6963 ローム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	12,640	12,680	12,390	12,480	611,900	3,120
2017-12-28	12,570	12,790	12,550	12,630	569,200	3,157.50
2017-12-27	12,270	12,660	12,230	12,640	609,600	3,160
2017-12-26	12,410	12,470	12,350	12,420	315,500	3,105
2017-12-25	12,310	12,610	12,240	12,510	615,100	3,127.50
2017-12-22	11,930	12,400	11,880	12,370	1,146,300	3,092.50
2017-12-21	11,820	12,010	11,700	11,930	445,100	2,982.50
2017-12-20	11,800	11,860	11,640	11,830	466,000	2,957.50
2017-12-19	12,170	12,230	11,800	11,810	825,800	2,952.50
2017-12-18	11,870	12,080	11,800	12,080	933,200	3,020
2017-12-15	11,570	11,780	11,420	11,650	801,100	2,912.50
2017-12-14	11,460	11,660	11,450	11,590	602,000	2,897.50
2017-12-13	11,760	11,770	11,380	11,420	910,400	2,855
2017-12-12	12,060	12,130	11,750	11,820	854,800	2,955
2017-12-11	12,090	12,090	11,900	12,030	725,100	3,007.50
2017-12-08	11,830	12,130	11,700	12,100	1,154,600	3,025
2017-12-07	11,430	11,640	11,350	11,610	910,100	2,902.50
2017-12-06	11,240	11,370	11,130	11,190	628,800	2,797.50
2017-12-05	10,950	11,340	10,900	11,250	737,000	2,812.50
2017-12-04	11,500	11,520	11,250	11,250	537,600	2,812.50
2017-12-01	11,620	11,770	11,430	11,520	766,100	2,880
2017-11-30	11,080	11,500	11,040	11,500	1,705,400	2,875
2017-11-29	11,700	12,050	11,550	11,620	1,399,900	2,905
2017-11-28	12,080	12,290	12,010	12,170	676,700	3,042.50
2017-11-27	12,540	12,550	12,330	12,360	567,300	3,090
2017-11-24	12,490	12,640	12,410	12,590	487,000	3,147.50
2017-11-22	12,700	12,720	12,470	12,520	561,100	3,130
2017-11-21	12,530	12,750	12,480	12,580	691,300	3,145
2017-11-20	12,300	12,530	12,180	12,410	945,700	3,102.50
2017-11-17	12,180	12,440	12,070	12,390	1,547,100	3,097.50
2017-11-16	11,650	11,970	11,630	11,940	757,400	2,985
2017-11-15	12,010	12,170	11,760	11,830	1,087,200	2,957.50
2017-11-13	11,810	11,820	11,510	11,630	603,900	2,907.50
2017-11-10	11,640	11,930	11,610	11,780	907,000	2,945
2017-11-09	12,100	12,280	11,630	11,920	1,267,100	2,980
2017-11-08	11,800	12,140	11,680	12,030	1,366,000	3,007.50
2017-11-07	11,410	11,570	11,380	11,460	735,900	2,865
2017-11-06	11,580	11,590	11,320	11,410	799,800	2,852.50
2017-11-02	11,140	11,600	10,940	11,580	1,546,500	2,895
2017-11-01	10,710	11,350	10,610	11,140	1,663,000	2,785
2017-10-31	10,480	10,530	10,440	10,460	678,400	2,615
2017-10-30	10,500	10,570	10,460	10,550	654,500	2,637.50
2017-10-27	10,430	10,530	10,420	10,480	447,300	2,620
2017-10-26	10,420	10,490	10,320	10,350	424,400	2,587.50
2017-10-25	10,510	10,580	10,430	10,460	968,100	2,615
2017-10-24	10,180	10,360	10,050	10,350	625,600	2,587.50
