6963 ローム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	10,450	10,560	10,320	10,470	821,100	2,617.50
2021-12-29	10,710	10,740	10,550	10,660	363,700	2,665
2021-12-28	10,810	10,830	10,700	10,780	336,600	2,695
2021-12-27	10,900	10,900	10,710	10,710	249,900	2,677.50
2021-12-24	10,810	10,810	10,680	10,740	264,700	2,685
2021-12-23	10,640	10,730	10,560	10,720	366,000	2,680
2021-12-22	10,610	10,770	10,570	10,730	632,000	2,682.50
2021-12-21	10,540	10,600	10,400	10,550	639,100	2,637.50
2021-12-20	10,530	10,560	10,280	10,300	597,800	2,575
2021-12-17	10,410	10,650	10,360	10,630	796,900	2,657.50
2021-12-16	10,820	10,830	10,540	10,610	465,300	2,652.50
2021-12-15	10,510	10,600	10,470	10,560	415,200	2,640
2021-12-14	10,560	10,600	10,380	10,430	414,300	2,607.50
2021-12-13	10,670	10,830	10,620	10,660	409,700	2,665
2021-12-10	10,650	10,730	10,580	10,600	540,700	2,650
2021-12-09	10,640	10,800	10,590	10,700	540,300	2,675
2021-12-08	10,860	10,860	10,590	10,650	869,600	2,662.50
2021-12-07	10,500	10,560	10,350	10,550	515,100	2,637.50
2021-12-06	10,550	10,590	10,340	10,440	524,900	2,610
2021-12-03	10,390	10,570	10,250	10,570	656,400	2,642.50
2021-12-02	10,460	10,620	10,380	10,490	568,100	2,622.50
2021-12-01	10,850	10,900	10,460	10,560	820,000	2,640
2021-11-30	10,850	10,980	10,630	10,630	1,159,700	2,657.50
2021-11-29	10,500	10,750	10,430	10,510	539,300	2,627.50
2021-11-26	10,820	10,820	10,590	10,640	554,900	2,660
2021-11-25	11,170	11,180	10,860	10,900	513,300	2,725
2021-11-24	11,200	11,250	10,990	11,050	712,600	2,762.50
2021-11-22	11,480	11,550	11,330	11,450	630,800	2,862.50
2021-11-19	11,300	11,480	11,230	11,370	1,019,700	2,842.50
2021-11-18	11,760	11,770	11,550	11,720	569,600	2,930
2021-11-17	11,720	11,860	11,710	11,850	731,300	2,962.50
2021-11-16	11,420	11,630	11,350	11,590	692,500	2,897.50
2021-11-15	11,440	11,490	11,330	11,390	383,000	2,847.50
2021-11-12	11,210	11,360	11,190	11,320	360,900	2,830
2021-11-11	11,000	11,190	10,890	11,180	419,400	2,795
2021-11-10	11,140	11,220	11,090	11,120	361,800	2,780
2021-11-09	11,280	11,350	11,100	11,150	506,500	2,787.50
2021-11-08	11,230	11,250	11,030	11,080	418,100	2,770
2021-11-05	11,250	11,320	11,040	11,140	549,900	2,785
2021-11-04	11,250	11,270	11,080	11,120	714,100	2,780
2021-11-02	10,780	11,110	10,760	11,050	917,200	2,762.50
2021-11-01	10,540	10,760	10,500	10,670	863,600	2,667.50
2021-10-29	10,750	10,780	10,210	10,380	1,303,300	2,595
2021-10-28	10,330	10,520	10,240	10,500	1,509,500	2,625
2021-10-27	10,280	10,370	10,190	10,290	504,700	2,572.50
2021-10-26	10,380	10,390	10,210	10,310	503,000	2,577.50
2021-10-25	10,020	10,230	10,020	10,150	364,000	2,537.50
2021-10-22	10,060	10,250	10,030	10,210	494,800	2,552.50
