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
2019-12-30	8,670	8,820	8,630	8,780	410,600	2,195
2019-12-27	8,790	8,810	8,700	8,730	346,700	2,182.50
2019-12-26	8,720	8,790	8,700	8,770	339,200	2,192.50
2019-12-25	8,690	8,720	8,610	8,700	328,900	2,175
2019-12-24	8,830	8,840	8,670	8,700	434,100	2,175
2019-12-23	8,770	8,830	8,700	8,720	450,200	2,180
2019-12-20	8,730	8,800	8,710	8,720	644,900	2,180
2019-12-19	8,710	8,760	8,640	8,710	710,400	2,177.50
2019-12-18	9,060	9,060	8,800	8,800	1,015,500	2,200
2019-12-17	9,150	9,170	9,010	9,050	549,900	2,262.50
2019-12-16	9,040	9,140	8,970	9,070	652,900	2,267.50
2019-12-13	8,990	9,140	8,990	9,090	936,400	2,272.50
2019-12-12	8,880	8,930	8,790	8,790	733,900	2,197.50
2019-12-11	8,900	8,910	8,770	8,840	730,100	2,210
2019-12-10	8,980	8,980	8,820	8,920	708,400	2,230
2019-12-09	9,170	9,180	8,980	9,020	538,900	2,255
2019-12-06	9,040	9,140	8,980	9,090	513,800	2,272.50
2019-12-05	9,150	9,200	9,040	9,100	506,300	2,275
2019-12-04	9,100	9,100	8,970	9,060	652,900	2,265
2019-12-03	9,100	9,160	9,040	9,100	464,000	2,275
2019-12-02	9,200	9,280	9,160	9,170	375,800	2,292.50
2019-11-29	9,310	9,350	9,170	9,200	475,900	2,300
2019-11-28	9,300	9,370	9,270	9,280	373,200	2,320
2019-11-27	9,250	9,340	9,210	9,300	508,400	2,325
2019-11-26	9,300	9,420	9,240	9,270	727,600	2,317.50
2019-11-25	9,180	9,230	9,100	9,160	553,300	2,290
2019-11-22	9,050	9,200	9,020	9,070	740,100	2,267.50
2019-11-21	8,990	9,140	8,940	9,140	1,387,500	2,285
2019-11-20	9,200	9,280	9,040	9,050	2,111,000	2,262.50
2019-11-19	8,910	8,930	8,720	8,770	721,700	2,192.50
2019-11-18	8,850	8,970	8,850	8,940	744,500	2,235
2019-11-15	8,550	8,770	8,490	8,760	579,400	2,190
2019-11-14	8,530	8,600	8,500	8,510	468,500	2,127.50
2019-11-13	8,620	8,630	8,450	8,530	538,700	2,132.50
2019-11-12	8,490	8,580	8,440	8,550	641,700	2,137.50
2019-11-11	8,610	8,670	8,530	8,560	629,000	2,140
2019-11-08	8,910	8,940	8,660	8,720	888,800	2,180
2019-11-07	8,840	8,840	8,660	8,730	517,900	2,182.50
2019-11-06	8,980	9,000	8,730	8,840	739,400	2,210
2019-11-05	8,750	8,930	8,730	8,830	1,202,600	2,207.50
2019-11-01	8,380	8,480	8,180	8,400	1,490,100	2,100
2019-10-31	8,670	8,710	8,460	8,660	1,264,800	2,165
2019-10-30	8,890	8,920	8,580	8,680	910,300	2,170
2019-10-29	8,830	9,020	8,770	8,970	720,900	2,242.50
2019-10-28	8,800	8,820	8,740	8,770	415,900	2,192.50
2019-10-25	8,660	8,730	8,630	8,670	535,200	2,167.50
2019-10-24	8,500	8,560	8,430	8,510	695,600	2,127.50
2019-10-23	8,400	8,480	8,320	8,460	939,400	2,115
