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
2006-12-29	11,890	11,920	11,870	11,880	5,800	2,970
2006-12-28	11,790	11,870	11,760	11,850	19,400	2,962.50
2006-12-27	11,680	11,790	11,650	11,790	11,700	2,947.50
2006-12-26	11,630	11,680	11,590	11,680	13,100	2,920
2006-12-25	11,590	11,720	11,550	11,630	5,800	2,907.50
2006-12-22	11,520	11,650	11,520	11,600	11,500	2,900
2006-12-21	11,540	11,690	11,490	11,610	18,300	2,902.50
2006-12-20	11,340	11,580	11,330	11,580	27,000	2,895
2006-12-19	11,360	11,430	11,330	11,330	5,800	2,832.50
2006-12-18	11,470	11,500	11,360	11,500	13,700	2,875
2006-12-15	11,500	11,540	11,450	11,490	26,300	2,872.50
2006-12-14	11,270	11,500	11,270	11,380	25,700	2,845
2006-12-13	11,340	11,340	11,210	11,310	18,200	2,827.50
2006-12-12	11,170	11,340	11,100	11,340	19,800	2,835
2006-12-11	10,990	11,150	10,890	11,150	16,300	2,787.50
2006-12-08	10,910	11,040	10,870	10,870	111,200	2,717.50
2006-12-07	10,810	11,020	10,810	11,020	15,300	2,755
2006-12-06	10,850	10,900	10,730	10,880	7,300	2,720
2006-12-05	11,020	11,070	10,860	10,870	6,100	2,717.50
2006-12-04	10,720	11,040	10,720	11,040	13,900	2,760
2006-12-01	10,720	10,900	10,620	10,900	18,600	2,725
2006-11-30	10,720	10,720	10,480	10,580	20,600	2,645
2006-11-29	10,380	10,720	10,380	10,720	15,900	2,680
2006-11-28	10,140	10,400	10,140	10,280	13,700	2,570
2006-11-27	10,190	10,340	10,190	10,280	13,200	2,570
2006-11-24	10,200	10,360	10,180	10,350	17,300	2,587.50
2006-11-22	10,260	10,320	10,180	10,270	14,700	2,567.50
2006-11-21	10,330	10,360	10,210	10,290	14,800	2,572.50
2006-11-20	10,410	10,430	10,190	10,190	29,700	2,547.50
2006-11-17	10,650	10,650	10,430	10,430	10,600	2,607.50
2006-11-16	10,820	10,840	10,640	10,640	5,700	2,660
2006-11-15	10,900	10,960	10,710	10,800	15,300	2,700
2006-11-14	10,640	10,810	10,640	10,780	18,700	2,695
2006-11-13	10,320	10,330	10,170	10,240	22,400	2,560
2006-11-10	10,410	10,570	10,300	10,440	37,400	2,610
2006-11-09	10,620	10,620	10,410	10,570	18,100	2,642.50
2006-11-08	10,690	10,690	10,460	10,470	19,500	2,617.50
2006-11-07	10,820	10,820	10,600	10,600	7,000	2,650
2006-11-06	10,550	10,630	10,450	10,620	11,800	2,655
2006-11-02	10,710	10,750	10,650	10,670	10,800	2,667.50
2006-11-01	10,900	10,980	10,800	10,910	10,000	2,727.50
2006-10-31	11,000	11,000	10,760	10,760	27,700	2,690
2006-10-30	11,170	11,190	11,030	11,100	44,200	2,775
2006-10-27	11,530	11,530	11,250	11,320	13,200	2,830
2006-10-26	11,440	11,440	11,320	11,400	8,300	2,850
2006-10-25	11,490	11,490	11,270	11,310	13,000	2,827.50
2006-10-24	11,410	11,510	11,410	11,500	22,600	2,875
2006-10-23	11,000	11,330	10,950	11,330	14,800	2,832.50
2006-10-20	11,000	11,060	10,990	11,050	15,300	2,762.50
