6963 ローム(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	9,630	9,750	9,550	9,710	26,000	2,427.50
2007-12-27	9,980	9,980	9,770	9,770	5,200	2,442.50
2007-12-26	9,980	9,990	9,920	9,950	10,600	2,487.50
2007-12-25	10,000	10,050	9,960	9,990	12,400	2,497.50
2007-12-21	9,870	9,970	9,820	9,950	27,800	2,487.50
2007-12-20	9,920	9,940	9,880	9,880	4,400	2,470
2007-12-19	9,920	9,970	9,890	9,900	21,700	2,475
2007-12-18	9,880	10,120	9,880	10,000	22,800	2,500
2007-12-17	10,010	10,080	9,950	9,980	13,600	2,495
2007-12-14	9,970	10,120	9,970	10,090	149,800	2,522.50
2007-12-13	10,210	10,280	10,090	10,110	25,900	2,527.50
2007-12-12	10,030	10,270	10,030	10,220	43,200	2,555
2007-12-11	10,270	10,310	10,240	10,270	19,800	2,567.50
2007-12-10	10,180	10,290	10,180	10,270	10,700	2,567.50
2007-12-07	10,090	10,200	10,080	10,120	16,700	2,530
2007-12-06	10,130	10,130	9,900	10,060	30,900	2,515
2007-12-05	10,010	10,180	9,950	10,160	19,100	2,540
2007-12-04	9,900	10,060	9,900	10,000	13,500	2,500
2007-12-03	10,150	10,160	10,090	10,100	8,300	2,525
2007-11-30	10,020	10,240	10,020	10,140	39,200	2,535
2007-11-29	10,060	10,180	9,800	10,140	47,900	2,535
2007-11-28	9,910	10,000	9,910	9,960	15,700	2,490
2007-11-27	9,670	9,980	9,600	9,810	34,200	2,452.50
2007-11-26	9,750	9,810	9,720	9,750	12,700	2,437.50
2007-11-22	9,670	9,940	9,550	9,890	30,900	2,472.50
2007-11-21	9,980	10,010	9,630	9,680	13,600	2,420
2007-11-20	9,980	10,010	9,810	10,000	14,000	2,500
2007-11-19	10,030	10,210	9,980	10,140	17,100	2,535
2007-11-16	10,040	10,210	10,010	10,150	15,900	2,537.50
2007-11-15	10,490	10,510	10,210	10,230	19,600	2,557.50
2007-11-14	10,520	10,630	10,400	10,450	19,700	2,612.50
2007-11-13	10,400	10,500	10,380	10,430	35,700	2,607.50
2007-11-12	10,300	10,450	10,250	10,320	19,500	2,580
2007-11-09	10,330	10,520	10,320	10,450	61,600	2,612.50
2007-11-08	9,990	10,430	9,970	10,420	57,100	2,605
2007-11-07	10,010	10,010	9,700	9,710	21,300	2,427.50
2007-11-06	10,140	10,290	10,070	10,070	13,200	2,517.50
2007-11-05	10,260	10,410	10,180	10,200	7,000	2,550
2007-11-02	10,080	10,250	10,060	10,090	11,900	2,522.50
2007-11-01	10,040	10,400	10,040	10,280	17,600	2,570
2007-10-31	9,860	10,040	9,830	10,030	9,300	2,507.50
2007-10-30	9,660	9,730	9,600	9,650	12,000	2,412.50
2007-10-29	9,530	9,870	9,530	9,700	22,000	2,425
2007-10-26	9,800	9,800	9,560	9,600	6,400	2,400
2007-10-25	9,700	9,800	9,650	9,700	14,900	2,425
2007-10-24	9,760	9,800	9,740	9,770	4,000	2,442.50
2007-10-23	9,800	9,840	9,800	9,830	6,700	2,457.50
2007-10-22	9,770	9,860	9,710	9,790	10,300	2,447.50
2007-10-19	9,990	9,990	9,860	9,870	12,700	2,467.50
2007-10-18	9,970	10,100	9,950	9,990	10,400	2,497.50
