6963 ローム(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-308,6708,8208,6308,780410,6002,195
2019-12-278,7908,8108,7008,730346,7002,182.50
2019-12-268,7208,7908,7008,770339,2002,192.50
2019-12-258,6908,7208,6108,700328,9002,175
2019-12-248,8308,8408,6708,700434,1002,175
2019-12-238,7708,8308,7008,720450,2002,180
2019-12-208,7308,8008,7108,720644,9002,180
2019-12-198,7108,7608,6408,710710,4002,177.50
2019-12-189,0609,0608,8008,8001,015,5002,200
2019-12-179,1509,1709,0109,050549,9002,262.50
2019-12-169,0409,1408,9709,070652,9002,267.50
2019-12-138,9909,1408,9909,090936,4002,272.50
2019-12-128,8808,9308,7908,790733,9002,197.50
2019-12-118,9008,9108,7708,840730,1002,210
2019-12-108,9808,9808,8208,920708,4002,230
2019-12-099,1709,1808,9809,020538,9002,255
2019-12-069,0409,1408,9809,090513,8002,272.50
2019-12-059,1509,2009,0409,100506,3002,275
2019-12-049,1009,1008,9709,060652,9002,265
2019-12-039,1009,1609,0409,100464,0002,275
2019-12-029,2009,2809,1609,170375,8002,292.50
2019-11-299,3109,3509,1709,200475,9002,300
2019-11-289,3009,3709,2709,280373,2002,320
2019-11-279,2509,3409,2109,300508,4002,325
2019-11-269,3009,4209,2409,270727,6002,317.50
2019-11-259,1809,2309,1009,160553,3002,290
2019-11-229,0509,2009,0209,070740,1002,267.50
2019-11-218,9909,1408,9409,1401,387,5002,285
2019-11-209,2009,2809,0409,0502,111,0002,262.50
2019-11-198,9108,9308,7208,770721,7002,192.50
2019-11-188,8508,9708,8508,940744,5002,235
2019-11-158,5508,7708,4908,760579,4002,190
2019-11-148,5308,6008,5008,510468,5002,127.50
2019-11-138,6208,6308,4508,530538,7002,132.50
2019-11-128,4908,5808,4408,550641,7002,137.50
2019-11-118,6108,6708,5308,560629,0002,140
2019-11-088,9108,9408,6608,720888,8002,180
2019-11-078,8408,8408,6608,730517,9002,182.50
2019-11-068,9809,0008,7308,840739,4002,210
2019-11-058,7508,9308,7308,8301,202,6002,207.50
2019-11-018,3808,4808,1808,4001,490,1002,100
2019-10-318,6708,7108,4608,6601,264,8002,165
2019-10-308,8908,9208,5808,680910,3002,170
2019-10-298,8309,0208,7708,970720,9002,242.50
2019-10-288,8008,8208,7408,770415,9002,192.50
2019-10-258,6608,7308,6308,670535,2002,167.50
2019-10-248,5008,5608,4308,510695,6002,127.50
2019-10-238,4008,4808,3208,460939,4002,115
2019-10-218,8108,8508,7808,820319,2002,205
2019-10-189,0709,0808,8008,830659,7002,207.50
2019-10-178,8908,9408,8408,910434,9002,227.50
2019-10-169,0709,1408,9108,990802,6002,247.50
2019-10-158,7508,9008,6808,8801,146,9002,220
2019-10-118,3708,5308,3308,500460,9002,125
2019-10-108,3108,3208,0808,310563,2002,077.50
2019-10-098,2608,3108,2108,310431,4002,077.50
2019-10-088,3408,4308,3208,400395,6002,100
2019-10-078,4508,5008,3108,350428,4002,087.50
2019-10-048,4108,4408,3208,390578,6002,097.50
2019-10-038,2208,2608,1808,260421,0002,065
