6963 ローム(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,755	2,799	2,755	2,784	16,100	696
2012-12-27	2,790	2,803	2,746	2,773	44,500	693.25
2012-12-26	2,766	2,777	2,732	2,762	14,900	690.50
2012-12-25	2,716	2,778	2,716	2,716	8,900	679
2012-12-21	2,830	2,870	2,715	2,716	23,900	679
2012-12-20	2,741	2,813	2,741	2,790	22,100	697.50
2012-12-19	2,679	2,734	2,622	2,729	26,000	682.25
2012-12-18	2,568	2,608	2,568	2,579	12,800	644.75
2012-12-17	2,590	2,590	2,507	2,526	25,600	631.50
2012-12-14	2,480	2,520	2,450	2,492	120,100	623
2012-12-13	2,450	2,560	2,450	2,518	23,300	629.50
2012-12-12	2,420	2,437	2,415	2,424	9,300	606
2012-12-11	2,420	2,420	2,356	2,407	6,400	601.75
2012-12-10	2,405	2,421	2,395	2,400	10,600	600
2012-12-07	2,363	2,386	2,363	2,380	6,100	595
2012-12-06	2,401	2,403	2,361	2,362	20,100	590.50
2012-12-05	2,366	2,433	2,366	2,400	7,600	600
2012-12-04	2,321	2,372	2,321	2,372	6,000	593
2012-12-03	2,355	2,355	2,320	2,339	18,800	584.75
2012-11-30	2,328	2,352	2,328	2,331	10,000	582.75
2012-11-29	2,322	2,328	2,308	2,308	12,800	577
2012-11-28	2,341	2,348	2,322	2,322	4,900	580.50
2012-11-27	2,350	2,350	2,316	2,338	19,400	584.50
2012-11-26	2,337	2,389	2,321	2,331	26,700	582.75
2012-11-22	2,290	2,290	2,244	2,287	16,300	571.75
2012-11-21	2,274	2,321	2,253	2,290	8,100	572.50
2012-11-20	2,243	2,274	2,228	2,242	8,700	560.50
2012-11-19	2,228	2,257	2,210	2,227	10,200	556.75
2012-11-16	2,237	2,246	2,225	2,228	8,100	557
2012-11-15	2,193	2,249	2,193	2,234	4,300	558.50
2012-11-14	2,170	2,249	2,168	2,243	10,600	560.75
2012-11-13	2,190	2,245	2,164	2,164	22,400	541
2012-11-12	2,251	2,261	2,201	2,209	13,100	552.25
2012-11-09	2,328	2,335	2,278	2,287	11,800	571.75
2012-11-08	2,438	2,470	2,360	2,360	10,400	590
2012-11-07	2,490	2,490	2,460	2,473	6,800	618.25
2012-11-06	2,506	2,511	2,403	2,445	7,100	611.25
2012-11-05	2,550	2,550	2,538	2,544	3,900	636
2012-11-02	2,585	2,585	2,545	2,562	8,800	640.50
2012-11-01	2,580	2,610	2,556	2,564	5,900	641
2012-10-31	2,576	2,620	2,513	2,565	9,300	641.25
2012-10-30	2,650	2,652	2,565	2,619	55,200	654.75
2012-10-29	2,658	2,683	2,612	2,619	4,900	654.75
2012-10-26	2,655	2,680	2,619	2,621	7,000	655.25
2012-10-25	2,667	2,667	2,636	2,665	4,100	666.25
2012-10-24	2,631	2,677	2,631	2,635	2,900	658.75
2012-10-23	2,692	2,697	2,647	2,657	6,500	664.25
2012-10-22	2,649	2,698	2,649	2,682	5,900	670.50
2012-10-19	2,751	2,774	2,680	2,772	10,600	693
2012-10-18	2,610	2,740	2,610	2,724	11,100	681
2012-10-17	2,609	2,628	2,545	2,577	6,300	644.25
2012-10-16	2,520	2,595	2,520	2,595	4,800	648.75
2012-10-15	2,473	2,551	2,473	2,551	2,100	637.75
2012-10-12	2,525	2,525	2,502	2,502	2,000	625.50
2012-10-11	2,482	2,511	2,482	2,509	2,500	627.25
2012-10-10	2,521	2,538	2,498	2,500	7,300	625
2012-10-09	2,630	2,650	2,507	2,528	9,900	632
2012-10-05	2,686	2,686	2,618	2,658	4,600	664.50
2012-10-04	2,594	2,704	2,590	2,689	8,300	672.25
2012-10-03	2,582	2,632	2,569	2,569	3,500	642.25
2012-10-02	2,595	2,595	2,576	2,578	1,700	644.50
2012-10-01	2,601	2,644	2,600	2,608	6,800	652
