6963 ローム(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	12,840	12,880	12,570	12,690	14,600	3,172.50
2005-12-29	12,710	12,970	12,640	12,910	25,400	3,227.50
2005-12-28	12,040	12,750	12,040	12,710	26,900	3,177.50
2005-12-27	12,250	12,300	12,210	12,240	14,600	3,060
2005-12-26	12,390	12,400	12,240	12,240	20,600	3,060
2005-12-22	12,470	12,650	12,200	12,350	31,900	3,087.50
2005-12-21	12,400	12,530	12,350	12,500	24,300	3,125
2005-12-20	12,110	12,520	12,110	12,310	38,300	3,077.50
2005-12-19	12,040	12,300	12,000	12,240	22,700	3,060
2005-12-16	12,050	12,300	11,990	12,200	41,700	3,050
2005-12-15	12,100	12,380	11,950	12,100	63,600	3,025
2005-12-14	12,850	12,850	12,360	12,520	69,600	3,130
2005-12-13	12,800	13,000	12,730	12,790	88,600	3,197.50
2005-12-12	11,910	12,160	11,880	12,070	81,100	3,017.50
2005-12-09	11,040	11,350	10,860	11,270	176,400	2,817.50
2005-12-08	11,120	11,360	10,970	10,980	27,000	2,745
2005-12-07	11,100	11,400	10,970	11,290	28,200	2,822.50
2005-12-06	11,550	11,560	11,100	11,160	31,100	2,790
2005-12-05	11,580	11,700	11,500	11,650	40,000	2,912.50
2005-12-02	11,670	11,880	11,500	11,650	120,600	2,912.50
2005-12-01	10,900	11,090	10,800	11,070	50,800	2,767.50
2005-11-30	10,690	10,840	10,610	10,800	46,100	2,700
2005-11-29	10,400	10,570	10,320	10,490	23,200	2,622.50
2005-11-28	10,360	10,630	10,320	10,590	42,300	2,647.50
2005-11-25	10,150	10,200	10,060	10,160	20,900	2,540
2005-11-24	10,200	10,480	10,200	10,430	53,400	2,607.50
2005-11-22	10,050	10,190	10,050	10,160	28,400	2,540
2005-11-21	10,140	10,140	9,900	9,900	25,300	2,475
2005-11-18	9,970	10,090	9,960	10,090	29,100	2,522.50
2005-11-17	9,990	10,020	9,970	10,000	23,900	2,500
2005-11-16	9,940	10,010	9,900	9,980	34,800	2,495
2005-11-15	9,870	9,980	9,840	9,940	17,900	2,485
2005-11-14	9,910	9,910	9,760	9,780	15,900	2,445
2005-11-11	10,040	10,040	9,900	9,900	35,600	2,475
2005-11-10	9,710	10,040	9,710	10,030	65,400	2,507.50
2005-11-09	9,830	10,020	9,810	9,870	37,700	2,467.50
2005-11-08	9,800	9,890	9,760	9,830	20,200	2,457.50
2005-11-07	9,790	9,800	9,680	9,740	18,400	2,435
2005-11-04	9,840	9,890	9,810	9,890	18,900	2,472.50
2005-11-02	9,650	9,780	9,640	9,780	19,100	2,445
2005-11-01	9,550	9,570	9,520	9,550	7,300	2,387.50
2005-10-31	9,480	9,560	9,450	9,480	18,900	2,370
2005-10-28	9,500	9,500	9,310	9,380	65,200	2,345
2005-10-27	9,600	9,630	9,520	9,560	44,900	2,390
2005-10-26	9,620	9,690	9,590	9,650	28,200	2,412.50
2005-10-25	9,750	9,750	9,610	9,620	23,000	2,405
2005-10-24	9,900	9,900	9,600	9,620	26,300	2,405
2005-10-21	9,700	9,950	9,660	9,950	24,000	2,487.50
2005-10-20	9,700	9,870	9,630	9,790	40,400	2,447.50