2007-10-17	9,960	10,010	9,740	9,830	19,600	2,457.50
2007-10-16	10,120	10,120	9,930	9,950	14,000	2,487.50
2007-10-15	10,180	10,180	10,060	10,120	11,400	2,530
2007-10-12	10,210	10,300	10,180	10,180	19,300	2,545
2007-10-11	10,170	10,320	10,170	10,230	29,400	2,557.50
2007-10-10	10,110	10,230	10,060	10,060	7,200	2,515
2007-10-09	10,090	10,090	10,010	10,010	5,500	2,502.50
2007-10-05	10,200	10,230	10,080	10,080	30,100	2,520
2007-10-04	10,150	10,190	10,120	10,160	6,900	2,540
2007-10-03	10,170	10,210	10,110	10,210	21,500	2,552.50
2007-10-02	10,240	10,240	10,120	10,170	20,800	2,542.50
2007-10-01	10,240	10,240	10,140	10,180	11,000	2,545
2007-09-28	10,180	10,230	10,150	10,200	8,700	2,550
2007-09-27	10,240	10,340	10,240	10,310	14,700	2,577.50
2007-09-26	10,280	10,310	10,200	10,240	7,100	2,560
2007-09-25	10,250	10,280	10,060	10,200	6,900	2,550
2007-09-21	10,020	10,150	10,000	10,150	17,100	2,537.50
2007-09-20	10,400	10,400	10,120	10,270	12,200	2,567.50
2007-09-19	10,160	10,310	10,160	10,280	28,100	2,570
2007-09-18	10,040	10,040	9,970	10,010	8,300	2,502.50
2007-09-14	10,050	10,120	10,030	10,110	131,800	2,527.50
2007-09-13	10,280	10,280	10,000	10,140	16,900	2,535
2007-09-12	10,510	10,510	10,370	10,390	25,500	2,597.50
2007-09-11	10,390	10,630	10,360	10,540	17,400	2,635
2007-09-10	10,470	10,470	10,340	10,360	10,400	2,590
2007-09-07	10,270	10,540	10,270	10,510	8,100	2,627.50
2007-09-06	10,340	10,350	10,190	10,340	30,400	2,585
2007-09-05	10,580	10,660	10,440	10,470	12,900	2,617.50
2007-09-04	10,530	10,650	10,530	10,580	25,600	2,645
2007-09-03	10,420	10,560	10,400	10,530	14,100	2,632.50
2007-08-31	10,030	10,320	10,030	10,320	22,400	2,580
2007-08-30	10,090	10,090	9,970	10,050	9,000	2,512.50
2007-08-29	9,950	10,080	9,850	10,080	8,300	2,520
2007-08-28	10,030	10,150	10,030	10,060	5,500	2,515
2007-08-27	10,160	10,170	10,060	10,060	15,400	2,515
2007-08-24	10,160	10,210	10,040	10,200	7,200	2,550
2007-08-23	10,010	10,230	10,010	10,230	11,000	2,557.50
2007-08-22	9,930	10,090	9,920	9,960	10,600	2,490
2007-08-21	9,650	10,020	9,650	9,890	20,000	2,472.50
2007-08-20	9,470	9,670	9,450	9,600	20,100	2,400
2007-08-17	9,680	9,940	9,400	9,420	59,800	2,355
2007-08-16	9,700	9,740	9,600	9,700	37,300	2,425
2007-08-15	9,690	9,820	9,670	9,700	8,400	2,425
2007-08-14	9,810	9,830	9,670	9,720	7,800	2,430
2007-08-13	9,780	9,920	9,780	9,840	9,800	2,460
2007-08-10	9,780	10,070	9,640	9,880	34,900	2,470
2007-08-09	9,820	10,000	9,680	9,710	32,100	2,427.50
2007-08-08	9,610	9,830	9,600	9,800	11,000	2,450
2007-08-07	9,750	9,770	9,600	9,610	14,100	2,402.50
2007-08-06	9,700	9,740	9,570	9,710	26,500	2,427.50
