6963 ローム(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	6,820	7,130	6,810	7,040	953,700	1,760
2018-12-27	6,950	7,000	6,800	6,920	1,166,400	1,730
2018-12-26	6,530	6,680	6,420	6,550	746,600	1,637.50
2018-12-25	6,300	6,530	6,300	6,430	915,200	1,607.50
2018-12-21	6,790	6,930	6,700	6,760	904,400	1,690
2018-12-20	6,960	7,160	6,750	6,820	841,600	1,705
2018-12-19	7,220	7,250	7,030	7,100	810,400	1,775
2018-12-18	6,900	7,170	6,830	7,100	868,100	1,775
2018-12-17	7,170	7,310	7,110	7,150	748,100	1,787.50
2018-12-14	7,370	7,420	7,170	7,200	908,000	1,800
2018-12-13	7,360	7,500	7,340	7,430	670,500	1,857.50
2018-12-12	7,190	7,430	7,110	7,270	740,300	1,817.50
2018-12-11	7,300	7,310	7,000	7,090	802,400	1,772.50
2018-12-10	7,230	7,300	7,140	7,280	792,400	1,820
2018-12-07	7,610	7,670	7,420	7,530	714,200	1,882.50
2018-12-06	7,880	7,890	7,250	7,490	2,082,200	1,872.50
2018-12-05	7,900	8,070	7,820	8,030	894,800	2,007.50
2018-12-04	8,340	8,390	8,140	8,150	700,600	2,037.50
2018-12-03	8,150	8,410	8,130	8,350	922,300	2,087.50
2018-11-30	8,010	8,040	7,840	7,900	711,400	1,975
2018-11-29	7,990	8,150	7,920	7,950	951,300	1,987.50
2018-11-28	7,870	7,880	7,700	7,840	708,200	1,960
2018-11-27	7,840	7,940	7,690	7,850	842,300	1,962.50
2018-11-26	7,580	7,820	7,540	7,690	711,900	1,922.50
2018-11-22	7,750	7,760	7,410	7,540	919,200	1,885
2018-11-21	7,530	7,830	7,510	7,690	990,700	1,922.50
2018-11-20	7,700	7,830	7,610	7,730	812,200	1,932.50
2018-11-19	7,690	8,000	7,690	7,960	662,000	1,990
2018-11-16	7,990	8,060	7,680	7,700	903,800	1,925
2018-11-15	7,780	8,040	7,710	8,010	833,200	2,002.50
2018-11-14	7,790	7,930	7,740	7,830	802,200	1,957.50
2018-11-13	7,620	7,780	7,560	7,720	1,426,500	1,930
2018-11-12	8,110	8,220	8,030	8,140	771,100	2,035
2018-11-09	8,360	8,470	8,190	8,240	624,500	2,060
2018-11-08	8,450	8,530	8,340	8,360	901,100	2,090
2018-11-07	8,320	8,420	8,120	8,170	741,900	2,042.50
2018-11-06	8,240	8,370	8,160	8,290	687,200	2,072.50
2018-11-05	8,120	8,500	8,100	8,310	1,166,500	2,077.50
2018-11-02	8,030	8,300	7,980	8,250	1,290,000	2,062.50
2018-11-01	7,820	8,040	7,760	7,880	1,408,700	1,970
2018-10-31	7,500	8,170	7,380	7,940	3,357,000	1,985
2018-10-30	6,500	7,520	6,470	7,470	2,545,200	1,867.50
2018-10-29	6,630	6,720	6,510	6,520	953,800	1,630
2018-10-26	6,740	6,800	6,600	6,640	1,082,500	1,660
2018-10-25	6,600	6,750	6,570	6,620	1,165,200	1,655
2018-10-24	7,160	7,170	6,900	6,970	1,436,700	1,742.50
2018-10-23	7,340	7,380	7,180	7,180	629,900	1,795
2018-10-22	7,160	7,500	7,140	7,430	734,500	1,857.50
2018-10-19	7,210	7,400	7,130	7,380	909,100	1,845
2018-10-18	7,700	7,710	7,480	7,510	545,500	1,877.50