2005-10-19	9,710	9,800	9,610	9,690	29,000	2,422.50
2005-10-18	9,730	9,730	9,600	9,610	48,700	2,402.50
2005-10-17	9,930	9,930	9,730	9,740	28,200	2,435
2005-10-14	9,940	9,940	9,860	9,890	38,100	2,472.50
2005-10-13	9,980	10,010	9,930	9,970	11,200	2,492.50
2005-10-12	9,990	10,270	9,940	10,010	48,200	2,502.50
2005-10-11	10,140	10,140	9,860	9,950	37,000	2,487.50
2005-10-07	9,990	10,060	9,950	9,950	20,200	2,487.50
2005-10-06	10,280	10,280	9,960	9,960	27,400	2,490
2005-10-05	10,330	10,480	10,300	10,370	65,600	2,592.50
2005-10-04	10,180	10,220	10,130	10,170	30,600	2,542.50
2005-10-03	9,940	10,200	9,870	10,100	81,200	2,525
2005-09-30	9,970	10,000	9,880	9,890	37,400	2,472.50
2005-09-29	9,900	9,930	9,870	9,930	16,000	2,482.50
2005-09-28	9,870	9,930	9,860	9,910	9,200	2,477.50
2005-09-27	9,900	9,910	9,870	9,910	18,500	2,477.50
2005-09-26	9,900	9,950	9,860	9,910	28,200	2,477.50
2005-09-22	10,000	10,000	9,860	9,870	45,400	2,467.50
2005-09-21	10,100	10,130	10,070	10,100	26,300	2,525
2005-09-20	10,120	10,200	10,120	10,130	15,800	2,532.50
2005-09-16	10,200	10,210	10,080	10,110	10,900	2,527.50
2005-09-15	10,260	10,320	10,210	10,230	21,100	2,557.50
2005-09-14	10,230	10,260	10,190	10,250	8,300	2,562.50
2005-09-13	10,220	10,370	10,220	10,220	18,200	2,555
2005-09-12	10,240	10,250	10,160	10,230	19,300	2,557.50
2005-09-09	10,060	10,150	10,040	10,150	243,500	2,537.50
2005-09-08	10,210	10,210	10,100	10,100	7,600	2,525
2005-09-07	10,110	10,190	10,010	10,160	17,200	2,540
2005-09-06	10,140	10,160	10,080	10,110	10,400	2,527.50
2005-09-05	10,220	10,240	10,130	10,170	10,200	2,542.50
2005-09-02	10,180	10,180	10,110	10,150	5,600	2,537.50
2005-09-01	10,070	10,190	10,070	10,140	16,700	2,535
2005-08-31	10,100	10,110	10,040	10,050	5,500	2,512.50
2005-08-30	10,080	10,140	10,030	10,100	10,100	2,525
2005-08-29	10,080	10,080	9,980	9,990	10,800	2,497.50
2005-08-26	10,300	10,330	10,060	10,060	18,200	2,515
2005-08-25	10,210	10,310	10,130	10,260	17,500	2,565
2005-08-24	10,180	10,230	10,120	10,210	19,800	2,552.50
2005-08-23	10,020	10,350	10,020	10,180	48,400	2,545
2005-08-22	10,000	10,010	9,930	10,010	16,600	2,502.50
2005-08-19	9,940	9,940	9,880	9,900	10,900	2,475
2005-08-18	10,050	10,070	9,880	9,880	23,700	2,470
2005-08-17	9,950	10,010	9,910	9,960	14,300	2,490
2005-08-16	9,850	10,000	9,850	9,920	12,100	2,480
2005-08-15	9,930	9,960	9,840	9,850	22,200	2,462.50
2005-08-12	10,010	10,020	9,940	9,940	21,200	2,485
2005-08-11	10,030	10,060	9,910	9,950	36,100	2,487.50
2005-08-10	9,910	10,030	9,900	10,020	29,600	2,505
2005-08-09	9,910	9,960	9,820	9,830	27,100	2,457.50
