-22	14,530	14,540	14,140	14,170	26,500	3,542.50
2003-08-21	14,380	14,700	14,330	14,600	18,000	3,650
2003-08-20	14,660	14,750	14,460	14,540	28,100	3,635
2003-08-19	14,390	14,810	14,290	14,640	38,600	3,660
2003-08-18	13,690	13,920	13,610	13,840	31,900	3,460
2003-08-15	13,510	13,680	13,440	13,490	34,300	3,372.50
2003-08-14	13,360	13,500	13,320	13,400	37,700	3,350
2003-08-13	13,070	13,620	12,980	13,390	24,200	3,347.50
2003-08-12	13,330	13,330	12,830	12,870	30,900	3,217.50
2003-08-11	13,150	13,190	13,040	13,130	7,800	3,282.50
2003-08-08	13,020	13,270	12,930	13,020	31,000	3,255
2003-08-07	13,580	13,580	13,100	13,220	20,600	3,305
2003-08-06	13,840	13,900	13,610	13,650	16,500	3,412.50
2003-08-05	14,150	14,250	14,000	14,040	19,900	3,510
2003-08-04	14,060	14,440	14,060	14,350	14,500	3,587.50
2003-08-01	14,380	14,410	14,030	14,050	20,200	3,512.50
2003-07-31	14,440	14,470	14,170	14,240	15,800	3,560
2003-07-30	14,730	14,810	14,420	14,440	18,800	3,610
2003-07-29	15,000	15,100	14,890	14,890	17,700	3,722.50
2003-07-28	15,070	15,090	14,960	15,010	16,500	3,752.50
2003-07-25	14,640	14,940	14,640	14,670	36,800	3,667.50
2003-07-24	14,650	14,990	14,650	14,710	41,900	3,677.50
2003-07-23	15,080	15,090	14,670	15,020	52,400	3,755
2003-07-22	14,660	15,000	14,600	14,880	34,400	3,720
2003-07-18	14,510	14,800	14,450	14,580	28,200	3,645
2003-07-17	14,970	14,970	14,700	14,710	12,900	3,677.50
2003-07-16	15,300	15,300	15,140	15,240	28,300	3,810
2003-07-15	15,090	15,100	14,850	14,960	21,200	3,740
2003-07-14	14,420	14,800	14,260	14,690	20,700	3,672.50
2003-07-11	14,450	14,740	14,340	14,360	34,200	3,590
2003-07-10	15,020	15,030	14,630	14,650	27,300	3,662.50
2003-07-09	15,300	15,460	14,700	15,070	40,900	3,767.50
2003-07-08	15,600	15,750	15,460	15,480	68,200	3,870
2003-07-07	14,900	15,370	14,800	15,200	26,000	3,800
2003-07-04	14,410	14,960	14,400	14,890	14,900	3,722.50
2003-07-03	15,770	15,770	14,470	14,610	69,700	3,652.50
2003-07-02	13,950	14,520	13,860	14,450	60,900	3,612.50
2003-07-01	13,110	13,850	13,110	13,810	47,000	3,452.50
2003-06-30	13,200	13,270	13,050	13,140	15,600	3,285
2003-06-27	13,190	13,280	13,030	13,190	28,600	3,297.50
2003-06-26	12,750	12,840	12,550	12,840	23,400	3,210
2003-06-25	13,070	13,070	12,760	12,780	22,100	3,195
2003-06-24	13,000	13,140	12,940	12,950	24,200	3,237.50
2003-06-23	13,520	13,550	13,270	13,400	25,700	3,350
2003-06-20	13,400	13,460	13,250	13,430	21,900	3,357.50
2003-06-19	13,840	13,950	13,550	13,660	33,100	3,415
2003-06-18	13,810	13,960	13,700	13,810	34,100	3,452.50
2003-06-17	13,520	13,740	13,440	13,700	26,400	3,425
2003-06-16	13,050	13,140	12,900	13,020	18,000	3,255
2003-06-13	13,020	13,450	12,950	13,450	173,200	3,362.50
2003-06-12	13,380	13,400	12,980	12,990	30,800	3,247.50
2003-06-11	13,510	13,660	13,170	13,180	88,200	3,295
2003-06-10	13,890	13,890	13,550	13,660	59,800	3,415
