6963 ローム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303,5103,5653,5103,5551,500888.75
2011-12-293,4953,5403,4953,5202,000880
2011-12-283,5553,5553,5253,5251,500881.25
2011-12-273,5553,5603,5203,5201,400880
2011-12-263,5253,5603,5253,560900890
2011-12-223,5103,5203,5053,5202,000880
2011-12-213,4503,5403,4503,5102,300877.50
2011-12-203,4053,4353,3903,4104,400852.50
2011-12-193,3953,4453,3953,43011,200857.50
2011-12-163,4053,4553,4053,4404,000860
2011-12-153,5103,5103,4103,4104,800852.50
2011-12-143,5953,5953,5303,5357,900883.75
2011-12-133,6253,6253,6153,6153,200903.75
2011-12-123,6803,6803,6553,6655,700916.25
2011-12-093,6103,6403,6103,640111,200910
2011-12-083,6803,6803,6553,6601,800915
2011-12-073,6403,7053,6403,6956,700923.75
2011-12-063,6703,7203,6503,6659,700916.25
2011-12-053,7653,7703,7303,7354,500933.75
2011-12-023,6653,7303,6653,7303,100932.50
2011-12-013,6953,7103,6553,6859,500921.25
2011-11-303,6803,6803,6503,6759,000918.75
2011-11-293,6403,7103,6403,7106,400927.50
2011-11-283,7003,7153,6753,6754,100918.75
2011-11-253,6703,7003,6303,6459,200911.25
2011-11-243,6903,7003,6703,70011,000925
2011-11-223,7203,7603,7203,760700940
2011-11-213,6903,7703,6903,7702,300942.50
2011-11-183,7603,8003,7603,7608,000940
2011-11-173,7153,7903,7153,760900940
2011-11-163,8103,8103,7253,7253,200931.25
2011-11-153,7553,8703,7553,8503,700962.50
2011-11-143,7603,8203,7603,7951,700948.75
2011-11-113,7603,7603,7203,7454,200936.25
2011-11-103,7503,8103,7453,76013,600940
2011-11-093,9704,0103,9704,0103,2001,002.50
2011-11-083,9754,0103,9053,9452,100986.25
2011-11-073,9404,0103,9404,0103,6001,002.50
2011-11-043,9153,9803,8703,9005,100975
2011-11-023,9754,0153,9503,98513,200996.25
2011-11-014,0054,0104,0054,0101,9001,002.50
2011-10-314,0604,1504,0604,0606,8001,015
2011-10-284,2404,2604,1204,12013,4001,030
2011-10-274,0404,1754,0354,1754,8001,043.75
2011-10-264,0804,1054,0804,0852,0001,021.25
2011-10-254,0804,1504,0454,0756,0001,018.75
2011-10-244,0154,1104,0154,1054,3001,026.25
2011-10-214,0454,0454,0104,0154,5001,003.75
2011-10-204,0354,0453,9954,0252,3001,006.25
2011-10-194,1454,1454,0504,0605,7001,015
2011-10-184,1254,1504,1104,1104,2001,027.50
2011-10-174,1304,1654,1304,1654,9001,041.25
2011-10-144,1004,1054,0654,0653,8001,016.25
2011-10-134,1404,1904,1204,1504,8001,037.50
2011-10-124,0104,0354,0104,0305,7001,007.50
2011-10-113,9003,9553,8853,9507,400987.50
2011-10-073,8953,9103,8803,8805,500970
2011-10-063,8403,8803,8253,8802,500970
2011-10-053,9703,9703,8303,8307,200957.50
2011-10-043,8853,9403,8603,9058,400976.25
2011-10-033,9853,9903,8703,87013,100967.50
2011-09-303,9804,0103,9604,0009,0001,000
2011-09-293,8803,9703,8703,97017,700992.50
2011-09-283,9553,9553,8753,94524,500986.25
2011-09-273,8854,0003,8604,00027,6001,000
2011-09-263,8653,8653,8103,85013,000962.50
2011-09-223,8003,8603,8003,8604,600965
2011-09-213,9003,9003,8703,8707,700967.50
2011-09-203,8603,8653,8503,8553,800963.75
2011-09-163,9153,9803,9153,9309,600982.50
2011-09-153,8453,9153,8453,8709,600967.50
2011-09-143,8253,8503,7853,7854,000946.25
2011-09-133,7803,8203,7803,8207,900955
2011-09-123,6253,7303,6253,7303,400932.50
2011-09-093,7203,7653,7203,76594,400941.25
2011-09-083,8053,8153,7553,7701,600942.50
2011-09-073,7503,7703,7503,755900938.75
2011-09-063,7403,7403,6903,70012,600925
2011-09-053,8403,8403,7703,7802,300945
2011-09-023,8803,9103,8503,8856,500971.25
2011-09-013,9803,9853,9303,9355,000983.75
2011-08-313,8803,9103,8803,8906,700972.50
2011-08-303,9003,9503,9003,9253,900981.25
