6963 ローム(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2911,89011,92011,87011,8805,8002,970
2006-12-2811,79011,87011,76011,85019,4002,962.50
2006-12-2711,68011,79011,65011,79011,7002,947.50
2006-12-2611,63011,68011,59011,68013,1002,920
2006-12-2511,59011,72011,55011,6305,8002,907.50
2006-12-2211,52011,65011,52011,60011,5002,900
2006-12-2111,54011,69011,49011,61018,3002,902.50
2006-12-2011,34011,58011,33011,58027,0002,895
2006-12-1911,36011,43011,33011,3305,8002,832.50
2006-12-1811,47011,50011,36011,50013,7002,875
2006-12-1511,50011,54011,45011,49026,3002,872.50
2006-12-1411,27011,50011,27011,38025,7002,845
2006-12-1311,34011,34011,21011,31018,2002,827.50
2006-12-1211,17011,34011,10011,34019,8002,835
2006-12-1110,99011,15010,89011,15016,3002,787.50
2006-12-0810,91011,04010,87010,870111,2002,717.50
2006-12-0710,81011,02010,81011,02015,3002,755
2006-12-0610,85010,90010,73010,8807,3002,720
2006-12-0511,02011,07010,86010,8706,1002,717.50
2006-12-0410,72011,04010,72011,04013,9002,760
2006-12-0110,72010,90010,62010,90018,6002,725
2006-11-3010,72010,72010,48010,58020,6002,645
2006-11-2910,38010,72010,38010,72015,9002,680
2006-11-2810,14010,40010,14010,28013,7002,570
2006-11-2710,19010,34010,19010,28013,2002,570
2006-11-2410,20010,36010,18010,35017,3002,587.50
2006-11-2210,26010,32010,18010,27014,7002,567.50
2006-11-2110,33010,36010,21010,29014,8002,572.50
2006-11-2010,41010,43010,19010,19029,7002,547.50
2006-11-1710,65010,65010,43010,43010,6002,607.50
2006-11-1610,82010,84010,64010,6405,7002,660
2006-11-1510,90010,96010,71010,80015,3002,700
2006-11-1410,64010,81010,64010,78018,7002,695
2006-11-1310,32010,33010,17010,24022,4002,560
2006-11-1010,41010,57010,30010,44037,4002,610
2006-11-0910,62010,62010,41010,57018,1002,642.50
2006-11-0810,69010,69010,46010,47019,5002,617.50
2006-11-0710,82010,82010,60010,6007,0002,650
2006-11-0610,55010,63010,45010,62011,8002,655
2006-11-0210,71010,75010,65010,67010,8002,667.50
2006-11-0110,90010,98010,80010,91010,0002,727.50
2006-10-3111,00011,00010,76010,76027,7002,690
2006-10-3011,17011,19011,03011,10044,2002,775
2006-10-2711,53011,53011,25011,32013,2002,830
2006-10-2611,44011,44011,32011,4008,3002,850
2006-10-2511,49011,49011,27011,31013,0002,827.50
2006-10-2411,41011,51011,41011,50022,6002,875
2006-10-2311,00011,33010,95011,33014,8002,832.50
2006-10-2011,00011,06010,99011,05015,3002,762.50
2006-10-1911,34011,34010,97011,08039,3002,770
2006-10-1811,29011,35011,16011,33021,6002,832.50
2006-10-1711,47011,55011,40011,46016,1002,865
2006-10-1611,56011,63011,54011,61016,3002,902.50
2006-10-1311,55011,60011,53011,59023,3002,897.50
2006-10-1211,66011,66011,51011,54012,1002,885
2006-10-1111,54011,78011,54011,68027,0002,920
2006-10-1011,40011,54011,40011,47012,0002,867.50
2006-10-0611,34011,34011,17011,3009,3002,825
2006-10-0511,36011,46011,10011,38027,0002,845
2006-10-0411,12011,40011,07011,16037,5002,790
2006-10-0310,96011,06010,95011,02013,6002,755