2019-10-21	8,810	8,850	8,780	8,820	319,200	2,205
2019-10-18	9,070	9,080	8,800	8,830	659,700	2,207.50
2019-10-17	8,890	8,940	8,840	8,910	434,900	2,227.50
2019-10-16	9,070	9,140	8,910	8,990	802,600	2,247.50
2019-10-15	8,750	8,900	8,680	8,880	1,146,900	2,220
2019-10-11	8,370	8,530	8,330	8,500	460,900	2,125
2019-10-10	8,310	8,320	8,080	8,310	563,200	2,077.50
2019-10-09	8,260	8,310	8,210	8,310	431,400	2,077.50
2019-10-08	8,340	8,430	8,320	8,400	395,600	2,100
2019-10-07	8,450	8,500	8,310	8,350	428,400	2,087.50
2019-10-04	8,410	8,440	8,320	8,390	578,600	2,097.50
2019-10-03	8,220	8,260	8,180	8,260	421,000	2,065
2019-10-02	8,360	8,410	8,300	8,370	502,200	2,092.50
2019-10-01	8,340	8,490	8,280	8,460	690,000	2,115
2019-09-30	8,260	8,330	8,200	8,250	606,300	2,062.50
2019-09-27	8,370	8,410	8,270	8,370	596,500	2,092.50
2019-09-26	8,480	8,610	8,420	8,450	666,100	2,112.50
2019-09-25	8,390	8,390	8,290	8,360	450,400	2,090
2019-09-24	8,500	8,550	8,380	8,450	573,600	2,112.50
2019-09-20	8,640	8,650	8,420	8,460	755,300	2,115
2019-09-19	8,630	8,740	8,570	8,590	686,900	2,147.50
2019-09-18	8,590	8,630	8,460	8,500	584,900	2,125
2019-09-17	8,550	8,570	8,450	8,500	581,200	2,125
2019-09-13	8,520	8,620	8,420	8,600	689,800	2,150
2019-09-12	8,500	8,650	8,440	8,520	896,400	2,130
2019-09-11	8,290	8,390	8,220	8,380	578,000	2,095
2019-09-10	8,220	8,300	8,180	8,280	534,700	2,070
2019-09-09	8,100	8,240	8,090	8,230	428,800	2,057.50
2019-09-06	8,200	8,280	8,100	8,110	851,500	2,027.50
2019-09-05	7,880	8,190	7,880	8,110	1,075,700	2,027.50
2019-09-04	7,670	7,770	7,610	7,750	507,400	1,937.50
2019-09-03	7,710	7,810	7,680	7,740	547,300	1,935
2019-09-02	7,640	7,760	7,610	7,730	714,100	1,932.50
2019-08-30	7,470	7,650	7,460	7,580	1,055,000	1,895
2019-08-29	7,470	7,480	7,240	7,300	843,400	1,825
2019-08-28	7,600	7,640	7,450	7,490	450,400	1,872.50
2019-08-27	7,680	7,710	7,600	7,600	477,300	1,900
2019-08-26	7,530	7,620	7,500	7,530	654,400	1,882.50
2019-08-23	7,660	7,820	7,580	7,800	731,100	1,950
2019-08-22	7,780	7,800	7,640	7,660	638,000	1,915
2019-08-21	7,650	7,870	7,640	7,830	677,300	1,957.50
2019-08-20	7,590	7,770	7,560	7,760	579,200	1,940
2019-08-19	7,650	7,700	7,550	7,570	678,200	1,892.50
2019-08-16	7,530	7,550	7,430	7,530	666,200	1,882.50
2019-08-15	7,600	7,640	7,500	7,620	761,500	1,905
2019-08-14	7,770	7,860	7,720	7,750	701,600	1,937.50
2019-08-13	7,640	7,690	7,570	7,620	788,400	1,905
2019-08-09	7,690	7,760	7,660	7,740	819,000	1,935
2019-08-08	7,640	7,710	7,570	7,600	762,300	1,900
