6963 ローム(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-307,5107,5307,3607,360509,9001,840
2014-12-297,6807,7207,4707,560346,5001,890
2014-12-267,6607,6907,6007,650404,5001,912.50
2014-12-257,6807,7507,6607,690230,6001,922.50
2014-12-247,7607,7807,6807,700431,7001,925
2014-12-227,8007,8007,6507,680395,7001,920
2014-12-197,8007,8107,7207,750623,5001,937.50
2014-12-187,7407,7807,5807,590853,8001,897.50
2014-12-177,3107,4807,3107,440543,7001,860
2014-12-167,4007,4307,3107,330784,0001,832.50
2014-12-157,6807,7307,5107,530534,5001,882.50
2014-12-127,7707,9607,7707,830586,9001,957.50
2014-12-117,5907,8307,5907,750628,9001,937.50
2014-12-107,7607,9207,7507,830821,3001,957.50
2014-12-097,8908,0207,8607,910586,3001,977.50
2014-12-088,0608,0707,9307,960490,8001,990
2014-12-057,9507,9807,8707,970595,0001,992.50
2014-12-048,0008,0307,8108,010930,8002,002.50
2014-12-037,9508,1207,9207,990862,2001,997.50
2014-12-027,7007,8707,7007,840267,6001,960
2014-12-017,7607,8307,7007,760406,5001,940
2014-11-287,6007,7007,5307,680500,0001,920
2014-11-277,5907,6307,5207,560342,4001,890
2014-11-267,6807,6907,5407,550478,2001,887.50
2014-11-257,7007,7107,6207,680462,0001,920
2014-11-217,5807,5907,4607,570493,2001,892.50
2014-11-207,6107,6807,5407,570412,0001,892.50
2014-11-197,5807,7107,5107,540844,4001,885
2014-11-187,3607,5807,3607,570755,8001,892.50
2014-11-177,4107,4407,2107,260814,2001,815
2014-11-147,3207,4707,2507,470988,7001,867.50
2014-11-137,1907,3007,1507,220778,7001,805
2014-11-127,1907,3007,1607,1701,075,1001,792.50
2014-11-117,0707,1807,0307,120867,3001,780
2014-11-106,9307,0906,8807,060621,0001,765
2014-11-077,0907,1006,9306,970814,4001,742.50
2014-11-066,9807,0606,8506,9301,133,0001,732.50
2014-11-056,8806,9506,8506,890705,9001,722.50
2014-11-047,0007,0206,8306,900941,1001,725
2014-10-316,5806,7106,4706,670960,1001,667.50
2014-10-306,4106,5606,3706,4901,018,1001,622.50
2014-10-296,4106,4306,3206,400569,2001,600
2014-10-286,3006,4206,2906,350535,3001,587.50
2014-10-276,3106,3806,2806,340519,1001,585
2014-10-246,2606,3306,2406,270516,1001,567.50
2014-10-236,1506,2106,0906,160752,6001,540
2014-10-226,1306,2606,1006,230873,9001,557.50
2014-10-216,0906,1606,0006,030864,3001,507.50
2014-10-206,0006,0905,9606,0401,185,5001,510
2014-10-176,0406,0605,7205,7501,364,7001,437.50
2014-10-165,8005,9105,7105,820717,0001,455
2014-10-155,9005,9805,8505,950838,3001,487.50
2014-10-145,8605,8905,7105,8301,145,2001,457.50
2014-10-106,0606,0805,9506,0501,229,0001,512.50
2014-10-096,5106,5306,2406,250722,9001,562.50
2014-10-086,5506,6206,4306,470694,8001,617.50
2014-10-076,7006,7606,6506,690314,9001,672.50
2014-10-066,8306,8306,6606,690315,6001,672.50
2014-10-036,4706,6806,4706,670519,6001,667.50
2014-10-026,6606,6606,4806,510701,2001,627.50
