6963 ローム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	9,800	10,070	9,750	9,990	776,100	2,497.50
2020-12-29	9,590	9,830	9,560	9,800	503,700	2,450
2020-12-28	9,640	9,690	9,520	9,620	400,900	2,405
2020-12-25	9,700	9,750	9,550	9,590	335,900	2,397.50
2020-12-24	9,680	9,780	9,650	9,660	210,600	2,415
2020-12-23	9,660	9,700	9,550	9,700	358,300	2,425
2020-12-22	9,800	9,870	9,590	9,670	510,700	2,417.50
2020-12-21	9,960	10,050	9,880	9,980	629,300	2,495
2020-12-18	9,890	9,980	9,750	9,810	548,900	2,452.50
2020-12-17	9,710	10,060	9,710	10,010	972,300	2,502.50
2020-12-16	9,730	9,790	9,660	9,720	432,200	2,430
2020-12-15	9,610	9,640	9,530	9,600	359,500	2,400
2020-12-14	9,610	9,730	9,570	9,620	401,300	2,405
2020-12-11	9,850	9,870	9,640	9,670	534,500	2,417.50
2020-12-10	9,910	10,090	9,650	9,800	884,900	2,450
2020-12-09	9,710	10,040	9,690	9,990	1,106,900	2,497.50
2020-12-08	9,460	9,880	9,450	9,730	1,136,700	2,432.50
2020-12-07	9,530	9,650	9,450	9,490	1,053,500	2,372.50
2020-12-04	9,220	9,400	9,200	9,400	895,800	2,350
2020-12-03	9,180	9,180	9,040	9,100	575,900	2,275
2020-12-02	8,980	9,290	8,940	9,240	1,190,900	2,310
2020-12-01	8,790	8,960	8,750	8,880	592,600	2,220
2020-11-30	8,950	8,970	8,710	8,710	852,400	2,177.50
2020-11-27	8,950	8,980	8,840	8,860	540,700	2,215
2020-11-26	8,670	8,900	8,650	8,850	595,600	2,212.50
2020-11-25	9,010	9,100	8,820	8,820	607,300	2,205
2020-11-24	8,990	9,090	8,900	8,900	791,000	2,225
2020-11-20	8,450	8,780	8,440	8,750	1,011,000	2,187.50
2020-11-19	8,480	8,500	8,310	8,420	1,175,100	2,105
2020-11-18	8,840	8,920	8,730	8,770	638,500	2,192.50
2020-11-17	8,750	8,920	8,740	8,830	1,195,000	2,207.50
2020-11-16	8,560	8,670	8,540	8,630	741,600	2,157.50
2020-11-13	8,480	8,490	8,370	8,440	446,300	2,110
2020-11-12	8,550	8,560	8,350	8,460	496,400	2,115
2020-11-11	8,430	8,540	8,380	8,450	579,100	2,112.50
2020-11-10	8,520	8,650	8,350	8,390	648,500	2,097.50
2020-11-09	8,350	8,470	8,290	8,410	560,200	2,102.50
2020-11-06	8,260	8,270	8,130	8,240	563,500	2,060
2020-11-05	8,240	8,330	8,190	8,270	698,400	2,067.50
2020-11-04	8,120	8,190	8,040	8,090	603,600	2,022.50
2020-11-02	8,060	8,150	7,860	7,980	799,800	1,995
2020-10-30	8,330	8,360	7,980	8,000	1,486,100	2,000
2020-10-29	8,380	8,480	8,260	8,480	988,700	2,120
2020-10-28	8,710	8,710	8,520	8,630	563,500	2,157.50
2020-10-27	8,630	8,700	8,510	8,690	405,300	2,172.50
2020-10-26	8,740	8,810	8,660	8,700	428,800	2,175
2020-10-23	8,720	8,860	8,700	8,790	504,900	2,197.50
2020-10-22	8,670	8,810	8,620	8,760	698,200	2,190