2006-10-19	11,340	11,340	10,970	11,080	39,300	2,770
2006-10-18	11,290	11,350	11,160	11,330	21,600	2,832.50
2006-10-17	11,470	11,550	11,400	11,460	16,100	2,865
2006-10-16	11,560	11,630	11,540	11,610	16,300	2,902.50
2006-10-13	11,550	11,600	11,530	11,590	23,300	2,897.50
2006-10-12	11,660	11,660	11,510	11,540	12,100	2,885
2006-10-11	11,540	11,780	11,540	11,680	27,000	2,920
2006-10-10	11,400	11,540	11,400	11,470	12,000	2,867.50
2006-10-06	11,340	11,340	11,170	11,300	9,300	2,825
2006-10-05	11,360	11,460	11,100	11,380	27,000	2,845
2006-10-04	11,120	11,400	11,070	11,160	37,500	2,790
2006-10-03	10,960	11,060	10,950	11,020	13,600	2,755
2006-10-02	10,810	10,980	10,800	10,960	10,600	2,740
2006-09-29	11,030	11,090	10,850	10,850	10,000	2,712.50
2006-09-28	10,990	11,080	10,810	10,960	13,200	2,740
2006-09-27	10,810	11,000	10,770	11,000	25,200	2,750
2006-09-26	10,510	10,830	10,510	10,610	8,800	2,652.50
2006-09-25	10,520	10,660	10,290	10,660	13,700	2,665
2006-09-22	10,580	10,640	10,550	10,550	9,600	2,637.50
2006-09-21	10,820	10,840	10,660	10,780	6,200	2,695
2006-09-20	10,900	10,900	10,620	10,750	14,700	2,687.50
2006-09-19	10,890	11,050	10,870	10,950	10,000	2,737.50
2006-09-15	10,900	10,990	10,900	10,930	8,700	2,732.50
2006-09-14	10,820	11,030	10,790	10,990	13,200	2,747.50
2006-09-13	10,670	10,890	10,650	10,760	12,900	2,690
2006-09-12	10,430	10,520	10,430	10,470	23,200	2,617.50
2006-09-11	10,720	10,750	10,530	10,530	10,500	2,632.50
2006-09-08	10,510	10,750	10,510	10,690	150,800	2,672.50
2006-09-07	10,990	10,990	10,590	10,590	25,000	2,647.50
2006-09-06	11,170	11,200	11,070	11,070	13,400	2,767.50
2006-09-05	11,090	11,180	11,090	11,160	7,500	2,790
2006-09-04	11,130	11,170	11,120	11,160	12,300	2,790
2006-09-01	10,900	11,030	10,880	11,000	12,200	2,750
2006-08-31	10,670	10,900	10,670	10,840	40,700	2,710
2006-08-30	10,760	10,760	10,550	10,620	10,400	2,655
2006-08-29	10,720	10,800	10,710	10,800	13,900	2,700
2006-08-28	10,860	10,910	10,690	10,690	15,200	2,672.50
2006-08-25	10,800	10,970	10,800	10,850	11,400	2,712.50
2006-08-24	10,930	10,960	10,840	10,920	17,100	2,730
2006-08-23	10,990	11,060	10,970	11,000	10,100	2,750
2006-08-22	11,000	11,070	10,990	11,040	19,800	2,760
2006-08-21	11,020	11,070	11,000	11,070	17,200	2,767.50
2006-08-18	10,890	10,980	10,890	10,980	26,400	2,745
2006-08-17	10,900	10,940	10,770	10,770	14,800	2,692.50
2006-08-16	10,790	10,890	10,530	10,830	19,600	2,707.50
2006-08-15	10,530	10,840	10,510	10,610	15,300	2,652.50
2006-08-14	10,020	10,400	10,020	10,400	19,200	2,600
2006-08-11	10,030	10,140	10,010	10,020	12,800	2,505
2006-08-10	10,090	10,090	9,960	10,020	9,300	2,505
2006-08-09	9,950	10,050	9,780	10,050	9,600	2,512.50