2007-08-03	9,740	9,850	9,710	9,850	15,600	2,462.50
2007-08-02	9,970	9,980	9,680	9,830	54,900	2,457.50
2007-08-01	10,060	10,110	9,980	10,000	29,300	2,500
2007-07-31	10,090	10,180	10,090	10,150	16,900	2,537.50
2007-07-30	9,860	10,080	9,860	10,060	19,800	2,515
2007-07-27	9,870	10,050	9,800	10,050	27,100	2,512.50
2007-07-26	10,250	10,290	10,200	10,200	9,300	2,550
2007-07-25	10,210	10,300	10,190	10,260	36,200	2,565
2007-07-24	10,300	10,320	10,210	10,230	20,500	2,557.50
2007-07-23	10,390	10,390	10,240	10,270	15,800	2,567.50
2007-07-20	10,500	10,590	10,500	10,520	10,900	2,630
2007-07-19	10,490	10,550	10,470	10,500	10,300	2,625
2007-07-18	10,530	10,540	10,320	10,410	107,900	2,602.50
2007-07-17	10,720	10,720	10,540	10,540	11,300	2,635
2007-07-13	10,830	10,830	10,620	10,650	30,500	2,662.50
2007-07-12	10,660	10,770	10,630	10,770	25,300	2,692.50
2007-07-11	10,710	10,770	10,670	10,720	24,300	2,680
2007-07-10	10,980	10,980	10,820	10,870	7,700	2,717.50
2007-07-09	10,880	10,980	10,880	10,980	5,900	2,745
2007-07-06	10,900	10,900	10,830	10,870	14,400	2,717.50
2007-07-05	10,820	10,900	10,770	10,850	15,100	2,712.50
2007-07-04	10,880	10,910	10,800	10,810	12,400	2,702.50
2007-07-03	10,990	10,990	10,830	10,900	11,500	2,725
2007-07-02	10,970	10,990	10,860	10,990	8,500	2,747.50
2007-06-29	10,750	10,980	10,750	10,980	17,900	2,745
2007-06-28	10,650	10,820	10,650	10,670	7,600	2,667.50
2007-06-27	10,700	10,700	10,530	10,560	26,300	2,640
2007-06-26	10,760	10,850	10,720	10,770	11,100	2,692.50
2007-06-25	10,790	10,870	10,680	10,700	13,700	2,675
2007-06-22	10,970	10,970	10,780	10,830	14,800	2,707.50
2007-06-21	10,710	10,990	10,710	10,950	20,600	2,737.50
2007-06-20	10,800	10,840	10,750	10,820	14,800	2,705
2007-06-19	10,850	10,940	10,780	10,780	17,100	2,695
2007-06-18	10,940	10,980	10,830	10,860	20,500	2,715
2007-06-15	10,860	10,910	10,860	10,870	9,100	2,717.50
2007-06-14	10,690	10,850	10,690	10,770	19,500	2,692.50
2007-06-13	10,650	10,740	10,600	10,640	14,200	2,660
2007-06-12	11,000	11,000	10,530	10,670	30,800	2,667.50
2007-06-11	11,000	11,050	10,850	10,910	11,800	2,727.50
2007-06-08	10,940	10,940	10,760	10,840	161,300	2,710
2007-06-07	10,930	11,070	10,920	11,030	36,600	2,757.50
2007-06-06	11,050	11,110	10,890	11,030	29,400	2,757.50
2007-06-05	11,200	11,370	11,090	11,120	110,300	2,780
2007-06-04	10,900	10,900	10,820	10,820	10,300	2,705
2007-06-01	10,900	10,910	10,660	10,800	15,700	2,700
2007-05-31	10,730	10,900	10,730	10,900	16,800	2,725
2007-05-30	10,630	10,780	10,630	10,730	21,400	2,682.50
2007-05-29	10,600	10,780	10,580	10,710	24,300	2,677.50
2007-05-28	10,710	10,790	10,700	10,700	7,500	2,675