2017-10-23	10,190	10,320	10,130	10,220	785,900	2,555
2017-10-20	9,950	10,090	9,920	10,000	598,200	2,500
2017-10-19	9,950	10,020	9,920	9,980	591,400	2,495
2017-10-18	9,950	9,960	9,790	9,860	500,600	2,465
2017-10-17	9,950	10,050	9,900	9,990	629,000	2,497.50
2017-10-16	9,960	10,050	9,900	9,920	545,900	2,480
2017-10-13	9,710	9,930	9,630	9,910	848,200	2,477.50
2017-10-12	9,860	9,860	9,610	9,670	940,600	2,417.50
2017-10-11	9,960	9,970	9,610	9,860	1,209,300	2,465
2017-10-10	9,650	9,780	9,600	9,750	436,700	2,437.50
2017-10-06	9,640	9,740	9,600	9,630	399,500	2,407.50
2017-10-05	9,770	9,780	9,670	9,690	451,800	2,422.50
2017-10-04	9,800	9,900	9,670	9,740	732,600	2,435
2017-10-03	9,650	9,710	9,580	9,700	465,600	2,425
2017-10-02	9,680	9,690	9,550	9,590	360,300	2,397.50
2017-09-29	9,560	9,650	9,550	9,640	445,300	2,410
2017-09-28	9,590	9,700	9,550	9,660	892,900	2,415
2017-09-27	9,470	9,480	9,330	9,390	394,700	2,347.50
2017-09-26	9,600	9,630	9,370	9,440	806,000	2,360
2017-09-25	9,580	9,710	9,570	9,680	776,200	2,420
2017-09-22	9,410	9,530	9,360	9,490	679,900	2,372.50
2017-09-21	9,600	9,600	9,400	9,430	590,900	2,357.50
2017-09-20	9,430	9,620	9,430	9,530	1,030,900	2,382.50
2017-09-19	9,310	9,450	9,220	9,400	967,900	2,350
2017-09-15	9,040	9,200	8,980	9,190	632,400	2,297.50
2017-09-14	9,000	9,120	8,990	9,070	695,800	2,267.50
2017-09-13	8,930	9,030	8,890	8,970	556,800	2,242.50
2017-09-12	8,860	8,920	8,770	8,830	460,900	2,207.50
2017-09-11	8,370	8,820	8,330	8,800	1,253,100	2,200
2017-09-08	8,170	8,300	8,170	8,220	439,500	2,055
2017-09-07	8,230	8,350	8,150	8,250	598,100	2,062.50
2017-09-06	8,120	8,240	8,020	8,190	685,100	2,047.50
2017-09-05	8,400	8,410	8,240	8,270	548,600	2,067.50
2017-09-04	8,500	8,510	8,370	8,410	379,900	2,102.50
2017-09-01	8,610	8,650	8,520	8,570	446,900	2,142.50
2017-08-31	8,570	8,590	8,480	8,560	590,600	2,140
2017-08-30	8,670	8,670	8,520	8,530	540,300	2,132.50
2017-08-29	8,600	8,720	8,560	8,650	571,200	2,162.50
2017-08-28	8,720	8,730	8,620	8,670	484,000	2,167.50
2017-08-25	8,670	8,780	8,650	8,740	605,100	2,185
2017-08-24	8,680	8,720	8,620	8,650	532,500	2,162.50
2017-08-23	8,670	8,690	8,520	8,590	600,800	2,147.50
2017-08-22	8,480	8,560	8,460	8,540	401,400	2,135
2017-08-21	8,510	8,560	8,410	8,500	517,100	2,125
2017-08-18	8,300	8,490	8,270	8,450	747,600	2,112.50
2017-08-17	8,370	8,500	8,370	8,410	528,900	2,102.50
2017-08-16	8,530	8,620	8,450	8,450	409,900	2,112.50
2017-08-15	8,560	8,610	8,490	8,500	568,400	2,125
2017-08-14	8,400	8,570	8,400	8,440	630,700	2,110
2017-08-10	8,610	8,710	8,480	8,550	453,100	2,137.50