2019-10-028,3608,4108,3008,370502,2002,092.50
2019-10-018,3408,4908,2808,460690,0002,115
2019-09-308,2608,3308,2008,250606,3002,062.50
2019-09-278,3708,4108,2708,370596,5002,092.50
2019-09-268,4808,6108,4208,450666,1002,112.50
2019-09-258,3908,3908,2908,360450,4002,090
2019-09-248,5008,5508,3808,450573,6002,112.50
2019-09-208,6408,6508,4208,460755,3002,115
2019-09-198,6308,7408,5708,590686,9002,147.50
2019-09-188,5908,6308,4608,500584,9002,125
2019-09-178,5508,5708,4508,500581,2002,125
2019-09-138,5208,6208,4208,600689,8002,150
2019-09-128,5008,6508,4408,520896,4002,130
2019-09-118,2908,3908,2208,380578,0002,095
2019-09-108,2208,3008,1808,280534,7002,070
2019-09-098,1008,2408,0908,230428,8002,057.50
2019-09-068,2008,2808,1008,110851,5002,027.50
2019-09-057,8808,1907,8808,1101,075,7002,027.50
2019-09-047,6707,7707,6107,750507,4001,937.50
2019-09-037,7107,8107,6807,740547,3001,935
2019-09-027,6407,7607,6107,730714,1001,932.50
2019-08-307,4707,6507,4607,5801,055,0001,895
2019-08-297,4707,4807,2407,300843,4001,825
2019-08-287,6007,6407,4507,490450,4001,872.50
2019-08-277,6807,7107,6007,600477,3001,900
2019-08-267,5307,6207,5007,530654,4001,882.50
2019-08-237,6607,8207,5807,800731,1001,950
2019-08-227,7807,8007,6407,660638,0001,915
2019-08-217,6507,8707,6407,830677,3001,957.50
2019-08-207,5907,7707,5607,760579,2001,940
2019-08-197,6507,7007,5507,570678,2001,892.50
2019-08-167,5307,5507,4307,530666,2001,882.50
2019-08-157,6007,6407,5007,620761,5001,905
2019-08-147,7707,8607,7207,750701,6001,937.50
2019-08-137,6407,6907,5707,620788,4001,905
2019-08-097,6907,7607,6607,740819,0001,935
2019-08-087,6407,7107,5707,600762,3001,900
2019-08-077,4507,7307,4507,6401,292,5001,910
2019-08-067,2007,4707,1607,4501,147,8001,862.50
2019-08-057,6207,6807,4107,5401,076,7001,885
2019-08-027,5207,8007,4907,7501,420,9001,937.50
2019-08-017,5507,8307,5307,780874,1001,945
2019-07-317,6707,7707,6407,670927,2001,917.50
2019-07-307,7007,9007,7007,820700,2001,955
2019-07-297,7107,7407,6107,700751,2001,925
2019-07-267,7207,7307,5507,700902,6001,925
2019-07-257,8507,9007,7607,830931,1001,957.50
2019-07-247,7307,8207,7007,7501,019,9001,937.50
2019-07-237,5007,5907,4707,500764,6001,875
2019-07-227,3307,4007,2507,350528,9001,837.50
2019-07-197,1807,4207,1807,310656,5001,827.50
2019-07-187,2007,2907,1407,160548,6001,790
2019-07-177,2207,3307,1507,280567,6001,820
2019-07-167,3907,4607,3307,330386,0001,832.50
2019-07-127,3507,3607,2407,340463,8001,835
2019-07-117,2907,4207,2407,380483,9001,845
2019-07-107,3107,3707,2407,270529,4001,817.50
2019-07-097,4207,4507,2507,330607,8001,832.50
2019-07-087,4507,5507,4307,430422,1001,857.50
2019-07-057,3907,5207,3607,510460,4001,877.50
2019-07-047,3407,4407,2807,400763,1001,850
2019-07-037,4707,4807,4007,470844,9001,867.50