2005-08-08	9,950	9,960	9,800	9,890	25,800	2,472.50
2005-08-05	10,000	10,030	9,980	10,000	14,900	2,500
2005-08-04	10,050	10,050	9,990	10,000	15,000	2,500
2005-08-03	10,090	10,130	10,010	10,040	6,900	2,510
2005-08-02	10,090	10,120	10,030	10,080	12,600	2,520
2005-08-01	10,190	10,190	10,000	10,090	24,100	2,522.50
2005-07-29	10,260	10,280	10,170	10,230	15,000	2,557.50
2005-07-28	10,360	10,360	10,250	10,250	9,400	2,562.50
2005-07-27	10,220	10,310	10,220	10,310	11,400	2,577.50
2005-07-26	10,280	10,280	10,190	10,200	9,500	2,550
2005-07-25	10,340	10,360	10,240	10,280	27,000	2,570
2005-07-22	10,400	10,400	10,220	10,350	16,400	2,587.50
2005-07-21	10,540	10,590	10,470	10,470	8,700	2,617.50
2005-07-20	10,640	10,640	10,600	10,600	3,700	2,650
2005-07-19	10,700	10,800	10,610	10,610	7,100	2,652.50
2005-07-15	10,630	10,660	10,590	10,620	8,100	2,655
2005-07-14	10,520	10,600	10,470	10,570	6,400	2,642.50
2005-07-13	10,450	10,490	10,390	10,420	9,400	2,605
2005-07-12	10,580	10,580	10,390	10,480	4,900	2,620
2005-07-11	10,530	10,640	10,520	10,520	10,600	2,630
2005-07-08	10,350	10,510	10,290	10,430	15,200	2,607.50
2005-07-07	10,500	10,500	10,310	10,370	15,500	2,592.50
2005-07-06	10,590	10,710	10,590	10,620	9,600	2,655
2005-07-05	10,650	10,650	10,550	10,590	5,600	2,647.50
2005-07-04	10,650	10,650	10,520	10,550	57,000	2,637.50
2005-07-01	10,640	10,700	10,570	10,620	10,000	2,655
2005-06-30	10,700	10,710	10,640	10,680	8,300	2,670
2005-06-29	10,740	10,790	10,740	10,770	7,800	2,692.50
2005-06-28	10,720	10,730	10,670	10,730	12,200	2,682.50
2005-06-27	10,550	10,740	10,550	10,710	13,600	2,677.50
2005-06-24	10,560	10,750	10,550	10,750	15,900	2,687.50
2005-06-23	10,730	10,750	10,680	10,720	18,900	2,680
2005-06-22	10,390	10,610	10,390	10,570	23,600	2,642.50
2005-06-21	10,290	10,430	10,270	10,390	14,000	2,597.50
2005-06-20	10,290	10,300	10,240	10,260	8,100	2,565
2005-06-17	10,240	10,310	10,230	10,240	20,300	2,560
2005-06-16	10,210	10,250	10,210	10,230	4,500	2,557.50
2005-06-15	10,190	10,210	10,170	10,190	7,600	2,547.50
2005-06-14	10,160	10,180	10,120	10,140	8,300	2,535
2005-06-13	10,160	10,190	10,150	10,150	9,500	2,537.50
2005-06-10	10,220	10,260	10,200	10,250	98,800	2,562.50
2005-06-09	10,260	10,280	10,180	10,220	13,400	2,555
2005-06-08	10,170	10,230	10,140	10,180	11,500	2,545
2005-06-07	10,040	10,170	10,040	10,170	5,600	2,542.50
2005-06-06	10,220	10,240	10,130	10,240	6,200	2,560
2005-06-03	10,220	10,250	10,210	10,210	12,100	2,552.50
2005-06-02	10,270	10,310	10,130	10,200	14,800	2,550
2005-06-01	10,200	10,260	10,200	10,260	19,100	2,565
2005-05-31	10,180	10,270	10,080	10,270	19,800	2,567.50