2020-10-21	8,500	8,800	8,490	8,750	1,364,600	2,187.50
2020-10-20	8,360	8,470	8,310	8,350	450,200	2,087.50
2020-10-19	8,400	8,470	8,360	8,380	440,000	2,095
2020-10-16	8,500	8,520	8,260	8,330	479,900	2,082.50
2020-10-15	8,410	8,460	8,360	8,410	439,700	2,102.50
2020-10-14	8,500	8,500	8,340	8,420	446,200	2,105
2020-10-13	8,560	8,580	8,480	8,540	415,700	2,135
2020-10-12	8,580	8,640	8,460	8,500	523,500	2,125
2020-10-09	8,550	8,670	8,510	8,620	625,500	2,155
2020-10-08	8,490	8,570	8,490	8,520	436,200	2,130
2020-10-07	8,390	8,500	8,350	8,480	488,200	2,120
2020-10-06	8,420	8,480	8,360	8,450	502,300	2,112.50
2020-10-05	8,320	8,540	8,320	8,480	903,200	2,120
2020-10-02	8,170	8,460	8,150	8,240	1,484,200	2,060
2020-09-30	8,140	8,270	8,070	8,100	1,119,500	2,025
2020-09-29	8,010	8,110	7,980	8,060	1,134,500	2,015
2020-09-28	7,780	7,840	7,730	7,840	466,100	1,960
2020-09-25	7,890	7,910	7,760	7,780	508,100	1,945
2020-09-24	7,800	7,840	7,700	7,740	531,400	1,935
2020-09-23	7,870	7,980	7,870	7,910	401,500	1,977.50
2020-09-18	8,020	8,020	7,880	7,920	435,500	1,980
2020-09-17	7,930	7,990	7,880	7,960	483,200	1,990
2020-09-16	7,970	8,100	7,960	8,020	413,900	2,005
2020-09-15	7,920	8,020	7,910	7,950	429,000	1,987.50
2020-09-14	8,110	8,230	8,000	8,020	957,900	2,005
2020-09-11	8,000	8,040	7,840	7,890	1,068,200	1,972.50
2020-09-10	7,580	7,900	7,560	7,870	1,618,800	1,967.50
2020-09-09	7,350	7,500	7,340	7,480	893,000	1,870
2020-09-08	7,160	7,480	7,160	7,480	854,900	1,870
2020-09-07	7,020	7,180	6,990	7,110	613,900	1,777.50
2020-09-04	6,990	7,070	6,960	7,060	511,600	1,765
2020-09-03	7,130	7,230	7,050	7,140	889,900	1,785
2020-09-02	6,830	6,920	6,790	6,900	548,100	1,725
2020-09-01	6,780	6,840	6,700	6,820	709,800	1,705
2020-08-31	6,940	7,020	6,820	6,820	853,600	1,705
2020-08-28	6,880	6,940	6,720	6,770	1,087,000	1,692.50
2020-08-27	7,030	7,090	6,970	7,000	463,400	1,750
2020-08-26	7,080	7,090	7,010	7,090	483,000	1,772.50
2020-08-25	7,150	7,170	7,080	7,090	627,900	1,772.50
2020-08-24	7,000	7,030	6,950	7,020	392,900	1,755
2020-08-21	6,980	7,110	6,970	7,040	619,900	1,760
2020-08-20	7,130	7,150	6,970	7,000	705,400	1,750
2020-08-19	7,210	7,210	7,130	7,190	518,900	1,797.50
2020-08-18	7,350	7,350	7,180	7,260	731,600	1,815
2020-08-17	7,290	7,330	7,190	7,220	516,500	1,805
2020-08-14	7,400	7,480	7,360	7,410	463,500	1,852.50
2020-08-13	7,510	7,540	7,410	7,460	583,400	1,865
2020-08-12	7,240	7,400	7,230	7,390	780,100	1,847.50
2020-08-11	7,020	7,190	6,980	7,190	561,400	1,797.50