2006-10-0210,81010,98010,80010,96010,6002,740
2006-09-2911,03011,09010,85010,85010,0002,712.50
2006-09-2810,99011,08010,81010,96013,2002,740
2006-09-2710,81011,00010,77011,00025,2002,750
2006-09-2610,51010,83010,51010,6108,8002,652.50
2006-09-2510,52010,66010,29010,66013,7002,665
2006-09-2210,58010,64010,55010,5509,6002,637.50
2006-09-2110,82010,84010,66010,7806,2002,695
2006-09-2010,90010,90010,62010,75014,7002,687.50
2006-09-1910,89011,05010,87010,95010,0002,737.50
2006-09-1510,90010,99010,90010,9308,7002,732.50
2006-09-1410,82011,03010,79010,99013,2002,747.50
2006-09-1310,67010,89010,65010,76012,9002,690
2006-09-1210,43010,52010,43010,47023,2002,617.50
2006-09-1110,72010,75010,53010,53010,5002,632.50
2006-09-0810,51010,75010,51010,690150,8002,672.50
2006-09-0710,99010,99010,59010,59025,0002,647.50
2006-09-0611,17011,20011,07011,07013,4002,767.50
2006-09-0511,09011,18011,09011,1607,5002,790
2006-09-0411,13011,17011,12011,16012,3002,790
2006-09-0110,90011,03010,88011,00012,2002,750
2006-08-3110,67010,90010,67010,84040,7002,710
2006-08-3010,76010,76010,55010,62010,4002,655
2006-08-2910,72010,80010,71010,80013,9002,700
2006-08-2810,86010,91010,69010,69015,2002,672.50
2006-08-2510,80010,97010,80010,85011,4002,712.50
2006-08-2410,93010,96010,84010,92017,1002,730
2006-08-2310,99011,06010,97011,00010,1002,750
2006-08-2211,00011,07010,99011,04019,8002,760
2006-08-2111,02011,07011,00011,07017,2002,767.50
2006-08-1810,89010,98010,89010,98026,4002,745
2006-08-1710,90010,94010,77010,77014,8002,692.50
2006-08-1610,79010,89010,53010,83019,6002,707.50
2006-08-1510,53010,84010,51010,61015,3002,652.50
2006-08-1410,02010,40010,02010,40019,2002,600
2006-08-1110,03010,14010,01010,02012,8002,505
2006-08-1010,09010,0909,96010,0209,3002,505
2006-08-099,95010,0509,78010,0509,6002,512.50
2006-08-089,74010,0309,74010,01010,5002,502.50
2006-08-0710,07010,0709,6409,64024,3002,410
2006-08-049,98010,0209,9309,9509,7002,487.50
2006-08-039,8509,8909,8509,8705,0002,467.50
2006-08-029,7309,7309,6609,7207,1002,430
2006-08-019,7009,8409,7009,77013,9002,442.50
2006-07-319,8709,9209,8009,80014,0002,450
2006-07-289,6309,7409,5709,63016,5002,407.50
2006-07-279,3209,4509,2409,45015,6002,362.50
2006-07-269,6209,6209,3309,33013,7002,332.50
2006-07-259,6009,6009,5109,59017,3002,397.50
2006-07-249,4409,6509,4409,5007,9002,375
2006-07-219,4609,5609,4309,5408,3002,385
2006-07-209,5609,7209,4309,72019,3002,430
2006-07-199,2209,4509,2209,35016,6002,337.50
2006-07-189,5009,5309,1709,21028,7002,302.50
2006-07-149,6409,6809,5209,52022,0002,380
2006-07-139,6009,7809,5109,63018,4002,407.50
2006-07-1210,00010,0009,5609,67030,7002,417.50
2006-07-1110,08010,13010,02010,0904,3002,522.50
2006-07-109,99010,1609,97010,12010,4002,530
2006-07-0710,16010,16010,07010,0705,3002,517.50
2006-07-0610,03010,1309,99010,08011,5002,520
2006-07-0510,16010,16010,04010,06013,2002,515
2006-07-0410,19010,21010,15010,2009,9002,550
2006-07-0310,26010,26010,08010,08013,0002,520