2014-10-016,9406,9506,7806,790382,1001,697.50
2014-09-307,0007,0206,8406,900703,9001,725
2014-09-297,1207,1306,9607,040413,3001,760
2014-09-267,0107,1407,0007,080297,3001,770
2014-09-257,0007,1506,9907,110648,7001,777.50
2014-09-246,8106,9206,8006,880441,1001,720
2014-09-226,8306,8906,7806,880349,8001,720
2014-09-196,8506,8906,7606,810674,8001,702.50
2014-09-186,6706,8406,6706,790649,7001,697.50
2014-09-176,6206,6406,5706,570294,9001,642.50
2014-09-166,7006,7106,4106,600782,0001,650
2014-09-126,6206,7606,6006,710557,6001,677.50
2014-09-116,8006,8006,5806,630755,6001,657.50
2014-09-106,7106,7406,6106,710424,7001,677.50
2014-09-096,8106,8206,7206,730244,6001,682.50
2014-09-086,7306,7506,6606,740303,5001,685
2014-09-056,8206,8206,7006,710386,3001,677.50
2014-09-046,8206,8406,7306,750472,4001,687.50
2014-09-036,9306,9906,8206,820582,1001,705
2014-09-026,7806,9006,7806,860560,7001,715
2014-09-016,6806,8206,6806,750887,6001,687.50
2014-08-296,5006,6506,5006,6401,348,6001,660
2014-08-286,1706,3206,1606,300443,1001,575
2014-08-276,2006,2206,1606,220356,6001,555
2014-08-266,2006,2406,1506,190345,3001,547.50
2014-08-256,1906,2206,1406,200257,2001,550
2014-08-226,1806,2406,1306,160614,5001,540
2014-08-216,1406,1506,0806,120401,7001,530
2014-08-206,1306,1406,0606,080382,4001,520
2014-08-196,1006,1206,0206,060414,3001,515
2014-08-186,0406,0706,0006,060290,1001,515
2014-08-156,0606,1005,9806,010269,0001,502.50
2014-08-145,9606,0505,9306,020410,0001,505
2014-08-135,9105,9505,8805,890288,3001,472.50
2014-08-125,9305,9705,8905,930273,4001,482.50
2014-08-115,9505,9505,8605,890307,0001,472.50
2014-08-085,8905,9505,7705,810595,9001,452.50
2014-08-075,9205,9705,8905,960440,0001,490
2014-08-065,9705,9805,8605,900593,5001,475
2014-08-056,1906,2206,0106,040929,7001,510
2014-08-046,1006,3706,1006,2901,907,2001,572.50
2014-08-015,8605,9205,8405,900521,5001,475
2014-07-315,9706,0205,9005,910478,5001,477.50
2014-07-305,9705,9805,9005,920302,4001,480
2014-07-296,0406,0805,9505,970497,6001,492.50
2014-07-285,9505,9905,9305,990319,6001,497.50
2014-07-255,9406,0005,9305,960364,5001,490
2014-07-245,9705,9805,9105,930398,1001,482.50
2014-07-235,9506,0205,9506,000535,8001,500
2014-07-225,8605,9305,8405,920365,9001,480
2014-07-185,8605,8705,8005,840377,4001,460
2014-07-175,9106,0205,8905,990825,4001,497.50
2014-07-165,8205,9105,7905,900650,9001,475
2014-07-155,7705,8305,7105,800530,7001,450
2014-07-145,6605,7205,6305,700337,2001,425
2014-07-115,6205,6705,5605,620572,8001,405
2014-07-105,8005,8105,7105,720459,9001,430
2014-07-095,7305,8205,7205,760491,9001,440
2014-07-085,7905,8205,7205,780611,0001,445
2014-07-075,9405,9505,8205,820322,0001,455
2014-07-045,8905,9605,8305,930476,5001,482.50
2014-07-035,9105,9205,8205,850352,1001,462.50