2020-08-07	7,030	7,080	6,940	6,960	397,100	1,740
2020-08-06	6,970	7,090	6,930	7,050	523,600	1,762.50
2020-08-05	6,920	7,000	6,870	6,970	594,600	1,742.50
2020-08-04	6,920	7,080	6,920	6,990	534,300	1,747.50
2020-08-03	6,640	6,940	6,640	6,800	810,000	1,700
2020-07-31	6,880	6,910	6,640	6,670	866,600	1,667.50
2020-07-30	6,820	6,860	6,670	6,720	911,700	1,680
2020-07-29	6,920	6,940	6,780	6,830	551,600	1,707.50
2020-07-28	7,100	7,100	6,960	6,970	351,600	1,742.50
2020-07-27	7,050	7,050	6,920	7,040	453,100	1,760
2020-07-22	7,160	7,190	7,120	7,130	427,000	1,782.50
2020-07-21	7,180	7,230	7,130	7,150	617,600	1,787.50
2020-07-20	7,100	7,140	7,050	7,100	472,100	1,775
2020-07-17	7,180	7,230	7,060	7,060	380,700	1,765
2020-07-16	7,240	7,240	7,130	7,180	348,300	1,795
2020-07-15	7,250	7,340	7,240	7,280	404,300	1,820
2020-07-14	7,110	7,210	7,110	7,160	314,300	1,790
2020-07-13	7,110	7,180	7,080	7,150	415,300	1,787.50
2020-07-10	7,160	7,160	7,030	7,030	497,800	1,757.50
2020-07-09	7,110	7,180	7,070	7,130	441,500	1,782.50
2020-07-08	7,190	7,240	7,100	7,100	446,200	1,775
2020-07-07	7,100	7,270	7,100	7,200	545,500	1,800
2020-07-06	7,070	7,190	7,060	7,120	573,300	1,780
2020-07-03	7,090	7,130	7,050	7,070	288,800	1,767.50
2020-07-02	7,160	7,160	7,020	7,090	404,000	1,772.50
2020-07-01	7,140	7,260	7,100	7,120	428,400	1,780
2020-06-30	7,160	7,300	7,130	7,140	586,400	1,785
2020-06-29	7,110	7,170	6,980	7,010	490,600	1,752.50
2020-06-26	7,140	7,210	7,070	7,190	489,900	1,797.50
2020-06-25	7,100	7,140	7,020	7,130	769,800	1,782.50
2020-06-24	7,300	7,330	7,220	7,220	619,100	1,805
2020-06-23	7,400	7,460	7,330	7,410	382,800	1,852.50
2020-06-22	7,400	7,420	7,270	7,340	332,000	1,835
2020-06-19	7,390	7,440	7,290	7,410	758,500	1,852.50
2020-06-18	7,370	7,400	7,220	7,380	322,700	1,845
2020-06-17	7,320	7,450	7,300	7,380	369,200	1,845
2020-06-16	7,160	7,430	7,110	7,390	713,500	1,847.50
2020-06-15	7,240	7,330	7,070	7,070	589,800	1,767.50
2020-06-12	7,120	7,410	7,080	7,370	629,300	1,842.50
2020-06-11	7,560	7,670	7,460	7,460	561,700	1,865
2020-06-10	7,610	7,780	7,570	7,680	511,300	1,920
2020-06-09	7,830	7,900	7,660	7,690	972,700	1,922.50
2020-06-08	8,150	8,220	7,950	8,010	931,400	2,002.50
2020-06-05	7,490	7,950	7,470	7,910	1,223,000	1,977.50
2020-06-04	7,580	7,600	7,410	7,420	515,000	1,855
2020-06-03	7,510	7,570	7,400	7,470	561,200	1,867.50
2020-06-02	7,240	7,350	7,200	7,320	555,100	1,830
2020-06-01	7,320	7,380	7,270	7,330	383,500	1,832.50
2020-05-29	7,310	7,370	7,250	7,250	1,076,400	1,812.50