2021-10-21	10,000	10,190	9,970	10,020	374,900	2,505
2021-10-20	10,250	10,390	10,130	10,130	555,300	2,532.50
2021-10-19	10,010	10,160	9,990	10,120	414,800	2,530
2021-10-18	9,950	9,970	9,840	9,930	422,800	2,482.50
2021-10-15	9,850	10,070	9,810	10,040	702,900	2,510
2021-10-14	9,520	9,680	9,490	9,680	447,000	2,420
2021-10-13	9,580	9,600	9,440	9,440	711,500	2,360
2021-10-12	9,800	9,910	9,620	9,660	415,700	2,415
2021-10-11	9,800	9,890	9,610	9,780	601,000	2,445
2021-10-08	9,920	10,030	9,730	9,760	567,400	2,440
2021-10-07	9,780	9,840	9,660	9,690	533,300	2,422.50
2021-10-06	9,920	10,140	9,640	9,690	639,500	2,422.50
2021-10-05	9,730	9,840	9,470	9,770	845,900	2,442.50
2021-10-04	10,430	10,450	9,910	10,010	682,100	2,502.50
2021-10-01	10,560	10,690	10,310	10,370	663,500	2,592.50
2021-09-30	10,610	10,680	10,460	10,640	668,800	2,660
2021-09-29	10,750	10,810	10,600	10,710	592,900	2,677.50
2021-09-28	11,140	11,190	11,000	11,080	337,100	2,770
2021-09-27	11,220	11,260	11,120	11,170	352,000	2,792.50
2021-09-24	11,320	11,340	11,240	11,280	571,000	2,820
2021-09-22	11,160	11,190	10,930	10,970	469,100	2,742.50
2021-09-21	10,930	11,290	10,920	11,210	394,800	2,802.50
2021-09-17	11,360	11,390	11,250	11,360	611,600	2,840
2021-09-16	11,440	11,500	11,140	11,290	535,200	2,822.50
2021-09-15	11,720	11,740	11,440	11,490	462,800	2,872.50
2021-09-14	11,620	11,690	11,500	11,690	572,200	2,922.50
2021-09-13	11,500	11,630	11,420	11,600	435,200	2,900
2021-09-10	11,200	11,490	11,130	11,490	592,200	2,872.50
2021-09-09	11,100	11,210	11,040	11,130	594,100	2,782.50
2021-09-08	11,270	11,340	11,240	11,290	483,700	2,822.50
2021-09-07	11,300	11,390	11,120	11,210	565,100	2,802.50
2021-09-06	11,390	11,440	11,220	11,240	433,900	2,810
2021-09-03	11,050	11,320	11,020	11,230	749,100	2,807.50
2021-09-02	10,870	11,030	10,840	10,890	498,100	2,722.50
2021-09-01	10,740	11,030	10,720	11,020	826,600	2,755
2021-08-31	10,590	10,710	10,530	10,620	650,100	2,655
2021-08-30	10,290	10,630	10,280	10,590	751,800	2,647.50
2021-08-27	10,070	10,240	10,020	10,180	423,100	2,545
2021-08-26	10,070	10,090	10,010	10,050	308,900	2,512.50
2021-08-25	10,050	10,090	9,970	10,010	221,000	2,502.50
2021-08-24	9,890	10,080	9,880	10,080	477,800	2,520
2021-08-23	9,670	9,820	9,660	9,740	328,300	2,435
2021-08-20	9,730	9,800	9,510	9,530	631,900	2,382.50
2021-08-19	9,880	9,980	9,790	9,790	367,800	2,447.50
2021-08-18	9,870	9,990	9,790	9,950	509,700	2,487.50
2021-08-17	10,070	10,130	10,000	10,000	291,800	2,500
2021-08-16	10,140	10,160	10,010	10,040	384,500	2,510
2021-08-13	10,340	10,360	10,060	10,130	567,700	2,532.50
2021-08-12	10,490	10,490	10,320	10,350	364,700	2,587.50
2021-08-11	10,500	10,530	10,340	10,490	326,900	2,622.50