2018-10-17	7,670	7,800	7,620	7,680	687,600	1,920
2018-10-16	7,480	7,520	7,370	7,470	550,900	1,867.50
2018-10-15	7,400	7,620	7,400	7,480	1,144,400	1,870
2018-10-12	7,120	7,540	7,100	7,420	1,622,600	1,855
2018-10-11	7,210	7,320	7,060	7,210	1,800,900	1,802.50
2018-10-10	7,740	7,810	7,600	7,660	1,082,200	1,915
2018-10-09	7,910	7,920	7,640	7,730	1,331,200	1,932.50
2018-10-05	8,100	8,180	7,990	8,060	1,032,000	2,015
2018-10-04	8,440	8,440	8,150	8,210	951,700	2,052.50
2018-10-03	8,470	8,520	8,330	8,350	492,000	2,087.50
2018-10-02	8,470	8,640	8,410	8,450	1,219,800	2,112.50
2018-10-01	8,290	8,430	8,250	8,360	653,100	2,090
2018-09-28	8,410	8,470	8,200	8,280	832,500	2,070
2018-09-27	8,420	8,450	8,160	8,230	1,150,600	2,057.50
2018-09-26	8,490	8,570	8,360	8,560	827,800	2,140
2018-09-25	8,410	8,580	8,380	8,480	817,000	2,120
2018-09-21	8,260	8,440	8,190	8,420	1,521,900	2,105
2018-09-20	8,140	8,180	8,060	8,110	687,500	2,027.50
2018-09-19	8,110	8,160	7,960	8,080	1,143,700	2,020
2018-09-18	7,820	7,990	7,720	7,950	1,442,400	1,987.50
2018-09-14	8,010	8,070	7,800	8,000	2,495,100	2,000
2018-09-13	7,950	8,230	7,830	7,990	2,378,200	1,997.50
2018-09-12	8,920	8,930	8,320	8,400	2,890,500	2,100
2018-09-11	9,400	9,440	9,290	9,390	416,900	2,347.50
2018-09-10	9,400	9,420	9,220	9,390	682,400	2,347.50
2018-09-07	9,500	9,550	9,340	9,500	816,500	2,375
2018-09-06	9,850	9,880	9,630	9,790	643,000	2,447.50
2018-09-05	10,140	10,220	10,010	10,030	510,900	2,507.50
2018-09-04	9,930	10,200	9,880	10,100	583,700	2,525
2018-09-03	10,010	10,080	9,830	9,910	412,200	2,477.50
2018-08-31	9,950	10,050	9,840	10,030	622,400	2,507.50
2018-08-30	9,980	10,140	9,950	10,040	894,700	2,510
2018-08-29	9,690	9,930	9,690	9,830	554,000	2,457.50
2018-08-28	9,820	10,000	9,630	9,660	911,100	2,415
2018-08-27	9,350	9,650	9,310	9,590	615,900	2,397.50
2018-08-24	9,310	9,320	9,210	9,270	293,800	2,317.50
2018-08-23	9,350	9,370	9,240	9,260	296,100	2,315
2018-08-22	9,180	9,310	9,130	9,270	398,900	2,317.50
2018-08-21	9,070	9,150	9,000	9,130	351,200	2,282.50
2018-08-20	9,120	9,220	9,100	9,170	232,700	2,292.50
2018-08-17	9,190	9,270	9,080	9,170	394,500	2,292.50
2018-08-16	9,030	9,240	8,890	9,170	550,500	2,292.50
2018-08-15	9,250	9,350	9,150	9,210	330,900	2,302.50
2018-08-14	9,100	9,270	9,090	9,230	464,500	2,307.50
2018-08-13	9,270	9,270	8,960	9,030	898,500	2,257.50
2018-08-10	9,590	9,600	9,380	9,430	557,000	2,357.50
2018-08-09	9,500	9,690	9,500	9,590	446,700	2,397.50
2018-08-08	9,430	9,650	9,410	9,490	631,900	2,372.50
2018-08-07	9,300	9,430	9,140	9,410	473,700	2,352.50
2018-08-06	9,420	9,490	9,350	9,380	375,700	2,345