2012-09-28	2,685	2,685	2,626	2,643	14,900	660.75
2012-09-27	2,679	2,716	2,605	2,661	14,400	665.25
2012-09-26	2,748	2,748	2,712	2,718	9,100	679.50
2012-09-25	2,784	2,807	2,781	2,807	12,900	701.75
2012-09-24	2,836	2,849	2,800	2,834	5,100	708.50
2012-09-21	2,845	2,847	2,820	2,826	5,000	706.50
2012-09-20	2,885	2,885	2,824	2,824	8,800	706
2012-09-19	2,820	2,924	2,820	2,903	11,300	725.75
2012-09-18	2,699	2,794	2,677	2,774	6,400	693.50
2012-09-14	2,642	2,710	2,642	2,682	68,200	670.50
2012-09-13	2,680	2,680	2,626	2,641	2,800	660.25
2012-09-12	2,587	2,686	2,586	2,641	2,000	660.25
2012-09-11	2,596	2,612	2,596	2,612	4,600	653
2012-09-10	2,620	2,620	2,604	2,613	4,700	653.25
2012-09-07	2,536	2,599	2,536	2,589	11,700	647.25
2012-09-06	2,512	2,535	2,490	2,524	5,800	631
2012-09-05	2,565	2,565	2,530	2,544	4,000	636
2012-09-04	2,551	2,611	2,551	2,608	6,200	652
2012-09-03	2,520	2,600	2,520	2,549	6,500	637.25
2012-08-31	2,617	2,619	2,556	2,556	4,100	639
2012-08-30	2,710	2,710	2,643	2,644	11,200	661
2012-08-29	2,704	2,750	2,687	2,724	3,600	681
2012-08-28	2,794	2,794	2,683	2,687	9,300	671.75
2012-08-27	2,859	2,859	2,784	2,784	1,700	696
2012-08-24	2,773	2,818	2,766	2,813	2,100	703.25
2012-08-23	2,767	2,823	2,767	2,823	3,500	705.75
2012-08-22	2,876	2,876	2,780	2,817	4,500	704.25
2012-08-21	2,900	2,901	2,874	2,874	4,600	718.50
2012-08-20	2,900	2,906	2,870	2,901	4,400	725.25
2012-08-17	2,770	2,899	2,770	2,846	17,300	711.50
2012-08-16	2,788	2,833	2,763	2,775	4,800	693.75
2012-08-15	2,727	2,739	2,720	2,738	6,700	684.50
2012-08-14	2,775	2,775	2,733	2,749	4,600	687.25
2012-08-13	2,740	2,773	2,740	2,750	2,900	687.50
2012-08-10	2,737	2,783	2,737	2,773	7,200	693.25
2012-08-09	2,765	2,800	2,740	2,775	13,600	693.75
2012-08-08	2,825	2,825	2,750	2,773	7,300	693.25
2012-08-07	2,740	2,785	2,740	2,775	2,000	693.75
2012-08-06	2,731	2,779	2,731	2,779	5,600	694.75
2012-08-03	2,704	2,738	2,700	2,731	7,800	682.75
2012-08-02	2,751	2,793	2,751	2,767	14,200	691.75
2012-08-01	2,821	2,821	2,745	2,752	11,600	688
2012-07-31	2,742	2,823	2,742	2,820	11,400	705
2012-07-30	2,782	2,813	2,780	2,787	1,500	696.75
2012-07-27	2,746	2,777	2,743	2,772	6,300	693
2012-07-26	2,720	2,742	2,704	2,742	5,900	685.50
2012-07-25	2,730	2,737	2,680	2,696	7,300	674
2012-07-24	2,730	2,763	2,730	2,742	4,500	685.50
2012-07-23	2,758	2,832	2,758	2,764	24,200	691
2012-07-20	2,832	2,865	2,804	2,808	4,600	702
2012-07-19	2,812	2,873	2,812	2,822	9,700	705.50
2012-07-18	2,849	2,849	2,796	2,806	5,800	701.50
2012-07-17	2,900	2,900	2,854	2,854	4,800	713.50
2012-07-13	2,910	2,941	2,906	2,906	5,600	726.50
2012-07-12	2,986	2,986	2,920	2,926	6,800	731.50
2012-07-11	2,951	2,969	2,917	2,936	4,100	734
2012-07-10	3,045	3,050	2,989	2,991	7,500	747.75
2012-07-09	3,045	3,045	3,005	3,010	3,500	752.50
2012-07-06	3,105	3,125	3,070	3,075	6,400	768.75
2012-07-05	3,125	3,140	3,110	3,125	3,900	781.25
2012-07-04	3,185	3,185	3,085	3,105	5,100	776.25
2012-07-03	3,085	3,130	3,085	3,130	8,200	782.50
2012-07-02	3,135	3,210	3,080	3,095	8,200	773.75