2006-06-3010,25010,25010,10010,20016,5002,550
2006-06-2910,10010,2009,85010,20039,0002,550
2006-06-2810,14010,14010,02010,10012,5002,525
2006-06-2710,15010,23010,06010,2009,1002,550
2006-06-2610,18010,18010,05010,11010,6002,527.50
2006-06-2310,13010,1309,98010,09010,8002,522.50
2006-06-2210,09010,21010,01010,20021,5002,550
2006-06-2110,00010,0009,7709,89011,3002,472.50
2006-06-2010,09010,3109,9509,99011,8002,497.50
2006-06-1910,09010,1309,65010,1008,8002,525
2006-06-1610,09010,1609,95010,13029,6002,532.50
2006-06-159,6809,8009,6609,69012,4002,422.50
2006-06-149,4609,6809,4209,60013,7002,400
2006-06-139,6909,6909,4609,50017,1002,375
2006-06-129,7709,8409,7309,82012,3002,455
2006-06-099,8009,9109,7109,80078,9002,450
2006-06-089,8409,9009,6409,72032,1002,430
2006-06-0710,24010,2409,9209,93018,3002,482.50
2006-06-0610,20010,29010,20010,20012,5002,550
2006-06-0510,67010,67010,24010,33011,4002,582.50
2006-06-0210,62010,64010,35010,64026,9002,660
2006-06-0110,36010,46010,28010,46014,5002,615
2006-05-3110,15010,37010,13010,27022,9002,567.50
2006-05-3010,62010,62010,46010,4609,5002,615
2006-05-2910,73010,73010,41010,46015,2002,615
2006-05-2610,44010,55010,40010,53013,1002,632.50
2006-05-2510,54010,54010,27010,3009,7002,575
2006-05-2410,30010,60010,28010,53018,4002,632.50
2006-05-2310,50010,69010,35010,41014,6002,602.50
2006-05-2210,95010,95010,69010,70016,7002,675
2006-05-1910,81010,93010,66010,77015,3002,692.50
2006-05-1810,81010,90010,79010,85031,3002,712.50
2006-05-1711,03011,15010,95011,10024,2002,775
2006-05-1611,19011,35011,01011,23017,1002,807.50
2006-05-1510,90011,15010,80011,05023,3002,762.50
2006-05-1210,71011,06010,70011,00082,8002,750
2006-05-1111,54011,78011,50011,51022,3002,877.50
2006-05-1011,88011,88011,61011,67030,2002,917.50
2006-05-0911,95011,97011,89011,97015,0002,992.50
2006-05-0812,35012,35012,05012,15015,3003,037.50
2006-05-0211,90012,29011,90012,29023,6003,072.50
2006-05-0111,89012,18011,85012,1008,8003,025
2006-04-2812,21012,29012,01012,15030,1003,037.50
2006-04-2712,50012,55012,18012,46011,9003,115
2006-04-2612,19012,39012,19012,37010,5003,092.50
2006-04-2512,35012,38012,18012,20021,1003,050
2006-04-2412,38012,69012,29012,53062,2003,132.50
2006-04-2112,06012,48012,02012,45036,7003,112.50
2006-04-2012,04012,05011,92011,92019,9002,980
2006-04-1912,00012,10011,88011,88038,8002,970
2006-04-1811,83011,86011,63011,85016,0002,962.50
2006-04-1711,96011,96011,71011,71013,8002,927.50
2006-04-1411,94011,96011,80011,93020,8002,982.50
2006-04-1311,82012,07011,72011,87020,9002,967.50
2006-04-1211,90011,90011,57011,77026,2002,942.50
2006-04-1112,35012,35011,92011,93040,4002,982.50
2006-04-1012,35012,36012,22012,29016,0003,072.50
2006-04-0712,29012,29012,15012,27026,5003,067.50
2006-04-0612,34012,39012,32012,33017,3003,082.50
2006-04-0512,40012,51012,14012,16014,8003,040
2006-04-0412,40012,41012,30012,32015,8003,080
2006-04-0312,22012,48012,11012,39030,0003,097.50