2017-08-09	8,800	8,820	8,450	8,600	799,300	2,150
2017-08-08	8,830	8,890	8,770	8,810	439,200	2,202.50
2017-08-07	8,760	8,790	8,670	8,740	402,200	2,185
2017-08-04	8,940	8,960	8,660	8,680	768,000	2,170
2017-08-03	8,930	8,970	8,770	8,970	744,500	2,242.50
2017-08-02	8,830	8,970	8,530	8,940	1,651,200	2,235
2017-08-01	8,450	8,540	8,360	8,530	852,300	2,132.50
2017-07-31	8,700	8,830	8,500	8,550	1,207,500	2,137.50
2017-07-28	9,060	9,080	8,760	8,780	760,400	2,195
2017-07-27	9,000	9,210	8,900	9,140	627,400	2,285
2017-07-26	9,220	9,270	8,980	9,050	422,900	2,262.50
2017-07-25	9,230	9,230	9,100	9,120	493,000	2,280
2017-07-24	9,200	9,280	9,170	9,230	363,000	2,307.50
2017-07-21	9,350	9,490	9,320	9,340	597,400	2,335
2017-07-20	9,200	9,390	9,190	9,340	641,300	2,335
2017-07-19	9,150	9,210	9,110	9,180	372,900	2,295
2017-07-18	9,010	9,180	8,990	9,150	666,000	2,287.50
2017-07-14	9,250	9,350	9,220	9,240	600,500	2,310
2017-07-13	9,180	9,240	9,090	9,200	909,200	2,300
2017-07-12	9,030	9,070	8,890	8,940	439,500	2,235
2017-07-11	9,010	9,050	8,930	9,020	651,400	2,255
2017-07-10	8,640	8,930	8,640	8,910	1,065,900	2,227.50
2017-07-07	8,450	8,620	8,450	8,470	706,300	2,117.50
2017-07-06	8,440	8,590	8,370	8,510	977,200	2,127.50
2017-07-05	8,080	8,340	8,080	8,300	730,400	2,075
2017-07-04	8,450	8,460	8,080	8,120	1,450,000	2,030
2017-07-03	8,550	8,580	8,370	8,450	723,300	2,112.50
2017-06-30	8,700	8,710	8,520	8,630	709,100	2,157.50
2017-06-29	8,850	8,860	8,770	8,850	506,500	2,212.50
2017-06-28	8,860	8,900	8,700	8,720	759,900	2,180
2017-06-27	8,860	8,900	8,670	8,860	1,038,500	2,215
2017-06-26	8,870	9,020	8,860	8,980	676,300	2,245
2017-06-23	8,700	8,890	8,690	8,890	871,000	2,222.50
2017-06-22	8,610	8,690	8,600	8,660	467,900	2,165
2017-06-21	8,590	8,680	8,490	8,550	694,600	2,137.50
2017-06-20	8,680	8,700	8,600	8,630	604,500	2,157.50
2017-06-19	8,400	8,550	8,390	8,530	368,000	2,132.50
2017-06-16	8,400	8,500	8,380	8,430	762,600	2,107.50
2017-06-15	8,490	8,590	8,370	8,370	755,500	2,092.50
2017-06-14	8,570	8,900	8,530	8,530	1,314,200	2,132.50
2017-06-13	8,500	8,520	8,430	8,450	791,600	2,112.50
2017-06-12	8,350	8,540	8,250	8,530	1,082,100	2,132.50
2017-06-09	8,850	8,910	8,730	8,780	1,182,300	2,195
2017-06-08	8,980	8,990	8,910	8,980	560,000	2,245
2017-06-07	8,880	9,020	8,880	8,900	813,900	2,225
2017-06-06	9,070	9,100	8,880	8,910	897,400	2,227.50
2017-06-05	9,060	9,300	9,050	9,120	602,500	2,280
2017-06-02	9,130	9,180	8,930	9,090	773,400	2,272.50
2017-06-01	8,980	9,130	8,970	9,130	671,200	2,282.50
2017-05-31	8,870	8,930	8,840	8,890	910,300	2,222.50
