6963 ローム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	10,580	10,590	10,460	10,460	9,300	2,615
2004-12-29	10,570	10,570	10,490	10,540	11,300	2,635
2004-12-28	10,540	10,600	10,460	10,530	14,600	2,632.50
2004-12-27	10,670	10,670	10,510	10,530	20,000	2,632.50
2004-12-24	10,520	10,700	10,520	10,680	40,100	2,670
2004-12-22	10,500	10,560	10,430	10,460	25,400	2,615
2004-12-21	10,400	10,420	10,330	10,390	22,800	2,597.50
2004-12-20	10,120	10,360	10,090	10,330	32,300	2,582.50
2004-12-17	10,050	10,050	9,990	10,010	26,700	2,502.50
2004-12-16	9,850	10,130	9,850	10,110	54,400	2,527.50
2004-12-15	9,800	9,880	9,720	9,860	28,900	2,465
2004-12-14	9,730	9,800	9,670	9,800	22,900	2,450
2004-12-13	9,790	9,830	9,740	9,740	13,900	2,435
2004-12-10	9,770	9,800	9,720	9,800	118,000	2,450
2004-12-09	9,820	9,820	9,740	9,800	19,600	2,450
2004-12-08	9,680	9,830	9,680	9,810	11,900	2,452.50
2004-12-07	9,750	9,790	9,740	9,780	6,500	2,445
2004-12-06	9,870	9,880	9,710	9,810	17,500	2,452.50
2004-12-03	9,900	9,960	9,890	9,930	24,500	2,482.50
2004-12-02	9,850	9,890	9,760	9,870	28,700	2,467.50
2004-12-01	9,700	9,720	9,570	9,570	37,300	2,392.50
2004-11-30	9,780	9,860	9,720	9,790	29,500	2,447.50
2004-11-29	9,520	9,840	9,440	9,830	54,600	2,457.50
2004-11-26	9,580	9,580	9,390	9,430	25,600	2,357.50
2004-11-25	9,410	9,540	9,280	9,540	41,700	2,385
2004-11-24	9,500	9,530	9,410	9,420	26,000	2,355
2004-11-22	9,630	9,630	9,420	9,490	52,100	2,372.50
2004-11-19	9,600	9,790	9,600	9,730	33,800	2,432.50
2004-11-18	9,630	9,650	9,510	9,540	61,900	2,385
2004-11-17	9,850	9,920	9,610	9,680	58,200	2,420
2004-11-16	10,040	10,040	9,850	9,870	31,500	2,467.50
2004-11-15	10,070	10,080	9,970	10,040	56,800	2,510
2004-11-12	9,960	10,060	9,600	9,970	98,400	2,492.50
2004-11-11	10,460	10,490	10,310	10,310	35,500	2,577.50
2004-11-10	10,650	10,650	10,480	10,520	41,100	2,630
2004-11-09	10,760	10,830	10,690	10,710	20,300	2,677.50
2004-11-08	11,000	11,000	10,760	10,760	19,500	2,690
2004-11-05	11,050	11,070	10,830	10,880	38,400	2,720
2004-11-04	10,940	11,110	10,890	11,050	37,300	2,762.50
2004-11-02	10,710	10,780	10,650	10,760	22,900	2,690
2004-11-01	10,780	10,780	10,590	10,640	27,000	2,660
2004-10-29	11,000	11,000	10,750	10,780	49,500	2,695
2004-10-28	11,250	11,320	11,170	11,180	19,400	2,795
2004-10-27	11,170	11,260	11,110	11,110	18,700	2,777.50
2004-10-26	11,090	11,130	11,000	11,040	12,100	2,760
2004-10-25	10,860	11,260	10,860	11,210	23,300	2,802.50
2004-10-22	11,300	11,330	11,140	11,150	18,700	2,787.50
2004-10-21	11,060	11,280	11,010	11,170	32,000	2,792.50
2004-10-20	10,850	10,950	10,750	10,860	21,400	2,715
2004-10-19	10,730	10,910	10,710	10,850	16,600	2,712.50