2019-08-07	7,450	7,730	7,450	7,640	1,292,500	1,910
2019-08-06	7,200	7,470	7,160	7,450	1,147,800	1,862.50
2019-08-05	7,620	7,680	7,410	7,540	1,076,700	1,885
2019-08-02	7,520	7,800	7,490	7,750	1,420,900	1,937.50
2019-08-01	7,550	7,830	7,530	7,780	874,100	1,945
2019-07-31	7,670	7,770	7,640	7,670	927,200	1,917.50
2019-07-30	7,700	7,900	7,700	7,820	700,200	1,955
2019-07-29	7,710	7,740	7,610	7,700	751,200	1,925
2019-07-26	7,720	7,730	7,550	7,700	902,600	1,925
2019-07-25	7,850	7,900	7,760	7,830	931,100	1,957.50
2019-07-24	7,730	7,820	7,700	7,750	1,019,900	1,937.50
2019-07-23	7,500	7,590	7,470	7,500	764,600	1,875
2019-07-22	7,330	7,400	7,250	7,350	528,900	1,837.50
2019-07-19	7,180	7,420	7,180	7,310	656,500	1,827.50
2019-07-18	7,200	7,290	7,140	7,160	548,600	1,790
2019-07-17	7,220	7,330	7,150	7,280	567,600	1,820
2019-07-16	7,390	7,460	7,330	7,330	386,000	1,832.50
2019-07-12	7,350	7,360	7,240	7,340	463,800	1,835
2019-07-11	7,290	7,420	7,240	7,380	483,900	1,845
2019-07-10	7,310	7,370	7,240	7,270	529,400	1,817.50
2019-07-09	7,420	7,450	7,250	7,330	607,800	1,832.50
2019-07-08	7,450	7,550	7,430	7,430	422,100	1,857.50
2019-07-05	7,390	7,520	7,360	7,510	460,400	1,877.50
2019-07-04	7,340	7,440	7,280	7,400	763,100	1,850
2019-07-03	7,470	7,480	7,400	7,470	844,900	1,867.50
2019-07-02	7,620	7,640	7,520	7,620	749,700	1,905
2019-07-01	7,840	7,850	7,540	7,600	1,376,000	1,900
2019-06-28	7,270	7,310	7,130	7,240	747,700	1,810
2019-06-27	7,050	7,210	7,030	7,180	914,300	1,795
2019-06-26	6,800	7,030	6,790	6,860	934,400	1,715
2019-06-25	6,780	6,820	6,710	6,720	1,100,900	1,680
2019-06-24	6,930	7,000	6,860	6,950	487,200	1,737.50
2019-06-21	7,030	7,060	6,970	7,000	727,500	1,750
2019-06-20	6,950	7,030	6,810	6,990	562,200	1,747.50
2019-06-19	6,950	7,070	6,890	6,960	1,067,200	1,740
2019-06-18	6,700	6,780	6,660	6,680	761,300	1,670
2019-06-17	6,760	6,840	6,710	6,770	765,700	1,692.50
2019-06-14	6,840	6,880	6,730	6,840	905,500	1,710
2019-06-13	6,910	6,960	6,770	6,920	992,400	1,730
2019-06-12	7,150	7,160	6,950	7,000	945,500	1,750
2019-06-11	7,130	7,250	7,110	7,200	813,800	1,800
2019-06-10	7,060	7,060	6,930	7,040	623,600	1,760
2019-06-07	6,990	7,080	6,950	6,960	642,000	1,740
2019-06-06	6,930	6,970	6,790	6,890	1,065,000	1,722.50
2019-06-05	7,030	7,130	6,980	7,070	997,100	1,767.50
2019-06-04	6,780	6,870	6,770	6,830	855,100	1,707.50
2019-06-03	6,640	6,860	6,610	6,750	1,088,500	1,687.50
2019-05-31	6,730	6,840	6,690	6,740	1,396,600	1,685
2019-05-30	6,530	6,740	6,500	6,730	1,346,700	1,682.50