2003-06-09	14,250	14,350	14,170	14,240	38,500	3,560
2003-06-06	13,640	13,750	13,410	13,650	51,300	3,412.50
2003-06-05	13,780	13,780	13,480	13,590	34,900	3,397.50
2003-06-04	13,600	13,600	13,160	13,180	36,300	3,295
2003-06-03	13,470	13,650	13,250	13,440	54,700	3,360
2003-06-02	12,820	13,580	12,780	13,410	60,800	3,352.50
2003-05-30	12,080	12,460	12,080	12,420	42,800	3,105
2003-05-29	11,710	12,100	11,710	12,010	34,500	3,002.50
2003-05-28	11,750	11,770	11,400	11,400	25,300	2,850
2003-05-27	11,490	11,530	11,420	11,440	19,500	2,860
2003-05-26	11,650	11,680	11,490	11,510	18,000	2,877.50
2003-05-23	11,280	11,440	11,280	11,370	36,100	2,842.50
2003-05-22	11,120	11,330	11,100	11,140	35,300	2,785
2003-05-21	11,360	11,380	11,050	11,050	21,400	2,762.50
2003-05-20	11,100	11,520	11,090	11,480	20,300	2,870
2003-05-19	11,240	11,250	10,990	11,120	25,000	2,780
2003-05-16	11,400	11,570	11,250	11,350	18,000	2,837.50
2003-05-15	12,000	12,060	11,480	11,510	43,300	2,877.50
2003-05-14	12,080	12,160	11,810	11,900	46,500	2,975
2003-05-13	12,040	12,200	12,000	12,090	36,300	3,022.50
2003-05-12	11,690	11,860	11,500	11,790	30,400	2,947.50
2003-05-09	11,320	11,330	10,910	11,290	58,500	2,822.50
2003-05-08	11,600	11,700	11,300	11,390	27,100	2,847.50
2003-05-07	11,990	12,110	11,650	11,660	23,100	2,915
2003-05-06	12,070	12,280	12,030	12,190	19,600	3,047.50
2003-05-02	11,800	12,000	11,600	12,000	9,300	3,000
2003-05-01	11,750	11,920	11,750	11,820	26,200	2,955
2003-04-30	12,210	12,300	11,900	11,910	19,400	2,977.50
2003-04-28	11,590	11,900	11,540	11,810	15,200	2,952.50
2003-04-25	11,900	11,900	11,260	11,390	29,500	2,847.50
2003-04-24	12,310	12,550	12,310	12,470	15,200	3,117.50
2003-04-23	12,350	12,500	12,160	12,300	18,900	3,075
2003-04-22	12,170	12,170	12,000	12,000	22,700	3,000
2003-04-21	12,190	12,250	12,100	12,160	13,700	3,040
2003-04-18	11,910	12,130	11,770	12,000	19,400	3,000
2003-04-17	11,630	11,900	11,600	11,900	17,600	2,975
2003-04-16	11,660	11,950	11,500	11,560	17,300	2,890
2003-04-15	11,490	11,820	11,420	11,600	32,900	2,900
2003-04-14	10,660	11,060	10,640	10,900	30,200	2,725
2003-04-11	11,520	11,520	10,600	10,860	64,200	2,715
2003-04-10	11,950	11,950	11,490	11,570	22,200	2,892.50
2003-04-09	12,500	12,500	11,900	12,090	40,100	3,022.50
2003-04-08	12,950	13,010	12,580	12,700	21,600	3,175
2003-04-07	13,040	13,230	12,950	13,010	15,900	3,252.50
2003-04-04	12,960	12,960	12,840	12,840	9,300	3,210
2003-04-03	13,110	13,300	12,940	13,020	15,800	3,255
2003-04-02	12,960	13,130	12,800	12,910	12,200	3,227.50
2003-04-01	12,870	13,030	12,740	12,880	13,100	3,220
2003-03-31	13,180	13,190	12,860	12,860	21,500	3,215
2003-03-28	13,520	13,700	13,230	13,230	11,100	3,307.50
2003-03-27	13,610	13,790	13,600	13,600	11,400	3,400
2003-03-26	13,810	13,970	13,790	13,790	17,200	3,447.50
2003-03-25	13,880	14,140	13,850	14,000	28,100	3,500
2003-03-24	13,950	14,200	13,850	14,200	42,200	3,550