2006-08-08	9,740	10,030	9,740	10,010	10,500	2,502.50
2006-08-07	10,070	10,070	9,640	9,640	24,300	2,410
2006-08-04	9,980	10,020	9,930	9,950	9,700	2,487.50
2006-08-03	9,850	9,890	9,850	9,870	5,000	2,467.50
2006-08-02	9,730	9,730	9,660	9,720	7,100	2,430
2006-08-01	9,700	9,840	9,700	9,770	13,900	2,442.50
2006-07-31	9,870	9,920	9,800	9,800	14,000	2,450
2006-07-28	9,630	9,740	9,570	9,630	16,500	2,407.50
2006-07-27	9,320	9,450	9,240	9,450	15,600	2,362.50
2006-07-26	9,620	9,620	9,330	9,330	13,700	2,332.50
2006-07-25	9,600	9,600	9,510	9,590	17,300	2,397.50
2006-07-24	9,440	9,650	9,440	9,500	7,900	2,375
2006-07-21	9,460	9,560	9,430	9,540	8,300	2,385
2006-07-20	9,560	9,720	9,430	9,720	19,300	2,430
2006-07-19	9,220	9,450	9,220	9,350	16,600	2,337.50
2006-07-18	9,500	9,530	9,170	9,210	28,700	2,302.50
2006-07-14	9,640	9,680	9,520	9,520	22,000	2,380
2006-07-13	9,600	9,780	9,510	9,630	18,400	2,407.50
2006-07-12	10,000	10,000	9,560	9,670	30,700	2,417.50
2006-07-11	10,080	10,130	10,020	10,090	4,300	2,522.50
2006-07-10	9,990	10,160	9,970	10,120	10,400	2,530
2006-07-07	10,160	10,160	10,070	10,070	5,300	2,517.50
2006-07-06	10,030	10,130	9,990	10,080	11,500	2,520
2006-07-05	10,160	10,160	10,040	10,060	13,200	2,515
2006-07-04	10,190	10,210	10,150	10,200	9,900	2,550
2006-07-03	10,260	10,260	10,080	10,080	13,000	2,520
2006-06-30	10,250	10,250	10,100	10,200	16,500	2,550
2006-06-29	10,100	10,200	9,850	10,200	39,000	2,550
2006-06-28	10,140	10,140	10,020	10,100	12,500	2,525
2006-06-27	10,150	10,230	10,060	10,200	9,100	2,550
2006-06-26	10,180	10,180	10,050	10,110	10,600	2,527.50
2006-06-23	10,130	10,130	9,980	10,090	10,800	2,522.50
2006-06-22	10,090	10,210	10,010	10,200	21,500	2,550
2006-06-21	10,000	10,000	9,770	9,890	11,300	2,472.50
2006-06-20	10,090	10,310	9,950	9,990	11,800	2,497.50
2006-06-19	10,090	10,130	9,650	10,100	8,800	2,525
2006-06-16	10,090	10,160	9,950	10,130	29,600	2,532.50
2006-06-15	9,680	9,800	9,660	9,690	12,400	2,422.50
2006-06-14	9,460	9,680	9,420	9,600	13,700	2,400
2006-06-13	9,690	9,690	9,460	9,500	17,100	2,375
2006-06-12	9,770	9,840	9,730	9,820	12,300	2,455
2006-06-09	9,800	9,910	9,710	9,800	78,900	2,450
2006-06-08	9,840	9,900	9,640	9,720	32,100	2,430
2006-06-07	10,240	10,240	9,920	9,930	18,300	2,482.50
2006-06-06	10,200	10,290	10,200	10,200	12,500	2,550
2006-06-05	10,670	10,670	10,240	10,330	11,400	2,582.50
2006-06-02	10,620	10,640	10,350	10,640	26,900	2,660
2006-06-01	10,360	10,460	10,280	10,460	14,500	2,615
2006-05-31	10,150	10,370	10,130	10,270	22,900	2,567.50
2006-05-30	10,620	10,620	10,460	10,460	9,500	2,615
2006-05-29	10,730	10,730	10,410	10,460	15,200	2,615