2004-10-18	10,750	10,750	10,600	10,600	13,300	2,650
2004-10-15	10,700	10,770	10,640	10,740	17,300	2,685
2004-10-14	10,680	10,750	10,670	10,730	19,400	2,682.50
2004-10-13	10,860	11,080	10,800	10,820	14,000	2,705
2004-10-12	11,090	11,090	10,810	10,840	22,500	2,710
2004-10-08	11,120	11,180	11,070	11,130	14,700	2,782.50
2004-10-07	11,440	11,450	11,200	11,220	14,600	2,805
2004-10-06	11,400	11,450	11,350	11,450	22,800	2,862.50
2004-10-05	11,360	11,420	11,220	11,340	15,500	2,835
2004-10-04	11,150	11,440	11,120	11,360	38,000	2,840
2004-10-01	11,000	11,070	10,920	10,980	7,600	2,745
2004-09-30	10,770	10,960	10,740	10,870	15,800	2,717.50
2004-09-29	10,800	10,800	10,540	10,570	15,700	2,642.50
2004-09-28	10,700	10,840	10,640	10,810	11,600	2,702.50
2004-09-27	10,780	10,850	10,650	10,850	23,400	2,712.50
2004-09-24	11,010	11,010	10,750	10,780	19,600	2,695
2004-09-22	11,000	11,070	10,910	11,000	11,400	2,750
2004-09-21	11,230	11,230	10,860	10,860	9,800	2,715
2004-09-17	11,170	11,170	11,000	11,030	11,800	2,757.50
2004-09-16	11,200	11,290	11,170	11,260	20,300	2,815
2004-09-15	11,470	11,470	11,220	11,220	18,900	2,805
2004-09-14	11,470	11,510	11,350	11,460	26,500	2,865
2004-09-13	11,010	11,340	11,010	11,310	31,000	2,827.50
2004-09-10	10,840	10,930	10,820	10,830	254,200	2,707.50
2004-09-09	11,120	11,180	11,040	11,040	12,300	2,760
2004-09-08	11,120	11,250	11,100	11,150	6,700	2,787.50
2004-09-07	11,110	11,110	10,930	11,030	22,900	2,757.50
2004-09-06	11,090	11,160	11,020	11,090	30,000	2,772.50
2004-09-03	11,310	11,310	11,010	11,100	28,100	2,775
2004-09-02	11,310	11,400	11,280	11,310	10,100	2,827.50
2004-09-01	11,320	11,340	11,180	11,220	15,600	2,805
2004-08-31	11,350	11,420	11,240	11,240	16,800	2,810
2004-08-30	11,580	11,590	11,520	11,520	10,400	2,880
2004-08-27	11,650	11,650	11,530	11,630	10,600	2,907.50
2004-08-26	11,740	11,750	11,470	11,510	16,700	2,877.50
2004-08-25	11,680	11,680	11,480	11,560	23,800	2,890
2004-08-24	11,670	11,730	11,650	11,680	16,500	2,920
2004-08-23	11,570	11,750	11,520	11,710	18,800	2,927.50
2004-08-20	11,590	11,610	11,470	11,470	31,900	2,867.50
2004-08-19	11,580	11,650	11,470	11,580	41,100	2,895
2004-08-18	10,860	11,220	10,840	11,180	37,500	2,795
2004-08-17	10,710	10,760	10,630	10,680	19,700	2,670
2004-08-16	10,580	10,580	10,300	10,510	27,600	2,627.50
2004-08-13	10,680	10,700	10,580	10,580	40,400	2,645
2004-08-12	10,940	10,940	10,680	10,770	33,200	2,692.50
2004-08-11	11,130	11,130	10,970	11,060	13,900	2,765
2004-08-10	10,980	11,010	10,880	10,930	24,700	2,732.50
2004-08-09	11,160	11,200	11,050	11,090	20,200	2,772.50
2004-08-06	11,250	11,470	11,250	11,360	11,200	2,840
2004-08-05	11,300	11,470	11,250	11,470	23,400	2,867.50