2020-05-28	7,410	7,490	7,320	7,430	608,000	1,857.50
2020-05-27	7,350	7,430	7,300	7,310	581,900	1,827.50
2020-05-26	7,270	7,430	7,230	7,410	624,200	1,852.50
2020-05-25	7,290	7,300	7,160	7,200	218,100	1,800
2020-05-22	7,180	7,250	7,140	7,170	540,300	1,792.50
2020-05-21	7,360	7,370	7,270	7,300	466,100	1,825
2020-05-20	7,110	7,330	7,010	7,250	509,100	1,812.50
2020-05-19	7,170	7,200	7,060	7,120	500,400	1,780
2020-05-18	7,000	7,030	6,830	6,860	617,500	1,715
2020-05-15	7,210	7,210	6,990	7,100	484,700	1,775
2020-05-14	7,190	7,210	7,060	7,060	630,500	1,765
2020-05-13	7,090	7,290	6,980	7,220	894,700	1,805
2020-05-12	7,230	7,380	7,040	7,330	879,400	1,832.50
2020-05-11	6,970	7,160	6,890	7,130	886,200	1,782.50
2020-05-08	6,750	6,910	6,740	6,870	524,200	1,717.50
2020-05-07	6,500	6,730	6,490	6,650	412,200	1,662.50
2020-05-01	6,820	6,840	6,560	6,590	612,400	1,647.50
2020-04-30	6,750	6,920	6,740	6,860	1,029,700	1,715
2020-04-28	6,410	6,490	6,370	6,490	735,200	1,622.50
2020-04-27	6,320	6,430	6,290	6,400	761,400	1,600
2020-04-24	6,370	6,370	6,300	6,310	489,800	1,577.50
2020-04-23	6,410	6,480	6,380	6,460	443,000	1,615
2020-04-22	6,260	6,350	6,230	6,330	485,800	1,582.50
2020-04-21	6,550	6,590	6,330	6,360	799,700	1,590
2020-04-20	6,540	6,650	6,520	6,630	469,300	1,657.50
2020-04-17	6,580	6,620	6,500	6,560	672,000	1,640
2020-04-16	6,300	6,380	6,190	6,360	585,000	1,590
2020-04-15	6,440	6,480	6,350	6,400	639,900	1,600
2020-04-14	6,320	6,470	6,250	6,420	557,200	1,605
2020-04-13	6,300	6,330	6,210	6,260	418,600	1,565
2020-04-10	6,230	6,360	6,180	6,310	775,500	1,577.50
2020-04-09	6,300	6,440	6,170	6,430	798,100	1,607.50
2020-04-08	6,290	6,440	6,190	6,390	868,000	1,597.50
2020-04-07	6,260	6,390	6,200	6,350	1,013,600	1,587.50
2020-04-06	5,790	6,060	5,670	6,000	735,600	1,500
2020-04-03	5,840	5,880	5,720	5,830	820,100	1,457.50
2020-04-02	5,780	5,910	5,740	5,840	733,400	1,460
2020-04-01	5,850	6,010	5,760	5,820	796,500	1,455
2020-03-31	6,290	6,390	5,900	5,930	1,146,300	1,482.50
2020-03-30	6,260	6,270	5,810	6,200	985,700	1,550
2020-03-27	6,540	6,660	6,380	6,530	850,800	1,632.50
2020-03-26	6,340	6,490	6,270	6,320	901,200	1,580
2020-03-25	6,550	6,550	6,240	6,540	955,100	1,635
2020-03-24	5,890	6,100	5,860	6,030	1,201,500	1,507.50
2020-03-23	5,200	5,650	5,170	5,560	1,461,600	1,390
2020-03-19	5,580	5,600	5,220	5,280	1,539,900	1,320
2020-03-18	5,810	5,820	5,450	5,480	1,208,600	1,370
2020-03-17	5,350	5,790	5,260	5,710	1,463,200	1,427.50