2006-05-26	10,440	10,550	10,400	10,530	13,100	2,632.50
2006-05-25	10,540	10,540	10,270	10,300	9,700	2,575
2006-05-24	10,300	10,600	10,280	10,530	18,400	2,632.50
2006-05-23	10,500	10,690	10,350	10,410	14,600	2,602.50
2006-05-22	10,950	10,950	10,690	10,700	16,700	2,675
2006-05-19	10,810	10,930	10,660	10,770	15,300	2,692.50
2006-05-18	10,810	10,900	10,790	10,850	31,300	2,712.50
2006-05-17	11,030	11,150	10,950	11,100	24,200	2,775
2006-05-16	11,190	11,350	11,010	11,230	17,100	2,807.50
2006-05-15	10,900	11,150	10,800	11,050	23,300	2,762.50
2006-05-12	10,710	11,060	10,700	11,000	82,800	2,750
2006-05-11	11,540	11,780	11,500	11,510	22,300	2,877.50
2006-05-10	11,880	11,880	11,610	11,670	30,200	2,917.50
2006-05-09	11,950	11,970	11,890	11,970	15,000	2,992.50
2006-05-08	12,350	12,350	12,050	12,150	15,300	3,037.50
2006-05-02	11,900	12,290	11,900	12,290	23,600	3,072.50
2006-05-01	11,890	12,180	11,850	12,100	8,800	3,025
2006-04-28	12,210	12,290	12,010	12,150	30,100	3,037.50
2006-04-27	12,500	12,550	12,180	12,460	11,900	3,115
2006-04-26	12,190	12,390	12,190	12,370	10,500	3,092.50
2006-04-25	12,350	12,380	12,180	12,200	21,100	3,050
2006-04-24	12,380	12,690	12,290	12,530	62,200	3,132.50
2006-04-21	12,060	12,480	12,020	12,450	36,700	3,112.50
2006-04-20	12,040	12,050	11,920	11,920	19,900	2,980
2006-04-19	12,000	12,100	11,880	11,880	38,800	2,970
2006-04-18	11,830	11,860	11,630	11,850	16,000	2,962.50
2006-04-17	11,960	11,960	11,710	11,710	13,800	2,927.50
2006-04-14	11,940	11,960	11,800	11,930	20,800	2,982.50
2006-04-13	11,820	12,070	11,720	11,870	20,900	2,967.50
2006-04-12	11,900	11,900	11,570	11,770	26,200	2,942.50
2006-04-11	12,350	12,350	11,920	11,930	40,400	2,982.50
2006-04-10	12,350	12,360	12,220	12,290	16,000	3,072.50
2006-04-07	12,290	12,290	12,150	12,270	26,500	3,067.50
2006-04-06	12,340	12,390	12,320	12,330	17,300	3,082.50
2006-04-05	12,400	12,510	12,140	12,160	14,800	3,040
2006-04-04	12,400	12,410	12,300	12,320	15,800	3,080
2006-04-03	12,220	12,480	12,110	12,390	30,000	3,097.50
2006-03-31	12,530	12,580	12,300	12,300	17,100	3,075
2006-03-30	12,460	12,660	12,430	12,490	21,700	3,122.50
2006-03-29	11,940	12,470	11,940	12,310	29,200	3,077.50
2006-03-28	11,920	12,070	11,900	11,990	15,500	2,997.50
2006-03-27	11,740	11,950	11,680	11,950	21,700	2,987.50
2006-03-24	11,710	11,790	11,690	11,690	6,900	2,922.50
2006-03-23	11,850	11,850	11,690	11,690	14,300	2,922.50
2006-03-22	11,980	11,980	11,640	11,650	16,300	2,912.50
2006-03-20	11,760	11,930	11,700	11,900	12,100	2,975
2006-03-17	11,740	11,830	11,570	11,750	17,600	2,937.50
2006-03-16	11,780	11,780	11,330	11,380	12,700	2,845
2006-03-15	11,800	11,870	11,710	11,740	7,200	2,935