2018-08-03	9,520	9,780	9,460	9,490	645,400	2,372.50
2018-08-02	9,610	9,630	9,340	9,370	582,000	2,342.50
2018-08-01	9,700	9,820	9,520	9,630	794,000	2,407.50
2018-07-31	9,420	9,660	9,380	9,500	621,400	2,375
2018-07-30	9,550	9,550	9,340	9,480	615,600	2,370
2018-07-27	9,600	9,670	9,530	9,640	520,500	2,410
2018-07-26	9,750	9,800	9,620	9,630	328,400	2,407.50
2018-07-25	9,600	9,680	9,560	9,670	383,900	2,417.50
2018-07-24	9,560	9,690	9,510	9,600	291,300	2,400
2018-07-23	9,520	9,550	9,380	9,520	590,600	2,380
2018-07-20	9,830	9,860	9,650	9,760	681,200	2,440
2018-07-19	9,680	9,990	9,660	9,890	757,700	2,472.50
2018-07-18	9,690	9,700	9,580	9,640	517,500	2,410
2018-07-17	9,640	9,840	9,540	9,680	581,400	2,420
2018-07-13	9,440	9,740	9,430	9,640	578,100	2,410
2018-07-12	9,400	9,450	9,250	9,400	616,900	2,350
2018-07-11	9,510	9,540	9,190	9,510	1,150,500	2,377.50
2018-07-10	9,600	9,840	9,560	9,740	1,120,700	2,435
2018-07-09	9,290	9,450	9,260	9,380	541,000	2,345
2018-07-06	8,970	9,270	8,940	9,180	720,300	2,295
2018-07-05	8,920	9,100	8,830	8,870	651,700	2,217.50
2018-07-04	9,230	9,230	8,890	9,000	741,500	2,250
2018-07-03	9,370	9,410	9,260	9,360	444,200	2,340
2018-07-02	9,300	9,590	9,290	9,300	582,000	2,325
2018-06-29	9,340	9,350	9,120	9,300	482,800	2,325
2018-06-28	9,150	9,350	9,120	9,290	574,500	2,322.50
2018-06-27	9,220	9,320	9,120	9,150	525,400	2,287.50
2018-06-26	9,090	9,290	9,060	9,260	573,400	2,315
2018-06-25	9,470	9,480	9,150	9,180	484,600	2,295
2018-06-22	9,250	9,420	9,160	9,370	770,500	2,342.50
2018-06-21	9,500	9,600	9,320	9,430	710,500	2,357.50
2018-06-20	9,310	9,430	9,090	9,410	720,100	2,352.50
2018-06-19	9,430	9,520	9,250	9,270	860,800	2,317.50
2018-06-18	9,440	9,490	9,260	9,370	984,000	2,342.50
2018-06-15	9,970	9,980	9,560	9,630	1,141,400	2,407.50
2018-06-14	10,000	10,180	9,890	9,970	654,200	2,492.50
2018-06-13	10,420	10,460	9,980	10,140	1,033,300	2,535
2018-06-12	10,720	10,730	10,230	10,410	1,159,000	2,602.50
2018-06-11	10,910	10,910	10,740	10,830	362,400	2,707.50
2018-06-08	10,900	10,970	10,880	10,920	465,300	2,730
2018-06-07	11,000	11,040	10,890	10,930	458,500	2,732.50
2018-06-06	10,900	10,950	10,720	10,900	624,600	2,725
2018-06-05	10,600	10,910	10,600	10,850	960,500	2,712.50
2018-06-04	10,430	10,580	10,360	10,450	577,700	2,612.50
2018-06-01	10,060	10,410	10,050	10,260	540,200	2,565
2018-05-31	10,070	10,120	9,990	10,090	458,500	2,522.50
2018-05-30	9,970	10,060	9,930	10,030	513,800	2,507.50
2018-05-29	10,320	10,320	10,130	10,190	318,700	2,547.50
2018-05-28	10,380	10,470	10,270	10,350	242,500	2,587.50
2018-05-25	10,050	10,420	10,020	10,350	917,700	2,587.50