2021-08-10	10,330	10,560	10,270	10,500	439,400	2,625
2021-08-06	10,440	10,500	10,310	10,340	306,200	2,585
2021-08-05	10,300	10,460	10,290	10,350	269,600	2,587.50
2021-08-04	10,320	10,470	10,290	10,290	548,900	2,572.50
2021-08-03	10,430	10,620	10,200	10,270	567,800	2,567.50
2021-08-02	10,280	10,570	10,110	10,480	1,140,700	2,620
2021-07-30	10,750	10,810	10,510	10,620	888,200	2,655
2021-07-29	10,370	10,630	10,270	10,620	617,200	2,655
2021-07-28	10,300	10,400	10,100	10,160	516,700	2,540
2021-07-27	10,300	10,520	10,300	10,450	526,300	2,612.50
2021-07-26	10,400	10,490	10,230	10,250	626,600	2,562.50
2021-07-21	10,180	10,220	9,940	10,000	474,300	2,500
2021-07-20	10,010	10,160	9,980	9,980	400,800	2,495
2021-07-19	10,310	10,310	10,030	10,060	592,800	2,515
2021-07-16	10,380	10,570	10,350	10,490	434,400	2,622.50
2021-07-15	10,690	10,700	10,470	10,540	606,900	2,635
2021-07-14	10,210	10,460	10,190	10,400	396,000	2,600
2021-07-13	10,300	10,410	10,240	10,320	321,200	2,580
2021-07-12	10,200	10,270	10,110	10,220	313,700	2,555
2021-07-09	9,890	10,000	9,810	9,990	650,700	2,497.50
2021-07-08	10,250	10,370	10,140	10,140	402,600	2,535
2021-07-07	10,190	10,300	10,170	10,260	360,800	2,565
2021-07-06	10,300	10,360	10,220	10,330	237,200	2,582.50
2021-07-05	10,200	10,290	10,150	10,250	241,300	2,562.50
2021-07-02	10,070	10,280	10,020	10,210	351,900	2,552.50
2021-07-01	10,270	10,280	10,100	10,190	299,900	2,547.50
2021-06-30	10,400	10,410	10,240	10,270	336,800	2,567.50
2021-06-29	10,330	10,340	10,180	10,310	270,600	2,577.50
2021-06-28	10,250	10,290	10,130	10,260	217,500	2,565
2021-06-25	10,270	10,360	10,200	10,260	328,600	2,565
2021-06-24	10,360	10,440	10,210	10,240	249,500	2,560
2021-06-23	10,280	10,390	10,210	10,300	418,600	2,575
2021-06-22	10,240	10,300	10,130	10,260	399,900	2,565
2021-06-21	10,060	10,100	9,940	10,010	467,300	2,502.50
2021-06-18	10,430	10,520	10,250	10,300	829,000	2,575
2021-06-17	10,100	10,170	10,000	10,170	458,700	2,542.50
2021-06-16	10,080	10,220	9,990	10,210	365,800	2,552.50
2021-06-15	10,200	10,270	10,140	10,180	406,000	2,545
2021-06-14	9,960	10,090	9,920	10,080	335,800	2,520
2021-06-11	9,840	9,970	9,810	9,970	543,300	2,492.50
2021-06-10	9,900	10,020	9,890	9,920	527,400	2,480
2021-06-09	10,000	10,000	9,830	9,890	742,900	2,472.50
2021-06-08	10,260	10,370	10,080	10,090	652,500	2,522.50
2021-06-07	10,580	10,580	10,330	10,360	416,900	2,590
2021-06-04	10,520	10,560	10,320	10,370	460,000	2,592.50
2021-06-03	10,490	10,650	10,470	10,630	368,200	2,657.50
2021-06-02	10,410	10,520	10,330	10,490	399,600	2,622.50
2021-06-01	10,460	10,560	10,380	10,440	356,000	2,610
2021-05-31	10,510	10,560	10,340	10,370	476,400	2,592.50
2021-05-28	10,460	10,470	10,290	10,340	439,900	2,585