2011-08-293,8353,9053,8053,86015,900965
2011-08-263,8153,8853,8153,8853,000971.25
2011-08-253,8553,8903,8253,84012,100960
2011-08-243,8703,9203,7753,7752,400943.75
2011-08-233,8103,8203,7503,8156,000953.75
2011-08-223,8453,8653,8153,8205,300955
2011-08-193,8803,9253,8803,8804,200970
2011-08-184,0554,0553,9803,9903,900997.50
2011-08-174,0504,0704,0504,0705,3001,017.50
2011-08-164,0954,1254,0854,0952,8001,023.75
2011-08-154,0754,0804,0454,0753,2001,018.75
2011-08-124,1454,1453,9753,9755,500993.75
2011-08-114,0704,0954,0604,0957,4001,023.75
2011-08-104,2054,2604,1504,1509,2001,037.50
2011-08-094,0804,1954,0604,19511,3001,048.75
2011-08-084,2754,3054,2204,24017,8001,060
2011-08-054,3054,3454,3004,34020,9001,085
2011-08-044,4304,5104,4304,5105,1001,127.50
2011-08-034,4104,4404,4004,4159,4001,103.75
2011-08-024,4854,4854,4804,4801,4001,120
2011-08-014,4904,5154,4704,4853,4001,121.25
2011-07-294,5104,5104,4804,4855,5001,121.25
2011-07-284,5554,5654,5254,54011,3001,135
2011-07-274,5854,6004,5804,5854,5001,146.25
2011-07-264,6054,6354,6054,6203,2001,155
2011-07-254,6604,6604,6254,6256,7001,156.25
2011-07-224,6454,7054,6454,66510,8001,166.25
2011-07-214,5804,5804,5554,5551,3001,138.75
2011-07-204,5504,5804,5404,5552,0001,138.75
2011-07-194,5404,5404,5204,5309,3001,132.50
2011-07-154,5804,5804,5404,5604,4001,140
2011-07-144,6004,6004,5654,5905,8001,147.50
2011-07-134,6504,6854,6404,6402,8001,160
2011-07-124,6454,6604,6304,6304,3001,157.50
2011-07-114,7304,7504,6704,7109,6001,177.50
2011-07-084,7754,8054,7454,7455,3001,186.25
2011-07-074,7604,8104,7504,7609,2001,190
2011-07-064,6904,7754,6904,77011,6001,192.50
2011-07-054,6954,7054,6804,6905,7001,172.50
2011-07-044,7054,7254,6954,7056,4001,176.25
2011-07-014,6604,6804,6604,68010,6001,170
2011-06-304,6704,6704,5754,59011,6001,147.50
2011-06-294,6004,6104,5904,6052,8001,151.25
2011-06-284,5254,5804,5254,5551,3001,138.75
2011-06-274,6004,6004,5254,52517,1001,131.25
2011-06-244,5454,6004,5454,6001,9001,150
2011-06-234,5104,5704,4954,5656,5001,141.25
2011-06-224,4754,5554,4704,5407,2001,135
2011-06-214,4054,4504,3854,4503,2001,112.50
2011-06-204,3804,4004,3704,3702,1001,092.50
2011-06-174,4354,4354,3354,3504,0001,087.50
2011-06-164,4704,4904,4254,4355,8001,108.75
2011-06-154,5454,5454,4754,5152,7001,128.75
2011-06-144,4804,5004,4454,5004,0001,125
2011-06-134,4754,5204,4754,5053,6001,126.25
2011-06-104,5204,5254,5154,525101,2001,131.25
2011-06-094,5104,5104,4504,4801,2001,120
2011-06-084,5054,5454,5054,5451,7001,136.25
2011-06-074,5104,5154,4504,4852,5001,121.25
2011-06-064,5704,5704,5004,5157,8001,128.75
2011-06-034,5904,6054,5654,5652,6001,141.25
2011-06-024,5554,6404,5354,6207,3001,155
2011-06-014,6904,6904,6154,6402,5001,160
2011-05-314,6004,6304,6004,6301,5001,157.50
2011-05-304,6054,6104,5904,6052,0001,151.25
2011-05-274,5904,6504,5904,6052,9001,151.25
2011-05-264,5904,5954,5904,5955,6001,148.75
2011-05-254,6204,6504,5954,6052,1001,151.25
2011-05-244,5554,6054,5554,6051,5001,151.25
2011-05-234,5604,5604,5354,5552,1001,138.75
2011-05-204,5904,6054,5704,5706,7001,142.50
2011-05-194,7504,7504,5904,6007,6001,150
2011-05-184,6304,6804,6104,68019,6001,170
2011-05-174,6404,6404,5804,6304,2001,157.50
2011-05-164,6654,7054,6204,62011,8001,155
2011-05-134,7904,7904,6904,72517,6001,181.25
2011-05-124,8504,8504,7854,7855,0001,196.25
2011-05-114,9954,9954,8504,8707,2001,217.50
2011-05-105,0305,0804,9404,9756,0001,243.75
2011-05-094,9955,0604,9805,0001,8001,250
2011-05-064,9354,9804,9354,9752,8001,243.75