2018-05-24	10,250	10,250	10,040	10,090	522,600	2,522.50
2018-05-23	10,380	10,480	10,270	10,310	525,500	2,577.50
2018-05-22	10,460	10,480	10,290	10,330	335,400	2,582.50
2018-05-21	10,330	10,400	10,300	10,370	346,100	2,592.50
2018-05-18	10,380	10,400	10,340	10,380	360,100	2,595
2018-05-17	10,540	10,580	10,400	10,480	437,700	2,620
2018-05-16	10,510	10,570	10,420	10,470	500,400	2,617.50
2018-05-15	10,790	10,840	10,570	10,660	714,000	2,665
2018-05-14	10,770	10,830	10,640	10,800	491,900	2,700
2018-05-11	10,670	10,910	10,670	10,910	536,300	2,727.50
2018-05-10	10,700	10,800	10,530	10,700	683,100	2,675
2018-05-09	10,380	10,500	10,350	10,450	517,700	2,612.50
2018-05-08	10,340	10,540	10,300	10,440	456,700	2,610
2018-05-07	10,530	10,580	10,220	10,360	637,000	2,590
2018-05-02	10,860	10,940	10,520	10,530	953,400	2,632.50
2018-05-01	10,300	10,390	10,190	10,310	628,000	2,577.50
2018-04-27	10,280	10,300	10,000	10,220	1,024,900	2,555
2018-04-26	9,880	10,200	9,760	10,140	1,661,000	2,535
2018-04-25	9,750	9,790	9,660	9,760	605,800	2,440
2018-04-24	9,550	9,840	9,530	9,820	920,600	2,455
2018-04-23	9,870	9,880	9,600	9,690	656,300	2,422.50
2018-04-20	9,870	9,940	9,730	9,930	745,700	2,482.50
2018-04-19	10,210	10,240	9,960	10,010	805,800	2,502.50
2018-04-18	9,990	10,380	9,920	10,250	926,200	2,562.50
2018-04-17	9,920	10,020	9,840	9,890	408,400	2,472.50
2018-04-16	9,960	10,030	9,870	9,930	535,000	2,482.50
2018-04-13	9,620	9,960	9,620	9,860	812,300	2,465
2018-04-12	9,640	9,650	9,500	9,520	572,300	2,380
2018-04-11	9,870	9,950	9,670	9,690	1,037,600	2,422.50
2018-04-10	9,630	9,710	9,390	9,610	1,212,400	2,402.50
2018-04-09	9,610	9,790	9,570	9,760	547,100	2,440
2018-04-06	9,650	9,790	9,640	9,690	682,700	2,422.50
2018-04-05	9,800	9,830	9,640	9,740	816,100	2,435
2018-04-04	10,020	10,020	9,620	9,720	996,300	2,430
2018-04-03	9,970	10,030	9,860	9,990	507,300	2,497.50
2018-03-30	10,050	10,140	10,020	10,130	567,900	2,532.50
2018-03-29	10,060	10,060	9,790	9,900	671,500	2,475
2018-03-28	10,050	10,070	9,880	10,020	716,900	2,505
2018-03-27	10,270	10,380	10,210	10,350	892,600	2,587.50
2018-03-26	9,730	10,000	9,700	9,990	875,900	2,497.50
2018-03-23	10,070	10,210	9,960	10,000	862,200	2,500
2018-03-22	10,690	10,860	10,570	10,630	588,000	2,657.50
2018-03-20	10,580	10,650	10,520	10,620	472,800	2,655
2018-03-19	10,750	10,910	10,620	10,730	722,200	2,682.50
2018-03-16	11,250	11,270	10,830	10,870	845,500	2,717.50
2018-03-15	11,300	11,340	11,110	11,240	405,200	2,810
2018-03-14	11,310	11,410	11,280	11,380	527,500	2,845
2018-03-13	11,190	11,600	11,160	11,590	652,300	2,897.50