2004-08-04	11,440	11,440	11,190	11,250	25,000	2,812.50
2004-08-03	11,690	11,720	11,480	11,530	14,600	2,882.50
2004-08-02	11,830	11,890	11,760	11,830	12,200	2,957.50
2004-07-30	12,040	12,040	11,770	11,850	19,700	2,962.50
2004-07-29	11,700	11,910	11,690	11,840	20,500	2,960
2004-07-28	11,740	11,840	11,620	11,790	14,200	2,947.50
2004-07-27	11,650	11,670	11,520	11,540	14,300	2,885
2004-07-26	11,500	11,780	11,500	11,690	18,300	2,922.50
2004-07-23	11,760	11,810	11,600	11,650	22,000	2,912.50
2004-07-22	12,000	12,000	11,810	11,850	24,000	2,962.50
2004-07-21	12,140	12,250	12,100	12,170	15,200	3,042.50
2004-07-20	12,020	12,090	12,010	12,070	20,000	3,017.50
2004-07-16	12,140	12,220	11,940	12,190	24,300	3,047.50
2004-07-15	11,840	12,110	11,840	12,060	25,900	3,015
2004-07-14	12,090	12,120	11,780	11,790	34,100	2,947.50
2004-07-13	12,290	12,290	11,980	12,080	31,500	3,020
2004-07-12	12,630	12,630	12,350	12,350	20,900	3,087.50
2004-07-09	12,380	12,460	12,300	12,450	38,900	3,112.50
2004-07-08	12,480	12,490	12,360	12,380	13,800	3,095
2004-07-07	12,410	12,630	12,350	12,420	19,800	3,105
2004-07-06	12,530	12,590	12,400	12,400	15,700	3,100
2004-07-05	12,650	12,650	12,520	12,520	16,000	3,130
2004-07-02	13,010	13,010	12,750	12,750	16,800	3,187.50
2004-07-01	13,090	13,090	12,910	12,960	9,400	3,240
2004-06-30	12,950	13,100	12,950	13,100	13,000	3,275
2004-06-29	13,280	13,280	12,920	13,070	16,600	3,267.50
2004-06-28	13,100	13,250	13,100	13,250	17,100	3,312.50
2004-06-25	12,920	12,960	12,790	12,960	10,500	3,240
2004-06-24	12,920	12,960	12,800	12,920	10,000	3,230
2004-06-23	12,700	12,840	12,700	12,710	13,500	3,177.50
2004-06-22	12,540	12,600	12,360	12,570	19,500	3,142.50
2004-06-21	12,590	12,780	12,540	12,540	21,300	3,135
2004-06-18	12,650	12,790	12,510	12,560	19,800	3,140
2004-06-17	12,820	12,880	12,630	12,660	19,000	3,165
2004-06-16	12,900	13,000	12,870	12,910	15,500	3,227.50
2004-06-15	12,860	12,990	12,750	12,750	16,500	3,187.50
2004-06-14	12,910	12,970	12,760	12,850	20,000	3,212.50
2004-06-11	13,080	13,170	12,980	13,000	179,500	3,250
2004-06-10	13,150	13,200	13,080	13,200	26,200	3,300
2004-06-09	13,240	13,350	13,170	13,350	8,400	3,337.50
2004-06-08	13,360	13,360	13,050	13,280	12,800	3,320
2004-06-07	13,030	13,500	12,920	13,160	24,400	3,290
2004-06-04	13,000	13,000	12,750	12,830	24,900	3,207.50
2004-06-03	13,240	13,350	12,820	12,920	36,200	3,230
2004-06-02	13,300	13,310	13,150	13,190	9,400	3,297.50
2004-06-01	13,230	13,400	13,150	13,210	13,700	3,302.50
2004-05-31	13,480	13,480	13,150	13,230	27,700	3,307.50
2004-05-28	13,410	13,570	13,320	13,470	26,000	3,367.50
2004-05-27	13,310	13,430	13,240	13,310	7,500	3,327.50