2011-05-024,9354,9704,9104,9357,6001,233.75
2011-04-284,8304,8654,8104,8655,0001,216.25
2011-04-274,9304,9304,8554,8653,2001,216.25
2011-04-264,9404,9404,8754,9006,6001,225
2011-04-254,9854,9904,9854,9901,3001,247.50
2011-04-224,9804,9804,9804,9802001,245
2011-04-214,9555,0004,9404,98014,5001,245
2011-04-204,8554,9404,8554,9402,2001,235
2011-04-194,8304,8604,8304,8554,3001,213.75
2011-04-184,9254,9254,8904,8904,2001,222.50
2011-04-154,9604,9604,9254,9258,8001,231.25
2011-04-144,9704,9854,9304,9709,1001,242.50
2011-04-135,0105,0104,9704,9909001,247.50
2011-04-124,9805,0404,9805,0009,5001,250
2011-04-115,0705,0705,0105,0107,0001,252.50
2011-04-084,9805,1204,9805,0609,8001,265
2011-04-075,0505,0504,9804,9804,0001,245
2011-04-065,0805,0805,0105,0105,5001,252.50
2011-04-055,1005,1105,0305,05013,0001,262.50
2011-04-045,2105,2105,1105,1103,7001,277.50
2011-04-015,1905,2005,1005,1108,1001,277.50
2011-03-315,2505,2505,2005,22014,7001,305
2011-03-305,1705,1805,1205,18036,8001,295
2011-03-295,1305,1805,1205,13020,3001,282.50
2011-03-285,1405,1405,0505,12020,1001,280
2011-03-255,1405,1405,0505,05022,2001,262.50
2011-03-245,1705,1705,0405,04023,1001,260
2011-03-235,1005,2005,0805,16010,3001,290
2011-03-225,1805,2205,1505,18013,2001,295
2011-03-185,0505,1605,0305,04027,1001,260
2011-03-174,8105,0904,7955,07027,5001,267.50
2011-03-164,9955,2004,8055,05021,0001,262.50
2011-03-155,0005,0004,2654,94530,4001,236.25
2011-03-144,9305,1504,9305,1008,0001,275
2011-03-115,4305,4405,3305,330198,2001,332.50
2011-03-105,5105,5105,4205,44011,5001,360
2011-03-095,5405,5705,5405,5603,7001,390
2011-03-085,6005,6005,5805,5805,0001,395
2011-03-075,6705,6705,5805,6007,7001,400
2011-03-045,7605,7805,6805,6805,5001,420
2011-03-035,6605,7505,6605,7303,4001,432.50
2011-03-025,7205,7205,6605,66013,4001,415
2011-03-015,7205,7505,6905,7204,7001,430
2011-02-285,6605,7405,6605,7407,5001,435
2011-02-255,5905,6305,5705,6108,2001,402.50
2011-02-245,6005,6705,6005,6306,5001,407.50
2011-02-235,6405,7005,6405,66013,5001,415
2011-02-225,6605,7005,6605,68011,9001,420
2011-02-215,7305,7305,6105,68010,8001,420
2011-02-185,9105,9105,7605,7606,6001,440
2011-02-175,8505,9105,8505,9005,7001,475
2011-02-165,7805,9405,7805,8408,5001,460
2011-02-155,7705,8105,7605,7806,2001,445
2011-02-145,7605,7805,7405,7403,4001,435
2011-02-105,6705,7405,6605,6608,5001,415
2011-02-095,7205,7805,6505,6808,5001,420
2011-02-085,6505,7305,6105,70017,6001,425
2011-02-075,4605,4705,4305,4504,9001,362.50
2011-02-045,4505,4505,3805,3802,8001,345
2011-02-035,4305,4305,3505,3507,4001,337.50
2011-02-025,4005,4705,3705,4107,8001,352.50
2011-02-015,3005,3305,2905,3003,1001,325
2011-01-315,3005,3105,2505,3105,0001,327.50
2011-01-285,3805,4305,3305,37010,3001,342.50
2011-01-275,3205,4105,3205,3809,6001,345
2011-01-265,3105,3105,2405,2407,5001,310
2011-01-255,3305,3505,3005,30015,1001,325
2011-01-245,2605,3005,2405,2804,7001,320
2011-01-215,4805,4805,3005,3005,1001,325
2011-01-205,5005,5005,4405,4404,1001,360
2011-01-195,5105,5705,5105,5205,0001,380
2011-01-185,6005,6005,5305,5305,2001,382.50
2011-01-175,6805,6805,5905,6007,8001,400
2011-01-145,6105,7005,6005,67025,0001,417.50
2011-01-135,5905,5905,5305,5406,8001,385
2011-01-125,5905,6405,5705,57016,7001,392.50
2011-01-115,5705,5705,5305,5303,9001,382.50
2011-01-075,6105,6105,5405,5405,1001,385
2011-01-065,6205,6205,5705,5804,1001,395
2011-01-055,5905,6105,5305,5308,0001,382.50
2011-01-045,4305,5105,3905,48019,2001,370

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