2006-03-3112,53012,58012,30012,30017,1003,075
2006-03-3012,46012,66012,43012,49021,7003,122.50
2006-03-2911,94012,47011,94012,31029,2003,077.50
2006-03-2811,92012,07011,90011,99015,5002,997.50
2006-03-2711,74011,95011,68011,95021,7002,987.50
2006-03-2411,71011,79011,69011,6906,9002,922.50
2006-03-2311,85011,85011,69011,69014,3002,922.50
2006-03-2211,98011,98011,64011,65016,3002,912.50
2006-03-2011,76011,93011,70011,90012,1002,975
2006-03-1711,74011,83011,57011,75017,6002,937.50
2006-03-1611,78011,78011,33011,38012,7002,845
2006-03-1511,80011,87011,71011,7407,2002,935
2006-03-1411,92011,93011,70011,79011,5002,947.50
2006-03-1311,97011,98011,70011,91011,6002,977.50
2006-03-1011,54011,73011,54011,670140,1002,917.50
2006-03-0911,23011,60011,23011,60018,5002,900
2006-03-0811,22011,23011,09011,1605,4002,790
2006-03-0711,48011,49011,21011,2607,4002,815
2006-03-0611,31011,38011,06011,28029,4002,820
2006-03-0311,15011,46011,14011,21028,9002,802.50
2006-03-0211,13011,33011,00011,21021,9002,802.50
2006-03-0111,00011,01010,67010,73035,1002,682.50
2006-02-2811,43011,50011,24011,24019,1002,810
2006-02-2711,57011,61011,41011,59035,8002,897.50
2006-02-2411,50011,68011,41011,43013,9002,857.50
2006-02-2311,41011,58011,40011,50016,1002,875
2006-02-2211,08011,35011,08011,21016,2002,802.50
2006-02-2111,27011,30011,00011,13017,2002,782.50
2006-02-2011,50011,53011,00011,06021,6002,765
2006-02-1711,72011,90011,55011,55047,6002,887.50
2006-02-1611,49011,52011,44011,52012,1002,880
2006-02-1511,60011,62011,44011,59015,1002,897.50
2006-02-1411,41011,71011,40011,54036,6002,885
2006-02-1311,79011,82011,60011,61026,3002,902.50
2006-02-1012,01012,05011,78011,89020,3002,972.50
2006-02-0911,90012,00011,83012,00032,4003,000
2006-02-0812,03012,09011,89011,91049,0002,977.50
2006-02-0712,42012,46012,14012,20048,5003,050
2006-02-0612,71012,71012,23012,39044,5003,097.50
2006-02-0312,42012,54012,29012,51016,4003,127.50
2006-02-0212,51012,55012,42012,42026,4003,105
2006-02-0112,59012,61012,14012,19049,2003,047.50
2006-01-3112,87012,92012,76012,76026,9003,190
2006-01-3012,96013,09012,81012,81029,2003,202.50
2006-01-2713,15013,15012,75012,94035,9003,235
2006-01-2612,55012,55012,27012,35020,3003,087.50
2006-01-2512,51012,78012,51012,60016,9003,150
2006-01-2412,29012,48012,23012,36014,8003,090
2006-01-2312,10012,38012,04012,14029,4003,035
2006-01-2012,74012,74012,51012,56026,7003,140
2006-01-1912,58012,85012,20012,43051,5003,107.50
2006-01-1812,15012,50012,02012,50057,9003,125
2006-01-1713,06013,40012,80012,83043,0003,207.50
2006-01-1613,49013,67013,19013,46035,1003,365
2006-01-1313,44013,60013,33013,60042,6003,400
2006-01-1213,83013,83013,33013,48046,2003,370
2006-01-1113,10013,48012,90013,48039,0003,370
2006-01-1013,50013,50013,03013,10033,6003,275
2006-01-0613,41013,72013,37013,43040,6003,357.50
2006-01-0513,01013,38012,98013,35039,6003,337.50
2006-01-0413,01013,10012,90012,90014,8003,225

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