2014-07-025,8605,9205,8405,890436,0001,472.50
2014-07-015,8305,9205,8105,870650,2001,467.50
2014-06-305,8105,8805,7705,810801,7001,452.50
2014-06-275,7805,8405,7105,750492,5001,437.50
2014-06-265,8805,9005,8305,840576,4001,460
2014-06-255,8705,9205,8205,840560,1001,460
2014-06-245,8005,9205,7905,870756,8001,467.50
2014-06-235,7405,8105,7405,750417,7001,437.50
2014-06-205,8405,8705,7705,820504,1001,455
2014-06-195,7005,9305,6905,850625,1001,462.50
2014-06-185,5805,7105,5305,690519,3001,422.50
2014-06-175,6305,6805,5905,610421,5001,402.50
2014-06-165,6705,6805,5505,600300,0001,400
2014-06-135,4805,6505,4505,640832,0001,410
2014-06-125,4005,5005,3905,480807,7001,370
2014-06-115,6605,6805,5505,600684,3001,400
2014-06-105,7105,7305,5505,560742,0001,390
2014-06-095,8005,8305,6805,700458,7001,425
2014-06-065,8205,8605,7105,720466,9001,430
2014-06-055,9205,9305,7705,820545,5001,455
2014-06-045,8205,8405,7805,830488,5001,457.50
2014-06-035,8405,8705,7405,770643,8001,442.50
2014-06-025,8005,8905,8005,850610,6001,462.50
2014-05-305,9606,0005,7905,8001,001,6001,450
2014-05-295,8106,0705,8106,0001,018,1001,500
2014-05-285,7505,8605,7305,790737,6001,447.50
2014-05-275,5705,6905,5405,630595,5001,407.50
2014-05-265,5605,6305,5505,590446,1001,397.50
2014-05-235,5505,6205,5405,560467,1001,390
2014-05-225,4805,5605,4205,530512,8001,382.50
2014-05-215,3205,4405,2905,440437,5001,360
2014-05-205,3805,4105,2605,380669,6001,345
2014-05-195,5405,6205,3005,3301,094,1001,332.50
2014-05-165,4605,5005,3805,480532,7001,370
2014-05-155,4805,5705,4505,560577,2001,390
2014-05-145,5005,5705,4705,550505,7001,387.50
2014-05-135,5905,6405,4705,490946,6001,372.50
2014-05-125,5805,6505,4905,490917,2001,372.50
2014-05-095,3705,8105,3705,6801,477,1001,420
2014-05-085,3705,4705,3705,4301,448,5001,357.50
2014-05-075,5005,6405,3805,4402,697,0001,360
2014-05-024,9505,4704,9255,4203,599,3001,355
2014-05-014,9455,0904,7654,9151,169,1001,228.75
2014-04-304,8704,9104,8304,875697,9001,218.75
2014-04-284,9004,9154,7704,800441,8001,200
2014-04-254,9005,0104,8905,000892,3001,250
2014-04-244,8404,8904,8054,870598,6001,217.50
2014-04-234,8304,8504,7804,830425,8001,207.50
2014-04-224,8404,8654,7354,770428,1001,192.50
2014-04-214,7954,8454,7754,790248,2001,197.50
2014-04-184,7704,7754,7104,765222,7001,191.25
2014-04-174,8004,8454,7254,730491,7001,182.50
2014-04-164,6804,8004,6754,785607,8001,196.25
2014-04-154,6704,6804,6254,640379,6001,160
2014-04-144,5404,6754,5354,615671,5001,153.75
2014-04-114,5404,6004,4854,575631,8001,143.75
2014-04-104,6354,6854,6004,620743,1001,155
2014-04-094,6054,6354,4854,565794,1001,141.25
2014-04-084,7154,7404,6254,675601,1001,168.75
2014-04-074,7804,8304,7254,750608,9001,187.50
2014-04-044,8404,8604,7954,850413,2001,212.50
2014-04-034,8704,8804,8154,820325,7001,205