2018-03-12	11,390	11,450	11,260	11,320	808,500	2,830
2018-03-09	11,050	11,160	10,890	11,090	993,000	2,772.50
2018-03-08	10,730	10,950	10,690	10,920	587,700	2,730
2018-03-07	10,550	10,960	10,480	10,620	853,700	2,655
2018-03-06	10,780	10,930	10,690	10,710	901,400	2,677.50
2018-03-05	10,840	10,880	10,450	10,490	794,000	2,622.50
2018-03-02	10,820	10,980	10,780	10,910	674,800	2,727.50
2018-03-01	11,290	11,310	11,020	11,160	519,500	2,790
2018-02-28	11,520	11,630	11,370	11,370	599,400	2,842.50
2018-02-27	11,260	11,520	11,230	11,510	600,600	2,877.50
2018-02-26	11,130	11,150	11,020	11,100	378,900	2,775
2018-02-23	10,950	10,970	10,820	10,950	355,700	2,737.50
2018-02-22	11,020	11,180	10,880	10,950	466,500	2,737.50
2018-02-21	11,110	11,240	11,010	11,070	587,600	2,767.50
2018-02-20	11,140	11,150	10,970	11,030	414,300	2,757.50
2018-02-19	11,180	11,210	11,070	11,200	338,100	2,800
2018-02-16	11,120	11,140	10,930	11,040	538,800	2,760
2018-02-15	10,650	10,980	10,630	10,920	587,700	2,730
2018-02-14	10,610	10,830	10,390	10,520	695,600	2,630
2018-02-13	11,000	11,380	10,770	10,810	1,040,900	2,702.50
2018-02-09	10,510	10,750	10,510	10,740	716,700	2,685
2018-02-08	10,990	11,270	10,980	11,070	784,400	2,767.50
2018-02-07	11,590	11,590	10,950	10,950	935,400	2,737.50
2018-02-06	10,930	11,150	10,610	11,040	1,490,000	2,760
2018-02-05	11,440	11,690	11,330	11,620	1,254,800	2,905
2018-02-02	12,160	12,200	11,980	12,150	631,700	3,037.50
2018-02-01	12,180	12,260	12,050	12,230	565,300	3,057.50
2018-01-31	11,950	12,150	11,890	11,970	604,700	2,992.50
2018-01-30	12,400	12,420	12,030	12,040	679,700	3,010
2018-01-29	12,300	12,600	12,230	12,330	619,000	3,082.50
2018-01-26	12,280	12,380	12,060	12,130	639,000	3,032.50
2018-01-25	12,200	12,610	12,180	12,360	905,600	3,090
2018-01-24	12,850	12,880	12,250	12,520	1,258,100	3,130
2018-01-23	13,100	13,100	12,880	12,960	526,800	3,240
2018-01-22	12,950	13,020	12,840	12,970	614,300	3,242.50
2018-01-19	12,900	12,940	12,720	12,800	616,900	3,200
2018-01-18	12,800	13,040	12,710	12,710	1,460,600	3,177.50
2018-01-17	12,300	12,440	12,150	12,310	1,085,900	3,077.50
2018-01-16	12,290	12,330	11,950	12,300	1,453,100	3,075
2018-01-15	12,650	12,730	12,440	12,570	695,400	3,142.50
2018-01-12	12,480	12,560	12,300	12,490	1,004,100	3,122.50
2018-01-11	12,480	12,670	12,420	12,510	929,800	3,127.50
2018-01-10	12,950	13,030	12,610	12,880	746,700	3,220
2018-01-09	13,190	13,190	13,000	13,090	484,300	3,272.50
2018-01-05	13,010	13,040	12,850	13,020	545,800	3,255
2018-01-04	12,800	13,100	12,670	13,000	777,600	3,250

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