2012-06-29	3,020	3,085	3,000	3,065	10,200	766.25
2012-06-28	2,912	3,015	2,912	2,995	7,100	748.75
2012-06-27	2,921	2,921	2,898	2,908	15,400	727
2012-06-26	2,990	2,990	2,890	2,917	19,400	729.25
2012-06-25	3,100	3,100	3,000	3,005	3,800	751.25
2012-06-22	2,990	3,055	2,989	3,055	1,900	763.75
2012-06-21	3,065	3,075	3,020	3,060	3,800	765
2012-06-20	2,987	3,060	2,974	3,060	5,900	765
2012-06-19	2,900	2,953	2,900	2,937	4,300	734.25
2012-06-18	2,931	2,950	2,931	2,948	6,400	737
2012-06-15	2,854	2,868	2,830	2,866	3,700	716.50
2012-06-14	2,827	2,828	2,812	2,826	2,500	706.50
2012-06-13	2,883	2,883	2,820	2,857	1,900	714.25
2012-06-12	2,899	2,900	2,858	2,882	15,500	720.50
2012-06-11	2,925	2,941	2,904	2,920	11,800	730
2012-06-08	2,901	2,901	2,794	2,825	90,500	706.25
2012-06-07	2,900	2,920	2,900	2,912	12,700	728
2012-06-06	2,885	2,885	2,831	2,854	14,500	713.50
2012-06-05	2,734	2,791	2,732	2,788	7,300	697
2012-06-04	2,710	2,738	2,702	2,735	11,500	683.75
2012-06-01	2,815	2,816	2,781	2,792	7,800	698
2012-05-31	2,800	2,855	2,800	2,831	4,300	707.75
2012-05-30	2,856	2,879	2,828	2,877	6,000	719.25
2012-05-29	2,919	2,919	2,830	2,906	6,200	726.50
2012-05-28	2,930	2,931	2,879	2,883	4,200	720.75
2012-05-25	2,921	2,958	2,917	2,955	4,200	738.75
2012-05-24	2,971	2,986	2,929	2,969	11,900	742.25
2012-05-23	3,040	3,065	3,030	3,035	19,800	758.75
2012-05-22	3,080	3,115	3,080	3,090	3,600	772.50
2012-05-21	3,080	3,100	3,060	3,080	5,600	770
2012-05-18	3,185	3,195	3,130	3,130	15,400	782.50
2012-05-17	3,205	3,315	3,205	3,315	5,900	828.75
2012-05-16	3,205	3,270	3,205	3,260	12,400	815
2012-05-15	3,230	3,315	3,230	3,275	6,800	818.75
2012-05-14	3,290	3,370	3,290	3,370	8,900	842.50
2012-05-11	3,450	3,450	3,350	3,350	14,500	837.50
2012-05-10	3,390	3,530	3,360	3,510	10,000	877.50
2012-05-09	3,450	3,485	3,400	3,400	16,000	850
2012-05-08	3,505	3,525	3,475	3,495	14,300	873.75
2012-05-07	3,450	3,535	3,450	3,525	10,000	881.25
2012-05-02	3,550	3,590	3,545	3,590	3,600	897.50
2012-05-01	3,625	3,625	3,520	3,520	6,300	880
2012-04-27	3,715	3,735	3,620	3,635	16,700	908.75
2012-04-26	3,690	3,690	3,675	3,675	1,900	918.75
2012-04-25	3,655	3,660	3,600	3,655	3,800	913.75
2012-04-24	3,605	3,640	3,570	3,585	8,000	896.25
2012-04-23	3,630	3,635	3,610	3,620	4,900	905
2012-04-20	3,670	3,685	3,625	3,630	10,600	907.50
2012-04-19	3,685	3,740	3,685	3,700	7,300	925
2012-04-18	3,715	3,770	3,715	3,765	8,100	941.25
2012-04-17	3,680	3,735	3,680	3,695	2,600	923.75
2012-04-16	3,720	3,720	3,620	3,695	12,400	923.75
2012-04-13	3,815	3,815	3,765	3,770	15,800	942.50
2012-04-12	3,770	3,790	3,720	3,750	6,500	937.50
2012-04-11	3,780	3,805	3,760	3,770	10,600	942.50
2012-04-10	3,900	3,910	3,850	3,850	7,500	962.50
2012-04-09	3,900	3,920	3,890	3,890	11,700	972.50
2012-04-06	3,940	3,965	3,930	3,960	18,600	990
2012-04-05	3,980	4,015	3,970	4,000	4,500	1,000
2012-04-04	4,055	4,110	4,000	4,000	9,600	1,000
2012-04-03	4,095	4,145	4,060	4,080	2,800	1,020
2012-04-02	4,105	4,135	4,105	4,110	24,500	1,027.50
2012-03-30	4,095	4,130	4,080	4,080	8,600	1,020