2005-05-30	10,210	10,260	10,130	10,170	23,800	2,542.50
2005-05-27	10,150	10,240	10,120	10,220	12,200	2,555
2005-05-26	10,090	10,100	10,020	10,050	3,900	2,512.50
2005-05-25	10,160	10,160	9,980	9,990	7,600	2,497.50
2005-05-24	10,060	10,180	10,060	10,100	5,400	2,525
2005-05-23	10,130	10,170	10,050	10,060	13,700	2,515
2005-05-20	10,050	10,200	9,990	10,090	34,600	2,522.50
2005-05-19	9,940	9,940	9,820	9,870	20,400	2,467.50
2005-05-18	9,860	9,910	9,720	9,760	15,500	2,440
2005-05-17	9,940	9,980	9,820	9,850	12,600	2,462.50
2005-05-16	9,920	9,980	9,840	9,840	9,300	2,460
2005-05-13	9,890	10,200	9,830	9,880	40,600	2,470
2005-05-12	10,320	10,470	10,320	10,470	12,800	2,617.50
2005-05-11	10,200	10,350	10,200	10,270	6,100	2,567.50
2005-05-10	10,500	10,510	10,330	10,380	18,900	2,595
2005-05-09	10,310	10,340	10,180	10,340	15,500	2,585
2005-05-06	10,080	10,280	10,070	10,210	16,300	2,552.50
2005-05-02	9,910	9,920	9,880	9,910	9,700	2,477.50
2005-04-28	9,910	9,940	9,880	9,900	10,300	2,475
2005-04-27	9,990	10,020	9,950	9,990	7,400	2,497.50
2005-04-26	10,130	10,140	10,020	10,030	6,000	2,507.50
2005-04-25	10,050	10,150	10,020	10,110	8,000	2,527.50
2005-04-22	10,250	10,300	10,100	10,100	14,700	2,525
2005-04-21	10,000	10,110	9,920	10,050	15,800	2,512.50
2005-04-20	10,210	10,230	10,110	10,170	13,100	2,542.50
2005-04-19	9,990	10,080	9,940	10,040	22,900	2,510
2005-04-18	10,110	10,110	9,930	9,950	50,400	2,487.50
2005-04-15	10,360	10,360	10,260	10,300	27,200	2,575
2005-04-14	10,410	10,430	10,350	10,410	18,400	2,602.50
2005-04-13	10,590	10,610	10,460	10,480	15,200	2,620
2005-04-12	10,870	10,870	10,640	10,690	18,000	2,672.50
2005-04-11	11,000	11,000	10,780	10,880	11,100	2,720
2005-04-08	11,050	11,100	10,900	11,000	24,900	2,750
2005-04-07	10,830	11,010	10,830	11,000	39,200	2,750
2005-04-06	10,800	10,850	10,730	10,830	15,500	2,707.50
2005-04-05	10,650	10,810	10,580	10,780	36,900	2,695
2005-04-04	10,460	10,680	10,440	10,640	18,700	2,660
2005-04-01	10,340	10,430	10,300	10,400	21,700	2,600
2005-03-31	10,360	10,420	10,280	10,330	28,500	2,582.50
2005-03-30	10,410	10,500	10,270	10,270	27,300	2,567.50
2005-03-29	10,800	10,800	10,570	10,610	19,000	2,652.50
2005-03-28	10,790	10,890	10,730	10,790	14,600	2,697.50
2005-03-25	10,790	10,820	10,720	10,780	17,700	2,695
2005-03-24	10,570	10,720	10,550	10,700	25,300	2,675
2005-03-23	10,800	10,800	10,480	10,580	21,400	2,645
2005-03-22	10,730	10,810	10,620	10,810	28,700	2,702.50
2005-03-18	10,640	10,760	10,520	10,530	53,100	2,632.50
2005-03-17	10,340	10,360	10,230	10,240	16,900	2,560
2005-03-16	10,350	10,370	10,260	10,350	10,500	2,587.50