2017-05-30	8,950	8,960	8,800	8,920	402,500	2,230
2017-05-29	8,900	8,940	8,830	8,860	271,400	2,215
2017-05-26	8,820	8,950	8,810	8,930	446,500	2,232.50
2017-05-25	8,850	8,970	8,790	8,880	822,800	2,220
2017-05-24	8,690	8,840	8,680	8,830	836,900	2,207.50
2017-05-23	8,560	8,580	8,480	8,490	377,900	2,122.50
2017-05-22	8,580	8,640	8,550	8,560	430,800	2,140
2017-05-19	8,680	8,690	8,530	8,580	567,900	2,145
2017-05-18	8,490	8,600	8,380	8,540	784,400	2,135
2017-05-17	8,700	8,700	8,560	8,640	737,400	2,160
2017-05-16	8,590	8,680	8,570	8,640	710,900	2,160
2017-05-15	8,430	8,510	8,340	8,440	901,200	2,110
2017-05-12	8,710	8,740	8,550	8,560	750,400	2,140
2017-05-11	8,700	8,820	8,670	8,700	827,300	2,175
2017-05-10	8,480	8,680	8,480	8,630	731,700	2,157.50
2017-05-09	8,680	8,740	8,540	8,540	1,303,400	2,135
2017-05-08	8,520	8,640	8,400	8,470	1,165,800	2,117.50
2017-05-02	8,010	8,430	7,920	8,370	2,255,900	2,092.50
2017-05-01	7,820	8,120	7,700	8,100	1,881,400	2,025
2017-04-28	7,880	7,910	7,750	7,820	613,500	1,955
2017-04-27	7,800	7,890	7,760	7,860	592,100	1,965
2017-04-26	7,900	7,950	7,840	7,890	899,700	1,972.50
2017-04-25	7,700	7,850	7,660	7,830	723,100	1,957.50
2017-04-24	7,750	7,780	7,680	7,700	742,900	1,925
2017-04-21	7,470	7,660	7,440	7,630	864,900	1,907.50
2017-04-20	7,330	7,470	7,330	7,400	625,900	1,850
2017-04-19	7,110	7,290	7,100	7,250	564,800	1,812.50
2017-04-18	7,300	7,340	7,090	7,170	698,800	1,792.50
2017-04-17	6,940	7,050	6,920	7,020	440,900	1,755
2017-04-14	6,920	7,130	6,880	7,010	801,600	1,752.50
2017-04-13	6,910	6,940	6,760	6,920	925,800	1,730
2017-04-12	7,330	7,330	7,070	7,120	680,900	1,780
2017-04-11	7,420	7,460	7,370	7,440	561,600	1,860
2017-04-10	7,380	7,440	7,300	7,420	370,600	1,855
2017-04-07	7,360	7,390	7,230	7,320	560,100	1,830
2017-04-06	7,300	7,340	7,230	7,280	448,200	1,820
2017-04-05	7,480	7,520	7,350	7,420	487,900	1,855
2017-04-04	7,510	7,590	7,360	7,480	774,500	1,870
2017-04-03	7,480	7,490	7,340	7,400	455,300	1,850
2017-03-31	7,620	7,630	7,400	7,400	592,800	1,850
2017-03-30	7,550	7,670	7,530	7,570	423,100	1,892.50
2017-03-29	7,540	7,630	7,510	7,550	394,100	1,887.50
2017-03-28	7,390	7,510	7,380	7,490	517,300	1,872.50
2017-03-27	7,320	7,430	7,300	7,370	447,100	1,842.50
2017-03-24	7,320	7,410	7,270	7,380	458,400	1,845
2017-03-23	7,250	7,310	7,230	7,260	376,100	1,815
2017-03-22	7,280	7,350	7,210	7,230	443,400	1,807.50
2017-03-21	7,600	7,600	7,470	7,500	338,900	1,875
2017-03-17	7,550	7,580	7,500	7,540	532,500	1,885
2017-03-16	7,470	7,580	7,420	7,570	498,700	1,892.50
2017-03-15	7,620	7,630	7,530	7,550	275,800	1,887.50