2019-07-027,6207,6407,5207,620749,7001,905
2019-07-017,8407,8507,5407,6001,376,0001,900
2019-06-287,2707,3107,1307,240747,7001,810
2019-06-277,0507,2107,0307,180914,3001,795
2019-06-266,8007,0306,7906,860934,4001,715
2019-06-256,7806,8206,7106,7201,100,9001,680
2019-06-246,9307,0006,8606,950487,2001,737.50
2019-06-217,0307,0606,9707,000727,5001,750
2019-06-206,9507,0306,8106,990562,2001,747.50
2019-06-196,9507,0706,8906,9601,067,2001,740
2019-06-186,7006,7806,6606,680761,3001,670
2019-06-176,7606,8406,7106,770765,7001,692.50
2019-06-146,8406,8806,7306,840905,5001,710
2019-06-136,9106,9606,7706,920992,4001,730
2019-06-127,1507,1606,9507,000945,5001,750
2019-06-117,1307,2507,1107,200813,8001,800
2019-06-107,0607,0606,9307,040623,6001,760
2019-06-076,9907,0806,9506,960642,0001,740
2019-06-066,9306,9706,7906,8901,065,0001,722.50
2019-06-057,0307,1306,9807,070997,1001,767.50
2019-06-046,7806,8706,7706,830855,1001,707.50
2019-06-036,6406,8606,6106,7501,088,5001,687.50
2019-05-316,7306,8406,6906,7401,396,6001,685
2019-05-306,5306,7406,5006,7301,346,7001,682.50
2019-05-296,4006,5106,3106,4801,029,1001,620
2019-05-286,3806,5406,3806,480812,5001,620
2019-05-276,4306,5106,3706,380482,4001,595
2019-05-246,3306,5406,2606,4201,097,6001,605
2019-05-236,6106,6206,3606,4301,390,9001,607.50
2019-05-226,9106,9806,6406,6501,451,6001,662.50
2019-05-216,7106,8906,5806,7601,388,8001,690
2019-05-206,9907,0306,8006,8401,131,7001,710
2019-05-177,1807,2307,0507,090838,2001,772.50
2019-05-167,3007,3007,0707,140859,0001,785
2019-05-157,2707,4107,1607,3801,182,0001,845
2019-05-146,9207,2406,8407,1701,257,6001,792.50
2019-05-137,4007,4407,2207,2201,119,1001,805
2019-05-107,4707,7707,4307,5501,410,4001,887.50
2019-05-097,4707,6207,4307,5301,448,9001,882.50
2019-05-087,6307,7107,1107,3802,164,3001,845
2019-05-077,7607,8707,6707,7701,192,8001,942.50
2019-04-268,0008,1507,8808,150871,5002,037.50
2019-04-258,2408,3408,1808,230748,3002,057.50
2019-04-248,3308,4008,1808,1801,025,1002,045
2019-04-238,3708,3808,1508,2901,176,0002,072.50
2019-04-228,4508,4508,2408,410785,7002,102.50
2019-04-198,4008,5608,3708,5001,254,1002,125
2019-04-188,3008,3708,2708,3301,125,7002,082.50
2019-04-178,1608,3508,1508,2501,189,7002,062.50
2019-04-167,8608,1207,8608,1101,309,9002,027.50
2019-04-157,8808,0207,8407,9301,353,5001,982.50
2019-04-127,6207,6607,5507,580690,1001,895
2019-04-117,7007,7307,5407,5401,118,4001,885
2019-04-107,7007,8107,6407,780747,1001,945
2019-04-097,7407,9907,7407,9101,053,6001,977.50
2019-04-087,9408,0207,7207,770813,0001,942.50
2019-04-057,6807,8107,6707,810961,6001,952.50
2019-04-047,8007,9007,6907,7901,529,6001,947.50
2019-04-037,4507,7907,4507,7101,310,2001,927.50
2019-04-027,3607,5407,3507,4501,455,0001,862.50