2021-05-27	10,270	10,330	10,170	10,270	503,200	2,567.50
2021-05-26	10,240	10,400	10,230	10,300	419,500	2,575
2021-05-25	10,010	10,290	10,010	10,240	540,400	2,560
2021-05-24	9,970	10,080	9,880	9,910	347,000	2,477.50
2021-05-21	9,900	10,100	9,900	10,060	532,000	2,515
2021-05-20	9,630	9,880	9,620	9,820	618,600	2,455
2021-05-19	9,720	9,840	9,560	9,600	839,400	2,400
2021-05-18	9,870	9,970	9,830	9,950	505,300	2,487.50
2021-05-17	10,230	10,240	9,890	9,970	624,200	2,492.50
2021-05-14	9,980	10,050	9,840	9,930	554,400	2,482.50
2021-05-13	9,810	9,930	9,630	9,760	989,200	2,440
2021-05-12	10,360	10,570	9,960	10,090	699,800	2,522.50
2021-05-11	10,570	10,660	10,100	10,190	1,043,000	2,547.50
2021-05-10	10,780	10,830	10,550	10,600	617,000	2,650
2021-05-07	10,620	10,710	10,570	10,610	461,200	2,652.50
2021-05-06	10,840	10,860	10,550	10,630	700,700	2,657.50
2021-04-30	11,130	11,190	10,810	10,830	531,600	2,707.50
2021-04-28	10,970	11,170	10,890	11,120	431,500	2,780
2021-04-27	10,980	11,030	10,910	10,980	541,800	2,745
2021-04-26	11,050	11,170	10,980	11,070	475,500	2,767.50
2021-04-23	11,070	11,090	10,970	11,030	432,000	2,757.50
2021-04-22	11,280	11,340	11,230	11,270	425,700	2,817.50
2021-04-21	11,190	11,230	10,960	11,080	523,100	2,770
2021-04-20	11,430	11,470	11,290	11,400	411,000	2,850
2021-04-19	11,410	11,620	11,370	11,570	327,600	2,892.50
2021-04-16	11,500	11,510	11,370	11,400	270,500	2,850
2021-04-15	11,420	11,470	11,320	11,390	275,900	2,847.50
2021-04-14	11,400	11,480	11,350	11,440	295,400	2,860
2021-04-13	11,500	11,610	11,370	11,510	363,800	2,877.50
2021-04-12	11,770	11,780	11,450	11,560	561,200	2,890
2021-04-09	11,820	11,860	11,670	11,760	656,200	2,940
2021-04-08	11,760	11,790	11,510	11,720	565,700	2,930
2021-04-07	11,250	11,710	11,250	11,660	761,000	2,915
2021-04-06	11,800	11,820	11,200	11,220	579,000	2,805
2021-04-05	11,680	11,710	11,510	11,520	513,500	2,880
2021-04-02	11,320	11,500	11,300	11,470	582,200	2,867.50
2021-04-01	10,970	11,120	10,960	11,100	662,500	2,775
2021-03-31	10,770	10,920	10,750	10,810	627,300	2,702.50
2021-03-30	10,900	10,930	10,790	10,830	452,300	2,707.50
2021-03-29	11,270	11,280	10,860	10,960	502,300	2,740
2021-03-26	10,990	11,100	10,910	11,020	441,500	2,755
2021-03-25	10,530	10,900	10,520	10,850	406,600	2,712.50
2021-03-24	10,790	10,850	10,550	10,630	537,000	2,657.50
2021-03-23	10,870	11,140	10,870	10,890	790,100	2,722.50
2021-03-22	10,650	10,760	10,520	10,660	526,200	2,665
2021-03-19	10,510	10,670	10,480	10,660	566,700	2,665
2021-03-18	10,780	10,930	10,750	10,860	639,100	2,715
2021-03-17	10,580	10,680	10,410	10,500	482,500	2,625
2021-03-16	10,670	10,810	10,540	10,610	455,600	2,652.50