2005-03-15	10,360	10,480	10,350	10,360	18,500	2,590
2005-03-14	10,400	10,400	10,270	10,270	17,200	2,567.50
2005-03-11	10,340	10,480	10,300	10,400	167,800	2,600
2005-03-10	10,500	10,510	10,330	10,330	32,100	2,582.50
2005-03-09	10,560	10,640	10,520	10,540	18,200	2,635
2005-03-08	10,690	10,710	10,580	10,580	17,100	2,645
2005-03-07	10,930	10,930	10,700	10,700	18,700	2,675
2005-03-04	10,870	11,010	10,840	10,920	35,700	2,730
2005-03-03	10,650	10,940	10,650	10,870	40,800	2,717.50
2005-03-02	10,550	10,700	10,550	10,590	40,900	2,647.50
2005-03-01	10,480	10,480	10,320	10,350	24,500	2,587.50
2005-02-28	10,380	10,590	10,380	10,500	35,300	2,625
2005-02-25	10,080	10,390	10,080	10,310	29,800	2,577.50
2005-02-24	10,040	10,090	10,040	10,080	8,600	2,520
2005-02-23	10,110	10,130	10,020	10,020	15,500	2,505
2005-02-22	10,100	10,150	10,100	10,140	12,800	2,535
2005-02-21	10,130	10,130	10,100	10,110	13,100	2,527.50
2005-02-18	10,110	10,130	10,050	10,090	14,100	2,522.50
2005-02-17	10,180	10,180	10,140	10,160	18,200	2,540
2005-02-16	10,170	10,220	10,120	10,140	16,200	2,535
2005-02-15	10,260	10,280	10,160	10,180	42,200	2,545
2005-02-14	10,280	10,290	10,100	10,100	27,000	2,525
2005-02-10	10,000	10,140	9,980	10,130	27,300	2,532.50
2005-02-09	9,970	10,070	9,940	9,990	34,800	2,497.50
2005-02-08	9,950	9,980	9,840	9,840	32,700	2,460
2005-02-07	9,740	9,900	9,730	9,850	82,000	2,462.50
2005-02-04	9,500	9,500	9,350	9,440	12,500	2,360
2005-02-03	9,520	9,530	9,380	9,460	32,100	2,365
2005-02-02	9,390	9,470	9,340	9,440	33,700	2,360
2005-02-01	9,430	9,430	9,270	9,300	54,000	2,325
2005-01-31	9,440	9,560	9,410	9,430	26,000	2,357.50
2005-01-28	9,450	9,450	9,400	9,410	26,300	2,352.50
2005-01-27	9,560	9,560	9,500	9,510	13,300	2,377.50
2005-01-26	9,610	9,630	9,550	9,550	18,500	2,387.50
2005-01-25	9,600	9,600	9,490	9,510	18,800	2,377.50
2005-01-24	9,640	9,640	9,520	9,600	20,200	2,400
2005-01-21	9,480	9,670	9,390	9,630	32,500	2,407.50
2005-01-20	9,480	9,580	9,330	9,490	63,800	2,372.50
2005-01-19	9,670	9,670	9,510	9,510	54,300	2,377.50
2005-01-18	9,900	9,900	9,670	9,730	57,700	2,432.50
2005-01-17	9,970	10,020	9,930	9,980	18,100	2,495
2005-01-14	9,950	9,990	9,900	9,950	55,400	2,487.50
2005-01-13	9,990	10,070	9,970	10,020	24,700	2,505
2005-01-12	10,110	10,140	9,930	9,960	31,700	2,490
2005-01-11	10,190	10,240	10,070	10,110	25,400	2,527.50
2005-01-07	10,270	10,480	10,130	10,190	33,000	2,547.50
2005-01-06	10,390	10,480	10,330	10,470	14,600	2,617.50
2005-01-05	10,440	10,480	10,380	10,420	16,900	2,605
2005-01-04	10,500	10,540	10,460	10,510	7,000	2,627.50

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