2006-03-14	11,920	11,930	11,700	11,790	11,500	2,947.50
2006-03-13	11,970	11,980	11,700	11,910	11,600	2,977.50
2006-03-10	11,540	11,730	11,540	11,670	140,100	2,917.50
2006-03-09	11,230	11,600	11,230	11,600	18,500	2,900
2006-03-08	11,220	11,230	11,090	11,160	5,400	2,790
2006-03-07	11,480	11,490	11,210	11,260	7,400	2,815
2006-03-06	11,310	11,380	11,060	11,280	29,400	2,820
2006-03-03	11,150	11,460	11,140	11,210	28,900	2,802.50
2006-03-02	11,130	11,330	11,000	11,210	21,900	2,802.50
2006-03-01	11,000	11,010	10,670	10,730	35,100	2,682.50
2006-02-28	11,430	11,500	11,240	11,240	19,100	2,810
2006-02-27	11,570	11,610	11,410	11,590	35,800	2,897.50
2006-02-24	11,500	11,680	11,410	11,430	13,900	2,857.50
2006-02-23	11,410	11,580	11,400	11,500	16,100	2,875
2006-02-22	11,080	11,350	11,080	11,210	16,200	2,802.50
2006-02-21	11,270	11,300	11,000	11,130	17,200	2,782.50
2006-02-20	11,500	11,530	11,000	11,060	21,600	2,765
2006-02-17	11,720	11,900	11,550	11,550	47,600	2,887.50
2006-02-16	11,490	11,520	11,440	11,520	12,100	2,880
2006-02-15	11,600	11,620	11,440	11,590	15,100	2,897.50
2006-02-14	11,410	11,710	11,400	11,540	36,600	2,885
2006-02-13	11,790	11,820	11,600	11,610	26,300	2,902.50
2006-02-10	12,010	12,050	11,780	11,890	20,300	2,972.50
2006-02-09	11,900	12,000	11,830	12,000	32,400	3,000
2006-02-08	12,030	12,090	11,890	11,910	49,000	2,977.50
2006-02-07	12,420	12,460	12,140	12,200	48,500	3,050
2006-02-06	12,710	12,710	12,230	12,390	44,500	3,097.50
2006-02-03	12,420	12,540	12,290	12,510	16,400	3,127.50
2006-02-02	12,510	12,550	12,420	12,420	26,400	3,105
2006-02-01	12,590	12,610	12,140	12,190	49,200	3,047.50
2006-01-31	12,870	12,920	12,760	12,760	26,900	3,190
2006-01-30	12,960	13,090	12,810	12,810	29,200	3,202.50
2006-01-27	13,150	13,150	12,750	12,940	35,900	3,235
2006-01-26	12,550	12,550	12,270	12,350	20,300	3,087.50
2006-01-25	12,510	12,780	12,510	12,600	16,900	3,150
2006-01-24	12,290	12,480	12,230	12,360	14,800	3,090
2006-01-23	12,100	12,380	12,040	12,140	29,400	3,035
2006-01-20	12,740	12,740	12,510	12,560	26,700	3,140
2006-01-19	12,580	12,850	12,200	12,430	51,500	3,107.50
2006-01-18	12,150	12,500	12,020	12,500	57,900	3,125
2006-01-17	13,060	13,400	12,800	12,830	43,000	3,207.50
2006-01-16	13,490	13,670	13,190	13,460	35,100	3,365
2006-01-13	13,440	13,600	13,330	13,600	42,600	3,400
2006-01-12	13,830	13,830	13,330	13,480	46,200	3,370
2006-01-11	13,100	13,480	12,900	13,480	39,000	3,370
2006-01-10	13,500	13,500	13,030	13,100	33,600	3,275
2006-01-06	13,410	13,720	13,370	13,430	40,600	3,357.50
2006-01-05	13,010	13,380	12,980	13,350	39,600	3,337.50
2006-01-04	13,010	13,100	12,900	12,900	14,800	3,225

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30