2014-04-024,8954,9254,8254,850850,2001,212.50
2014-04-014,6754,8154,6504,800911,1001,200
2014-03-314,6904,7204,5354,605701,7001,151.25
2014-03-284,5404,6304,4854,620790,1001,155
2014-03-274,5254,5754,4954,5501,006,2001,137.50
2014-03-264,6954,7054,5804,615726,9001,153.75
2014-03-254,7204,7604,6704,680448,0001,170
2014-03-244,6504,7954,6354,775494,0001,193.75
2014-03-204,7404,7954,6904,700802,4001,175
2014-03-194,7554,7704,6154,690678,7001,172.50
2014-03-184,8804,8904,7354,735530,9001,183.75
2014-03-174,7404,8204,6954,735565,5001,183.75
2014-03-144,8404,8654,7254,7251,210,2001,181.25
2014-03-135,1705,2205,0205,050813,7001,262.50
2014-03-125,1105,2705,0105,220820,7001,305
2014-03-115,2705,3105,1205,190647,8001,297.50
2014-03-105,2305,3005,1505,270600,7001,317.50
2014-03-075,2605,3405,2505,280455,8001,320
2014-03-065,2205,4205,2105,340587,0001,335
2014-03-055,2905,3405,2105,210476,1001,302.50
2014-03-045,0705,2505,0505,240434,9001,310
2014-03-035,1605,1805,0405,110601,0001,277.50
2014-02-285,2905,3205,1805,260813,7001,315
2014-02-275,3105,3505,2605,280660,5001,320
2014-02-265,3405,4505,3205,320630,4001,330
2014-02-255,4005,4305,2905,410614,7001,352.50
2014-02-245,3005,3905,2305,330516,6001,332.50
2014-02-215,3005,4105,2905,340673,7001,335
2014-02-205,2105,2305,1105,140537,2001,285
2014-02-195,2405,3905,2205,260617,0001,315
2014-02-185,1205,3005,1205,260900,5001,315
2014-02-175,0505,0604,9255,010619,1001,252.50
2014-02-144,9005,0704,8254,905771,0001,226.25
2014-02-135,0305,0504,8904,920677,7001,230
2014-02-125,1305,1505,0005,040630,5001,260
2014-02-105,0805,1004,9355,030644,1001,257.50
2014-02-074,9255,0904,8455,0101,110,8001,252.50
2014-02-064,7304,8054,6954,760606,1001,190
2014-02-054,7204,8204,6654,785841,2001,196.25
2014-02-044,7854,7954,6204,6401,050,4001,160
2014-02-035,1105,1604,9904,995640,0001,248.75
2014-01-315,2305,2905,1105,180819,1001,295
2014-01-305,2405,2705,1305,160915,5001,290
2014-01-295,1805,4205,1805,400704,0001,350
2014-01-285,0805,1904,9905,110740,5001,277.50
2014-01-275,1005,2005,1005,1301,000,0001,282.50
2014-01-245,3805,4905,3005,400981,9001,350
2014-01-235,2705,5205,2405,4701,207,5001,367.50
2014-01-225,2605,3005,2305,260614,3001,315
2014-01-215,2205,3205,2105,260535,5001,315
2014-01-205,2705,2905,1605,220410,8001,305
2014-01-175,3505,3905,2705,300461,7001,325
2014-01-165,3505,5405,3305,430762,3001,357.50
2014-01-155,3505,3505,1805,290768,4001,322.50
2014-01-145,2005,2805,1505,250843,8001,312.50
2014-01-105,2805,3605,1705,350663,2001,337.50
2014-01-095,3305,3505,2805,320616,1001,330
2014-01-085,2505,3705,2005,340977,5001,335
2014-01-075,2005,3805,1605,3101,092,6001,327.50
2014-01-065,1505,2505,1305,210758,2001,302.50

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