2007-05-25	10,640	10,700	10,550	10,650	21,000	2,662.50
2007-05-24	10,800	10,850	10,780	10,840	8,700	2,710
2007-05-23	10,790	10,940	10,790	10,900	12,700	2,725
2007-05-22	10,550	10,860	10,550	10,790	23,100	2,697.50
2007-05-21	10,640	10,690	10,580	10,600	12,200	2,650
2007-05-18	10,730	10,770	10,650	10,650	18,000	2,662.50
2007-05-17	10,690	10,810	10,690	10,730	16,300	2,682.50
2007-05-16	10,560	10,630	10,530	10,610	6,800	2,652.50
2007-05-15	10,530	10,660	10,510	10,550	12,200	2,637.50
2007-05-14	10,490	10,600	10,490	10,520	10,900	2,630
2007-05-11	10,380	10,380	10,200	10,310	26,300	2,577.50
2007-05-10	10,700	10,730	10,500	10,550	18,000	2,637.50
2007-05-09	10,840	10,890	10,790	10,820	12,100	2,705
2007-05-08	10,780	10,860	10,750	10,790	5,800	2,697.50
2007-05-07	10,830	10,870	10,810	10,860	15,000	2,715
2007-05-02	10,820	10,860	10,720	10,840	8,500	2,710
2007-05-01	10,860	10,970	10,780	10,810	10,800	2,702.50
2007-04-27	10,840	11,030	10,820	10,910	15,500	2,727.50
2007-04-26	10,860	11,060	10,860	10,950	15,300	2,737.50
2007-04-25	10,940	10,960	10,800	10,860	15,200	2,715
2007-04-24	11,000	11,100	10,890	11,010	14,100	2,752.50
2007-04-23	11,100	11,250	10,960	10,960	33,200	2,740
2007-04-20	10,570	10,740	10,560	10,740	16,400	2,685
2007-04-19	10,650	10,650	10,510	10,560	28,600	2,640
2007-04-18	10,700	10,720	10,630	10,700	14,800	2,675
2007-04-17	10,960	11,010	10,770	10,770	20,400	2,692.50
2007-04-16	10,670	10,840	10,660	10,720	20,800	2,680
2007-04-13	10,700	10,700	10,400	10,490	30,700	2,622.50
2007-04-12	10,830	10,830	10,650	10,730	21,700	2,682.50
2007-04-11	11,010	11,010	10,770	10,910	20,800	2,727.50
2007-04-10	10,990	11,000	10,890	10,920	11,600	2,730
2007-04-09	10,890	11,010	10,890	10,970	8,900	2,742.50
2007-04-06	10,780	10,880	10,780	10,850	4,100	2,712.50
2007-04-05	10,800	10,910	10,800	10,840	6,900	2,710
2007-04-04	10,790	10,820	10,670	10,760	10,200	2,690
2007-04-03	10,680	10,800	10,630	10,660	15,800	2,665
2007-04-02	10,760	10,790	10,530	10,570	18,600	2,642.50
2007-03-30	10,560	10,730	10,560	10,710	13,000	2,677.50
2007-03-29	10,530	10,690	10,500	10,640	20,600	2,660
2007-03-28	10,740	10,740	10,540	10,650	22,900	2,662.50
2007-03-27	10,770	10,880	10,490	10,740	26,000	2,685
2007-03-26	11,080	11,080	10,960	11,010	10,900	2,752.50
2007-03-23	11,180	11,180	10,990	11,080	12,100	2,770
2007-03-22	11,200	11,230	11,110	11,170	26,800	2,792.50
2007-03-20	11,210	11,220	11,000	11,160	19,000	2,790
2007-03-19	10,820	11,010	10,820	10,970	21,300	2,742.50
2007-03-16	10,700	10,850	10,700	10,810	15,000	2,702.50
2007-03-15	10,600	10,820	10,600	10,770	23,300	2,692.50