2017-03-14	7,680	7,700	7,620	7,650	271,100	1,912.50
2017-03-13	7,790	7,820	7,670	7,680	416,000	1,920
2017-03-10	7,770	7,800	7,660	7,770	919,200	1,942.50
2017-03-09	7,460	7,730	7,450	7,710	723,000	1,927.50
2017-03-08	7,460	7,510	7,340	7,380	531,300	1,845
2017-03-07	7,570	7,570	7,450	7,470	426,000	1,867.50
2017-03-06	7,650	7,670	7,550	7,590	430,200	1,897.50
2017-03-03	7,760	7,770	7,620	7,680	719,500	1,920
2017-03-02	7,680	7,820	7,660	7,790	1,222,100	1,947.50
2017-03-01	7,260	7,380	7,230	7,360	571,600	1,840
2017-02-28	7,300	7,360	7,250	7,260	690,800	1,815
2017-02-27	7,440	7,470	7,260	7,280	537,900	1,820
2017-02-24	7,580	7,670	7,530	7,550	693,200	1,887.50
2017-02-23	7,470	7,590	7,440	7,580	611,300	1,895
2017-02-22	7,500	7,520	7,380	7,450	396,400	1,862.50
2017-02-21	7,400	7,490	7,390	7,480	282,800	1,870
2017-02-20	7,460	7,470	7,360	7,440	407,100	1,860
2017-02-17	7,440	7,500	7,370	7,470	798,700	1,867.50
2017-02-16	7,670	7,670	7,510	7,530	659,800	1,882.50
2017-02-15	7,710	7,770	7,660	7,710	398,500	1,927.50
2017-02-14	7,850	7,870	7,650	7,660	546,800	1,915
2017-02-13	7,660	7,870	7,650	7,790	834,900	1,947.50
2017-02-10	7,610	7,610	7,520	7,570	470,500	1,892.50
2017-02-09	7,580	7,600	7,460	7,460	517,300	1,865
2017-02-08	7,500	7,630	7,460	7,620	754,200	1,905
2017-02-07	7,340	7,550	7,310	7,470	701,500	1,867.50
2017-02-06	7,400	7,440	7,240	7,340	633,000	1,835
2017-02-03	7,400	7,600	7,270	7,350	1,126,100	1,837.50
2017-02-02	7,380	7,380	7,120	7,150	624,500	1,787.50
2017-02-01	7,170	7,290	7,170	7,280	533,900	1,820
2017-01-31	7,270	7,340	7,100	7,240	522,900	1,810
2017-01-30	7,400	7,410	7,330	7,360	315,700	1,840
2017-01-27	7,460	7,510	7,390	7,410	799,900	1,852.50
2017-01-26	7,340	7,440	7,270	7,350	579,400	1,837.50
2017-01-25	7,240	7,260	7,140	7,210	507,400	1,802.50
2017-01-24	7,170	7,280	7,100	7,140	634,100	1,785
2017-01-23	7,030	7,190	7,030	7,140	607,000	1,785
2017-01-20	7,170	7,260	7,130	7,180	530,900	1,795
2017-01-19	7,370	7,410	7,010	7,220	893,800	1,805
2017-01-18	7,070	7,250	7,010	7,230	770,900	1,807.50
2017-01-17	7,420	7,420	7,200	7,210	816,000	1,802.50
2017-01-16	7,330	7,490	7,320	7,400	1,044,100	1,850
2017-01-13	7,110	7,220	7,080	7,180	853,000	1,795
2017-01-12	7,160	7,230	7,070	7,180	569,600	1,795
2017-01-11	7,260	7,330	7,150	7,210	561,800	1,802.50
2017-01-10	7,230	7,430	7,170	7,250	1,367,200	1,812.50
2017-01-06	6,950	7,040	6,950	6,980	597,800	1,745
2017-01-05	7,090	7,130	6,990	7,020	685,800	1,755
2017-01-04	6,830	7,170	6,810	7,090	1,219,800	1,772.50

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