2019-05-29	6,400	6,510	6,310	6,480	1,029,100	1,620
2019-05-28	6,380	6,540	6,380	6,480	812,500	1,620
2019-05-27	6,430	6,510	6,370	6,380	482,400	1,595
2019-05-24	6,330	6,540	6,260	6,420	1,097,600	1,605
2019-05-23	6,610	6,620	6,360	6,430	1,390,900	1,607.50
2019-05-22	6,910	6,980	6,640	6,650	1,451,600	1,662.50
2019-05-21	6,710	6,890	6,580	6,760	1,388,800	1,690
2019-05-20	6,990	7,030	6,800	6,840	1,131,700	1,710
2019-05-17	7,180	7,230	7,050	7,090	838,200	1,772.50
2019-05-16	7,300	7,300	7,070	7,140	859,000	1,785
2019-05-15	7,270	7,410	7,160	7,380	1,182,000	1,845
2019-05-14	6,920	7,240	6,840	7,170	1,257,600	1,792.50
2019-05-13	7,400	7,440	7,220	7,220	1,119,100	1,805
2019-05-10	7,470	7,770	7,430	7,550	1,410,400	1,887.50
2019-05-09	7,470	7,620	7,430	7,530	1,448,900	1,882.50
2019-05-08	7,630	7,710	7,110	7,380	2,164,300	1,845
2019-05-07	7,760	7,870	7,670	7,770	1,192,800	1,942.50
2019-04-26	8,000	8,150	7,880	8,150	871,500	2,037.50
2019-04-25	8,240	8,340	8,180	8,230	748,300	2,057.50
2019-04-24	8,330	8,400	8,180	8,180	1,025,100	2,045
2019-04-23	8,370	8,380	8,150	8,290	1,176,000	2,072.50
2019-04-22	8,450	8,450	8,240	8,410	785,700	2,102.50
2019-04-19	8,400	8,560	8,370	8,500	1,254,100	2,125
2019-04-18	8,300	8,370	8,270	8,330	1,125,700	2,082.50
2019-04-17	8,160	8,350	8,150	8,250	1,189,700	2,062.50
2019-04-16	7,860	8,120	7,860	8,110	1,309,900	2,027.50
2019-04-15	7,880	8,020	7,840	7,930	1,353,500	1,982.50
2019-04-12	7,620	7,660	7,550	7,580	690,100	1,895
2019-04-11	7,700	7,730	7,540	7,540	1,118,400	1,885
2019-04-10	7,700	7,810	7,640	7,780	747,100	1,945
2019-04-09	7,740	7,990	7,740	7,910	1,053,600	1,977.50
2019-04-08	7,940	8,020	7,720	7,770	813,000	1,942.50
2019-04-05	7,680	7,810	7,670	7,810	961,600	1,952.50
2019-04-04	7,800	7,900	7,690	7,790	1,529,600	1,947.50
2019-04-03	7,450	7,790	7,450	7,710	1,310,200	1,927.50
2019-04-02	7,360	7,540	7,350	7,450	1,455,000	1,862.50
2019-04-01	7,000	7,200	7,000	7,190	1,121,000	1,797.50
2019-03-29	6,850	6,910	6,760	6,900	948,000	1,725
2019-03-28	6,900	6,940	6,770	6,840	1,304,800	1,710
2019-03-27	7,050	7,210	7,030	7,170	1,211,900	1,792.50
2019-03-26	6,910	6,990	6,840	6,930	919,500	1,732.50
2019-03-25	6,870	6,910	6,780	6,880	751,200	1,720
2019-03-22	7,060	7,160	7,040	7,110	1,037,200	1,777.50
2019-03-20	6,850	6,920	6,830	6,890	861,900	1,722.50
2019-03-19	6,870	6,870	6,740	6,800	613,600	1,700
2019-03-18	6,850	6,860	6,750	6,800	656,500	1,700
2019-03-15	6,730	6,780	6,680	6,700	896,400	1,675
2019-03-14	6,870	6,880	6,620	6,640	1,008,700	1,660