2021-03-15	10,660	10,660	10,380	10,580	448,900	2,645
2021-03-12	10,730	10,810	10,520	10,720	816,800	2,680
2021-03-11	10,210	10,430	10,200	10,430	559,200	2,607.50
2021-03-10	10,470	10,540	10,210	10,290	1,050,900	2,572.50
2021-03-09	9,980	10,200	9,670	10,140	1,308,200	2,535
2021-03-08	10,790	10,820	10,210	10,250	802,600	2,562.50
2021-03-05	10,260	10,570	10,140	10,560	855,100	2,640
2021-03-04	10,490	10,640	10,340	10,530	402,000	2,632.50
2021-03-03	10,800	10,830	10,590	10,710	429,700	2,677.50
2021-03-02	10,960	10,980	10,760	10,850	532,000	2,712.50
2021-03-01	10,710	10,830	10,570	10,800	501,000	2,700
2021-02-26	10,500	10,660	10,420	10,470	933,400	2,617.50
2021-02-25	11,080	11,080	10,830	10,890	521,300	2,722.50
2021-02-24	11,050	11,110	10,760	10,790	1,038,400	2,697.50
2021-02-22	11,530	11,690	11,360	11,470	512,100	2,867.50
2021-02-19	11,090	11,480	11,080	11,370	644,700	2,842.50
2021-02-18	11,540	11,600	11,080	11,230	985,500	2,807.50
2021-02-17	11,760	11,770	11,570	11,720	597,900	2,930
2021-02-16	11,880	11,950	11,640	11,720	619,200	2,930
2021-02-15	11,850	11,920	11,760	11,860	377,500	2,965
2021-02-12	11,800	11,840	11,600	11,680	535,600	2,920
2021-02-10	11,590	11,590	11,360	11,470	516,000	2,867.50
2021-02-09	11,380	11,700	11,340	11,660	866,500	2,915
2021-02-08	11,000	11,220	10,850	11,210	649,300	2,802.50
2021-02-05	11,200	11,200	10,740	10,850	808,700	2,712.50
2021-02-04	11,110	11,120	10,780	11,100	829,000	2,775
2021-02-03	11,580	11,620	10,870	11,100	1,153,000	2,775
2021-02-02	11,300	11,470	11,180	11,460	1,401,000	2,865
2021-02-01	10,530	10,970	10,420	10,830	856,100	2,707.50
2021-01-29	10,950	11,000	10,540	10,610	854,300	2,652.50
2021-01-28	10,770	11,070	10,700	10,840	1,189,200	2,710
2021-01-27	11,350	11,440	11,130	11,200	984,500	2,800
2021-01-26	11,770	11,870	11,500	11,500	616,200	2,875
2021-01-25	11,750	11,900	11,660	11,690	602,200	2,922.50
2021-01-22	11,770	11,960	11,660	11,660	805,400	2,915
2021-01-21	12,100	12,140	11,710	11,750	861,400	2,937.50
2021-01-20	12,000	12,070	11,860	11,940	918,200	2,985
2021-01-19	11,710	11,910	11,640	11,820	1,261,500	2,955
2021-01-18	11,040	11,340	10,970	11,310	621,300	2,827.50
2021-01-15	11,690	11,760	11,150	11,180	1,012,400	2,795
2021-01-14	11,500	11,640	11,030	11,190	1,557,200	2,797.50
2021-01-13	10,850	11,280	10,850	11,250	1,195,500	2,812.50
2021-01-12	10,700	10,940	10,620	10,770	1,148,700	2,692.50
2021-01-08	10,430	10,650	10,330	10,610	859,600	2,652.50
2021-01-07	10,150	10,270	10,110	10,130	580,600	2,532.50
2021-01-06	10,440	10,520	10,120	10,190	643,100	2,547.50
2021-01-05	10,160	10,430	10,130	10,390	776,400	2,597.50
2021-01-04	10,100	10,200	9,920	10,200	686,700	2,550

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