2020-03-16	5,770	5,860	5,470	5,480	765,100	1,370
2020-03-13	5,530	5,850	5,420	5,680	1,423,400	1,420
2020-03-12	6,260	6,410	6,050	6,120	1,626,800	1,530
2020-03-11	6,700	6,790	6,510	6,510	1,088,500	1,627.50
2020-03-10	6,340	6,690	6,230	6,650	1,445,300	1,662.50
2020-03-09	6,460	6,480	6,320	6,410	1,447,600	1,602.50
2020-03-06	6,920	6,920	6,770	6,860	1,001,000	1,715
2020-03-05	7,260	7,300	7,000	7,070	670,500	1,767.50
2020-03-04	7,120	7,190	7,030	7,110	832,800	1,777.50
2020-03-03	7,480	7,520	7,160	7,170	824,900	1,792.50
2020-03-02	7,100	7,450	7,090	7,270	1,122,700	1,817.50
2020-02-28	7,190	7,250	6,980	7,100	1,535,500	1,775
2020-02-27	7,690	7,710	7,430	7,460	1,340,500	1,865
2020-02-26	7,810	7,850	7,680	7,830	820,100	1,957.50
2020-02-25	7,800	7,970	7,760	7,900	1,474,700	1,975
2020-02-21	8,170	8,390	8,170	8,300	620,100	2,075
2020-02-20	8,330	8,370	8,160	8,230	569,300	2,057.50
2020-02-19	8,110	8,220	8,110	8,120	583,400	2,030
2020-02-18	8,140	8,170	7,960	8,060	820,400	2,015
2020-02-17	8,360	8,400	8,210	8,280	611,000	2,070
2020-02-14	8,550	8,600	8,430	8,470	963,400	2,117.50
2020-02-13	8,610	8,700	8,580	8,600	675,100	2,150
2020-02-12	8,510	8,630	8,490	8,630	752,900	2,157.50
2020-02-10	8,430	8,480	8,390	8,400	502,400	2,100
2020-02-07	8,620	8,640	8,500	8,580	692,700	2,145
2020-02-06	8,630	8,690	8,540	8,580	779,500	2,145
2020-02-05	8,480	8,660	8,340	8,420	1,678,800	2,105
2020-02-04	7,890	7,970	7,820	7,910	716,000	1,977.50
2020-02-03	7,800	7,970	7,730	7,920	864,100	1,980
2020-01-31	8,100	8,130	7,920	8,050	973,600	2,012.50
2020-01-30	8,470	8,470	7,930	8,050	1,670,200	2,012.50
2020-01-29	8,690	8,710	8,480	8,550	783,000	2,137.50
2020-01-28	8,650	8,740	8,570	8,710	875,900	2,177.50
2020-01-27	8,880	8,940	8,790	8,800	840,700	2,200
2020-01-24	9,080	9,290	8,990	9,080	1,172,700	2,270
2020-01-23	9,150	9,240	9,060	9,080	551,900	2,270
2020-01-22	9,060	9,210	9,030	9,210	712,100	2,302.50
2020-01-21	9,190	9,210	9,000	9,050	484,000	2,262.50
2020-01-20	9,180	9,200	9,130	9,170	394,400	2,292.50
2020-01-17	9,090	9,170	9,060	9,160	883,100	2,290
2020-01-16	8,870	9,050	8,800	9,030	838,400	2,257.50
2020-01-15	8,950	8,970	8,750	8,790	688,100	2,197.50
2020-01-14	8,980	9,060	8,930	9,030	564,000	2,257.50
2020-01-10	8,880	8,900	8,780	8,900	387,000	2,225
2020-01-09	8,870	8,970	8,850	8,880	609,000	2,220
2020-01-08	8,690	8,760	8,560	8,740	622,100	2,185
2020-01-07	8,600	8,770	8,600	8,760	464,400	2,190
2020-01-06	8,590	8,670	8,510	8,590	649,100	2,147.50

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