2004-05-26	13,310	13,420	13,300	13,300	11,700	3,325
2004-05-25	13,470	13,470	13,020	13,020	27,200	3,255
2004-05-24	13,260	13,440	13,260	13,370	10,500	3,342.50
2004-05-21	13,450	13,560	13,410	13,460	19,300	3,365
2004-05-20	13,420	13,490	13,340	13,390	23,900	3,347.50
2004-05-19	13,450	13,510	13,330	13,390	26,400	3,347.50
2004-05-18	13,110	13,380	13,110	13,280	21,400	3,320
2004-05-17	13,100	13,410	13,100	13,110	33,500	3,277.50
2004-05-14	13,100	13,130	12,810	13,020	78,700	3,255
2004-05-13	12,890	12,890	12,550	12,580	18,500	3,145
2004-05-12	13,100	13,100	12,850	12,930	27,100	3,232.50
2004-05-11	12,650	12,990	12,650	12,790	30,400	3,197.50
2004-05-10	13,310	13,370	12,680	12,850	49,600	3,212.50
2004-05-07	13,600	13,730	13,440	13,440	20,700	3,360
2004-05-06	13,600	13,900	13,510	13,600	45,100	3,400
2004-04-30	13,790	13,890	13,590	13,800	38,100	3,450
2004-04-28	14,140	14,450	14,080	14,320	27,100	3,580
2004-04-27	14,440	14,440	14,160	14,170	21,300	3,542.50
2004-04-26	14,500	14,500	14,400	14,410	19,200	3,602.50
2004-04-23	14,400	14,550	14,400	14,430	24,700	3,607.50
2004-04-22	14,720	14,800	14,420	14,540	20,100	3,635
2004-04-21	14,800	14,880	14,450	14,520	34,800	3,630
2004-04-20	14,590	14,990	14,570	14,980	51,800	3,745
2004-04-19	14,250	14,470	14,130	14,230	33,600	3,557.50
2004-04-16	14,270	14,280	14,010	14,150	28,200	3,537.50
2004-04-15	14,690	14,760	14,200	14,300	47,600	3,575
2004-04-14	14,660	14,800	14,520	14,750	26,200	3,687.50
2004-04-13	14,650	14,840	14,610	14,770	45,000	3,692.50
2004-04-12	14,040	14,500	14,040	14,450	36,200	3,612.50
2004-04-09	13,900	14,100	13,790	13,960	32,600	3,490
2004-04-08	14,160	14,170	13,770	13,840	56,200	3,460
2004-04-07	14,360	14,390	14,080	14,150	51,700	3,537.50
2004-04-06	14,200	14,850	14,200	14,710	74,400	3,677.50
2004-04-05	13,800	14,180	13,800	14,160	71,100	3,540
2004-04-02	13,040	13,580	13,040	13,550	43,200	3,387.50
2004-04-01	13,470	13,470	13,000	13,030	61,900	3,257.50
2004-03-31	13,550	13,650	13,340	13,600	36,600	3,400
2004-03-30	13,540	13,580	13,470	13,580	34,700	3,395
2004-03-29	13,400	13,580	13,350	13,390	35,400	3,347.50
2004-03-26	13,300	13,420	13,180	13,290	40,000	3,322.50
2004-03-25	12,510	12,730	12,500	12,710	19,000	3,177.50
2004-03-24	12,450	12,490	12,300	12,310	13,100	3,077.50
2004-03-23	12,310	12,450	12,110	12,450	32,700	3,112.50
2004-03-22	12,590	12,620	12,350	12,380	28,000	3,095
2004-03-19	12,570	12,940	12,540	12,790	17,500	3,197.50
2004-03-18	12,850	12,960	12,620	12,700	24,300	3,175
2004-03-17	12,690	12,750	12,650	12,650	29,200	3,162.50
2004-03-16	12,730	12,760	12,650	12,700	10,700	3,175
2004-03-15	12,910	13,030	12,910	12,930	20,900	3,232.50