2007-03-14	10,500	10,680	10,500	10,500	19,400	2,625
2007-03-13	10,610	10,710	10,600	10,610	18,100	2,652.50
2007-03-12	10,620	10,700	10,570	10,590	16,600	2,647.50
2007-03-09	10,310	10,460	10,310	10,420	132,500	2,605
2007-03-08	10,240	10,670	10,170	10,380	16,500	2,595
2007-03-07	10,650	10,730	10,260	10,290	26,400	2,572.50
2007-03-06	10,460	10,500	10,250	10,450	22,500	2,612.50
2007-03-05	10,200	10,280	10,150	10,170	33,300	2,542.50
2007-03-02	10,500	10,500	10,270	10,450	31,900	2,612.50
2007-03-01	10,700	10,700	10,520	10,520	30,000	2,630
2007-02-28	10,620	10,900	10,570	10,710	46,100	2,677.50
2007-02-27	11,080	11,150	10,990	11,040	11,800	2,760
2007-02-26	11,180	11,200	11,070	11,110	16,400	2,777.50
2007-02-23	11,180	11,320	11,100	11,320	16,600	2,830
2007-02-22	11,100	11,100	10,960	11,020	21,000	2,755
2007-02-21	11,140	11,180	11,080	11,130	14,600	2,782.50
2007-02-20	11,240	11,430	11,240	11,340	6,400	2,835
2007-02-19	11,320	11,390	11,220	11,340	12,600	2,835
2007-02-16	11,180	11,300	11,170	11,260	10,300	2,815
2007-02-15	11,170	11,200	11,040	11,190	16,300	2,797.50
2007-02-14	11,000	11,120	10,890	11,030	17,300	2,757.50
2007-02-13	10,960	11,150	10,820	11,000	83,000	2,750
2007-02-09	10,810	11,200	10,780	11,160	108,200	2,790
2007-02-08	10,850	11,000	10,820	10,850	18,600	2,712.50
2007-02-07	10,890	10,890	10,720	10,750	9,500	2,687.50
2007-02-06	10,940	10,970	10,760	10,880	8,200	2,720
2007-02-05	11,030	11,040	10,610	10,880	30,200	2,720
2007-02-02	10,970	11,060	10,870	10,930	20,400	2,732.50
2007-02-01	11,150	11,280	10,970	11,010	27,000	2,752.50
2007-01-31	11,000	11,010	10,840	10,970	17,500	2,742.50
2007-01-30	11,010	11,060	11,000	11,050	9,400	2,762.50
2007-01-29	11,110	11,130	10,860	10,950	27,300	2,737.50
2007-01-26	10,990	10,990	10,840	10,910	14,000	2,727.50
2007-01-25	11,340	11,340	11,000	11,000	27,700	2,750
2007-01-24	11,390	11,390	11,200	11,290	23,900	2,822.50
2007-01-23	11,350	11,460	11,350	11,380	16,100	2,845
2007-01-22	11,610	11,610	11,470	11,540	12,600	2,885
2007-01-19	11,400	11,540	11,290	11,410	20,100	2,852.50
2007-01-18	11,600	11,670	11,530	11,540	16,700	2,885
2007-01-17	11,600	11,730	11,530	11,670	18,500	2,917.50
2007-01-16	11,730	11,810	11,730	11,790	7,600	2,947.50
2007-01-15	11,620	11,730	11,580	11,730	12,900	2,932.50
2007-01-12	11,390	11,650	11,370	11,630	34,800	2,907.50
2007-01-11	11,550	11,550	11,300	11,320	21,000	2,830
2007-01-10	11,830	11,830	11,350	11,350	39,300	2,837.50
2007-01-09	11,840	12,020	11,840	11,910	24,400	2,977.50
2007-01-05	12,190	12,200	11,880	11,940	18,900	2,985
2007-01-04	11,980	12,100	11,960	12,100	7,900	3,025

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