2019-04-017,0007,2007,0007,1901,121,0001,797.50
2019-03-296,8506,9106,7606,900948,0001,725
2019-03-286,9006,9406,7706,8401,304,8001,710
2019-03-277,0507,2107,0307,1701,211,9001,792.50
2019-03-266,9106,9906,8406,930919,5001,732.50
2019-03-256,8706,9106,7806,880751,2001,720
2019-03-227,0607,1607,0407,1101,037,2001,777.50
2019-03-206,8506,9206,8306,890861,9001,722.50
2019-03-196,8706,8706,7406,800613,6001,700
2019-03-186,8506,8606,7506,800656,5001,700
2019-03-156,7306,7806,6806,700896,4001,675
2019-03-146,8706,8806,6206,6401,008,7001,660
2019-03-136,9206,9306,7406,780653,8001,695
2019-03-127,0007,0206,8806,940986,6001,735
2019-03-116,8406,9206,7206,9001,006,8001,725
2019-03-086,8206,9006,7206,8301,212,4001,707.50
2019-03-076,7006,9306,7006,9201,722,1001,730
2019-03-067,2007,2307,1207,130702,4001,782.50
2019-03-057,1507,2107,0707,140856,8001,785
2019-03-047,1807,2907,1607,230898,7001,807.50
2019-03-017,1607,2107,0307,080893,9001,770
2019-02-287,1807,2106,9607,0301,225,6001,757.50
2019-02-277,3807,3907,2307,290768,3001,822.50
2019-02-267,4607,5107,3407,410737,1001,852.50
2019-02-257,4307,5207,4007,410692,5001,852.50
2019-02-227,4707,4907,2307,3101,045,7001,827.50
2019-02-217,5707,6207,3907,450846,2001,862.50
2019-02-207,6007,6307,4907,560707,2001,890
2019-02-197,7207,7207,5407,600712,3001,900
2019-02-187,8907,9507,7507,770587,1001,942.50
2019-02-157,9008,0307,6707,690755,4001,922.50
2019-02-147,9207,9807,7407,830831,5001,957.50
2019-02-138,0208,2008,0208,040768,5002,010
2019-02-127,7008,0607,6808,0101,098,7002,002.50
2019-02-087,7207,8107,5107,6001,055,1001,900
2019-02-078,2308,3907,8907,9601,265,7001,990
2019-02-067,6307,8807,5807,8601,099,2001,965
2019-02-057,4307,8007,4307,6301,227,7001,907.50
2019-02-047,3407,4607,2407,3301,274,8001,832.50
2019-02-017,7207,8807,5907,6401,250,9001,910
2019-01-317,6207,6707,4907,640881,3001,910
2019-01-307,6007,6507,3707,400839,5001,850
2019-01-297,5507,5807,2707,4601,122,2001,865
2019-01-287,7307,8707,6107,690887,2001,922.50
2019-01-257,5907,8407,5407,7901,977,0001,947.50
2019-01-246,9407,3606,9307,3401,138,5001,835
2019-01-236,9107,0306,8306,960580,3001,740
2019-01-227,0907,1206,9607,000539,8001,750
2019-01-217,0107,2106,9907,0501,140,4001,762.50
2019-01-186,7006,9306,4906,9102,154,0001,727.50
2019-01-177,0007,0906,9406,980819,3001,745
2019-01-167,1407,2006,9007,040812,7001,760
2019-01-157,0507,2906,9907,250986,0001,812.50
2019-01-116,9807,2806,9607,2301,142,6001,807.50
2019-01-106,8707,1106,8606,9701,047,6001,742.50
2019-01-096,9006,9006,6806,850985,9001,712.50
2019-01-086,8006,9806,7606,850979,9001,712.50
2019-01-076,7306,8606,6706,750785,8001,687.50
2019-01-046,6906,6906,2606,4301,296,4001,607.50

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