2003-03-20	13,200	13,450	13,130	13,380	21,300	3,345
2003-03-19	13,020	13,040	12,840	13,010	8,000	3,252.50
2003-03-18	13,350	13,400	12,810	12,910	25,300	3,227.50
2003-03-17	12,990	13,080	12,600	12,950	15,200	3,237.50
2003-03-14	12,900	13,010	12,860	12,910	201,800	3,227.50
2003-03-13	12,690	12,710	12,470	12,500	21,600	3,125
2003-03-12	12,400	12,560	12,200	12,380	22,100	3,095
2003-03-11	12,400	12,530	12,040	12,040	10,900	3,010
2003-03-10	13,020	13,040	12,560	12,730	20,200	3,182.50
2003-03-07	13,190	13,380	13,090	13,090	15,000	3,272.50
2003-03-06	13,640	13,650	13,190	13,320	18,500	3,330
2003-03-05	13,630	13,760	13,560	13,640	13,600	3,410
2003-03-04	13,600	13,950	13,580	13,930	16,000	3,482.50
2003-03-03	13,570	13,760	13,540	13,760	8,600	3,440
2003-02-28	14,000	14,000	13,600	13,640	9,400	3,410
2003-02-27	13,670	13,880	13,630	13,860	16,600	3,465
2003-02-26	13,830	13,950	13,550	13,620	11,100	3,405
2003-02-25	14,080	14,080	13,860	13,950	12,500	3,487.50
2003-02-24	14,000	14,180	13,980	14,170	5,200	3,542.50
2003-02-21	14,100	14,290	13,950	14,080	14,200	3,520
2003-02-20	14,400	14,400	14,130	14,210	25,000	3,552.50
2003-02-19	14,420	14,540	14,380	14,400	19,000	3,600
2003-02-18	14,330	14,330	14,000	14,220	28,800	3,555
2003-02-17	13,940	14,240	13,920	14,230	24,600	3,557.50
2003-02-14	13,670	13,950	13,660	13,740	62,600	3,435
2003-02-13	13,680	13,750	13,550	13,660	12,600	3,415
2003-02-12	13,580	13,780	13,500	13,530	29,500	3,382.50
2003-02-10	13,660	13,780	13,590	13,650	14,300	3,412.50
2003-02-07	13,760	13,910	13,760	13,830	7,400	3,457.50
2003-02-06	14,120	14,170	13,640	13,640	11,900	3,410
2003-02-05	14,060	14,400	14,030	14,060	16,400	3,515
2003-02-04	14,100	14,260	14,070	14,150	12,300	3,537.50
2003-02-03	13,670	13,910	13,510	13,780	12,900	3,445
2003-01-31	13,750	13,760	13,560	13,600	16,700	3,400
2003-01-30	13,760	13,910	13,650	13,650	16,700	3,412.50
2003-01-29	14,210	14,210	13,640	13,720	20,600	3,430
2003-01-28	13,990	14,230	13,910	14,010	15,900	3,502.50
2003-01-27	14,380	14,390	14,000	14,100	19,100	3,525
2003-01-24	14,960	15,300	14,580	14,580	34,700	3,645
2003-01-23	14,990	15,100	14,630	14,990	33,400	3,747.50
2003-01-22	15,020	15,100	14,930	14,980	21,800	3,745
2003-01-21	15,040	15,200	15,000	15,010	27,800	3,752.50
2003-01-20	15,400	15,420	15,040	15,240	35,600	3,810
2003-01-17	15,620	15,750	15,500	15,600	13,400	3,900
2003-01-16	15,250	15,800	15,250	15,790	10,700	3,947.50
2003-01-15	15,510	15,510	15,200	15,450	11,000	3,862.50
2003-01-14	15,700	15,700	15,470	15,600	11,800	3,900
2003-01-10	15,520	15,520	15,110	15,340	18,900	3,835
2003-01-09	15,270	15,370	15,170	15,320	10,200	3,830
2003-01-08	15,900	15,900	15,470	15,470	9,900	3,867.50
2003-01-07	16,000	16,010	15,700	15,920	8,200	3,980
2003-01-06	15,770	15,800	15,690	15,800	15,000	3,950

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