2019-03-13	6,920	6,930	6,740	6,780	653,800	1,695
2019-03-12	7,000	7,020	6,880	6,940	986,600	1,735
2019-03-11	6,840	6,920	6,720	6,900	1,006,800	1,725
2019-03-08	6,820	6,900	6,720	6,830	1,212,400	1,707.50
2019-03-07	6,700	6,930	6,700	6,920	1,722,100	1,730
2019-03-06	7,200	7,230	7,120	7,130	702,400	1,782.50
2019-03-05	7,150	7,210	7,070	7,140	856,800	1,785
2019-03-04	7,180	7,290	7,160	7,230	898,700	1,807.50
2019-03-01	7,160	7,210	7,030	7,080	893,900	1,770
2019-02-28	7,180	7,210	6,960	7,030	1,225,600	1,757.50
2019-02-27	7,380	7,390	7,230	7,290	768,300	1,822.50
2019-02-26	7,460	7,510	7,340	7,410	737,100	1,852.50
2019-02-25	7,430	7,520	7,400	7,410	692,500	1,852.50
2019-02-22	7,470	7,490	7,230	7,310	1,045,700	1,827.50
2019-02-21	7,570	7,620	7,390	7,450	846,200	1,862.50
2019-02-20	7,600	7,630	7,490	7,560	707,200	1,890
2019-02-19	7,720	7,720	7,540	7,600	712,300	1,900
2019-02-18	7,890	7,950	7,750	7,770	587,100	1,942.50
2019-02-15	7,900	8,030	7,670	7,690	755,400	1,922.50
2019-02-14	7,920	7,980	7,740	7,830	831,500	1,957.50
2019-02-13	8,020	8,200	8,020	8,040	768,500	2,010
2019-02-12	7,700	8,060	7,680	8,010	1,098,700	2,002.50
2019-02-08	7,720	7,810	7,510	7,600	1,055,100	1,900
2019-02-07	8,230	8,390	7,890	7,960	1,265,700	1,990
2019-02-06	7,630	7,880	7,580	7,860	1,099,200	1,965
2019-02-05	7,430	7,800	7,430	7,630	1,227,700	1,907.50
2019-02-04	7,340	7,460	7,240	7,330	1,274,800	1,832.50
2019-02-01	7,720	7,880	7,590	7,640	1,250,900	1,910
2019-01-31	7,620	7,670	7,490	7,640	881,300	1,910
2019-01-30	7,600	7,650	7,370	7,400	839,500	1,850
2019-01-29	7,550	7,580	7,270	7,460	1,122,200	1,865
2019-01-28	7,730	7,870	7,610	7,690	887,200	1,922.50
2019-01-25	7,590	7,840	7,540	7,790	1,977,000	1,947.50
2019-01-24	6,940	7,360	6,930	7,340	1,138,500	1,835
2019-01-23	6,910	7,030	6,830	6,960	580,300	1,740
2019-01-22	7,090	7,120	6,960	7,000	539,800	1,750
2019-01-21	7,010	7,210	6,990	7,050	1,140,400	1,762.50
2019-01-18	6,700	6,930	6,490	6,910	2,154,000	1,727.50
2019-01-17	7,000	7,090	6,940	6,980	819,300	1,745
2019-01-16	7,140	7,200	6,900	7,040	812,700	1,760
2019-01-15	7,050	7,290	6,990	7,250	986,000	1,812.50
2019-01-11	6,980	7,280	6,960	7,230	1,142,600	1,807.50
2019-01-10	6,870	7,110	6,860	6,970	1,047,600	1,742.50
2019-01-09	6,900	6,900	6,680	6,850	985,900	1,712.50
2019-01-08	6,800	6,980	6,760	6,850	979,900	1,712.50
2019-01-07	6,730	6,860	6,670	6,750	785,800	1,687.50
2019-01-04	6,690	6,690	6,260	6,430	1,296,400	1,607.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30