2012-03-29	4,200	4,200	4,120	4,165	11,800	1,041.25
2012-03-28	4,215	4,215	4,130	4,205	14,600	1,051.25
2012-03-27	4,130	4,240	4,130	4,240	17,400	1,060
2012-03-26	4,135	4,155	4,115	4,115	20,500	1,028.75
2012-03-23	4,080	4,140	4,080	4,130	8,800	1,032.50
2012-03-22	4,120	4,150	4,100	4,150	4,600	1,037.50
2012-03-21	4,175	4,180	4,105	4,120	17,500	1,030
2012-03-19	4,205	4,215	4,175	4,175	3,500	1,043.75
2012-03-16	4,175	4,225	4,155	4,225	8,800	1,056.25
2012-03-15	4,170	4,215	4,170	4,190	17,700	1,047.50
2012-03-14	4,125	4,155	4,120	4,130	11,300	1,032.50
2012-03-13	4,120	4,120	4,015	4,015	6,500	1,003.75
2012-03-12	4,095	4,125	4,090	4,105	4,100	1,026.25
2012-03-09	4,070	4,115	4,050	4,115	127,700	1,028.75
2012-03-08	4,025	4,030	4,005	4,005	7,700	1,001.25
2012-03-07	3,920	3,975	3,920	3,975	10,400	993.75
2012-03-06	4,010	4,010	3,950	3,970	6,300	992.50
2012-03-05	4,050	4,050	3,955	3,955	8,400	988.75
2012-03-02	4,125	4,125	4,050	4,075	6,000	1,018.75
2012-03-01	4,090	4,120	4,050	4,055	8,600	1,013.75
2012-02-29	4,130	4,130	4,060	4,070	8,600	1,017.50
2012-02-28	4,050	4,050	4,000	4,035	11,300	1,008.75
2012-02-27	4,125	4,125	4,040	4,050	7,100	1,012.50
2012-02-24	4,015	4,055	3,995	4,055	8,800	1,013.75
2012-02-23	3,955	4,035	3,915	4,005	11,800	1,001.25
2012-02-22	3,900	3,950	3,895	3,950	7,400	987.50
2012-02-21	3,895	3,945	3,895	3,900	11,800	975
2012-02-20	3,905	3,935	3,900	3,905	7,900	976.25
2012-02-17	3,920	3,950	3,885	3,885	11,300	971.25
2012-02-16	3,855	3,880	3,855	3,870	6,700	967.50
2012-02-15	3,800	3,890	3,785	3,865	15,900	966.25
2012-02-14	3,695	3,765	3,675	3,765	14,900	941.25
2012-02-13	3,850	3,850	3,810	3,820	2,000	955
2012-02-10	3,935	3,935	3,840	3,840	11,100	960
2012-02-09	3,875	3,875	3,795	3,830	11,500	957.50
2012-02-08	3,805	3,870	3,805	3,870	21,000	967.50
2012-02-07	3,745	3,810	3,745	3,785	9,500	946.25
2012-02-06	3,795	3,805	3,775	3,785	2,800	946.25
2012-02-03	3,755	3,820	3,755	3,770	10,200	942.50
2012-02-02	3,785	3,810	3,785	3,810	5,700	952.50
2012-02-01	3,820	3,835	3,775	3,780	7,700	945
2012-01-31	3,745	3,760	3,720	3,735	6,500	933.75
2012-01-30	3,750	3,795	3,730	3,730	6,600	932.50
2012-01-27	3,830	3,830	3,750	3,760	4,400	940
2012-01-26	3,835	3,870	3,810	3,830	15,500	957.50
2012-01-25	3,825	3,865	3,800	3,860	8,900	965
2012-01-24	3,755	3,770	3,740	3,755	5,000	938.75
2012-01-23	3,810	3,810	3,740	3,750	6,100	937.50
2012-01-20	3,830	3,845	3,800	3,810	15,100	952.50
2012-01-19	3,690	3,790	3,690	3,785	8,700	946.25
2012-01-18	3,605	3,725	3,605	3,685	4,800	921.25
2012-01-17	3,615	3,615	3,585	3,615	1,500	903.75
2012-01-16	3,615	3,615	3,575	3,580	2,800	895
2012-01-13	3,620	3,645	3,620	3,645	5,400	911.25
2012-01-12	3,575	3,620	3,575	3,595	3,500	898.75
2012-01-11	3,620	3,645	3,585	3,585	4,200	896.25
2012-01-10	3,605	3,605	3,560	3,565	7,300	891.25
2012-01-06	3,590	3,590	3,510	3,525	8,300	881.25
2012-01-05	3,640	3,640	3,585	3,585	8,200	896.25
2012-01-04	3,625	3,635	3,580	3,615	9,400	903.75

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