2004-03-12	12,680	12,770	12,680	12,710	150,700	3,177.50
2004-03-11	12,860	13,150	12,810	12,980	32,400	3,245
2004-03-10	13,050	13,150	12,890	12,910	16,800	3,227.50
2004-03-09	13,030	13,100	12,770	12,850	25,300	3,212.50
2004-03-08	13,390	13,490	13,230	13,230	30,300	3,307.50
2004-03-05	13,190	13,290	13,140	13,230	28,000	3,307.50
2004-03-04	12,920	13,230	12,890	13,170	35,000	3,292.50
2004-03-03	13,000	13,000	12,860	12,920	20,000	3,230
2004-03-02	12,820	13,000	12,730	12,920	45,900	3,230
2004-03-01	12,350	12,680	12,310	12,650	39,600	3,162.50
2004-02-27	12,300	12,480	12,270	12,430	37,700	3,107.50
2004-02-26	12,330	12,430	12,150	12,270	26,100	3,067.50
2004-02-25	12,670	12,680	12,300	12,320	15,000	3,080
2004-02-24	12,810	12,860	12,670	12,690	25,500	3,172.50
2004-02-23	12,600	12,940	12,600	12,830	24,700	3,207.50
2004-02-20	12,300	12,500	12,300	12,420	9,300	3,105
2004-02-19	12,290	12,430	12,290	12,350	34,700	3,087.50
2004-02-18	12,490	12,490	12,110	12,290	26,000	3,072.50
2004-02-17	12,190	12,470	12,050	12,350	33,000	3,087.50
2004-02-16	12,000	12,260	11,900	12,090	14,200	3,022.50
2004-02-13	11,780	12,010	11,640	11,860	40,800	2,965
2004-02-12	11,940	11,980	11,770	11,770	36,500	2,942.50
2004-02-10	12,240	12,270	11,810	11,980	30,300	2,995
2004-02-09	12,520	12,630	12,200	12,250	18,600	3,062.50
2004-02-06	12,400	12,540	12,370	12,510	13,100	3,127.50
2004-02-05	12,400	12,490	12,350	12,460	7,700	3,115
2004-02-04	12,450	12,490	12,250	12,400	31,300	3,100
2004-02-03	12,770	12,770	12,490	12,570	24,700	3,142.50
2004-02-02	13,240	13,290	12,680	12,760	37,100	3,190
2004-01-30	13,390	13,550	13,380	13,420	21,100	3,355
2004-01-29	13,220	13,470	13,220	13,370	22,000	3,342.50
2004-01-28	13,140	13,210	13,070	13,180	15,100	3,295
2004-01-27	13,520	13,530	13,250	13,300	10,400	3,325
2004-01-26	13,230	13,230	13,090	13,170	32,600	3,292.50
2004-01-23	13,550	13,610	13,070	13,270	41,400	3,317.50
2004-01-22	13,870	13,980	13,550	13,700	30,800	3,425
2004-01-21	13,850	14,080	13,750	13,960	32,300	3,490
2004-01-20	13,770	13,990	13,750	13,750	17,300	3,437.50
2004-01-19	13,690	13,840	13,660	13,750	24,900	3,437.50
2004-01-16	13,600	13,660	13,370	13,490	26,600	3,372.50
2004-01-15	13,860	13,930	13,590	13,590	21,700	3,397.50
2004-01-14	13,300	13,960	13,290	13,870	36,500	3,467.50
2004-01-13	13,500	13,660	13,190	13,330	71,100	3,332.50
2004-01-09	12,920	13,500	12,850	13,350	70,200	3,337.50
2004-01-08	12,200	12,490	12,200	12,410	20,600	3,102.50
2004-01-07	12,320	12,350	12,130	12,160	17,400	3,040
2004-01-06	12,580	12,600	12,120	12,120	34,000	3,030
2004-01-05	12,870	12,870	12,540	12,540	9,300	3,135

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