6963 ローム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	9,630	9,680	9,510	9,530	420,900	2,382.50
2022-12-29	9,520	9,580	9,490	9,580	377,200	2,395
2022-12-28	9,590	9,680	9,530	9,640	384,900	2,410
2022-12-27	9,900	9,940	9,640	9,710	473,800	2,427.50
2022-12-26	9,700	9,840	9,650	9,820	321,100	2,455
2022-12-23	9,640	9,730	9,550	9,700	731,200	2,425
2022-12-22	9,900	9,960	9,840	9,860	430,700	2,465
2022-12-21	10,010	10,040	9,820	9,850	868,900	2,462.50
2022-12-20	10,430	10,540	9,990	10,090	847,000	2,522.50
2022-12-19	10,430	10,570	10,430	10,500	504,300	2,625
2022-12-16	10,500	10,540	10,440	10,520	615,100	2,630
2022-12-15	10,750	10,810	10,680	10,710	340,800	2,677.50
2022-12-14	10,800	10,870	10,760	10,840	385,100	2,710
2022-12-13	10,700	10,740	10,640	10,700	407,900	2,675
2022-12-12	10,580	10,690	10,580	10,640	367,900	2,660
2022-12-09	10,560	10,740	10,530	10,710	625,200	2,677.50
2022-12-08	10,430	10,430	10,260	10,400	765,800	2,600
2022-12-07	10,610	10,660	10,470	10,470	655,700	2,617.50
2022-12-06	10,670	10,710	10,610	10,680	442,400	2,670
2022-12-05	10,760	10,840	10,640	10,680	583,500	2,670
2022-12-02	10,980	11,030	10,850	10,860	628,000	2,715
2022-12-01	11,120	11,210	11,060	11,120	852,900	2,780
2022-11-30	10,830	10,850	10,700	10,850	889,000	2,712.50
2022-11-29	11,040	11,040	10,880	10,950	726,000	2,737.50
2022-11-28	11,190	11,240	11,050	11,210	673,300	2,802.50
2022-11-25	11,120	11,220	11,080	11,140	489,400	2,785
2022-11-24	11,020	11,190	11,000	11,120	765,900	2,780
2022-11-22	10,800	10,820	10,690	10,750	670,400	2,687.50
2022-11-21	10,870	10,900	10,730	10,790	681,600	2,697.50
2022-11-18	10,670	10,900	10,660	10,730	1,025,000	2,682.50
2022-11-17	10,390	10,710	10,280	10,610	2,724,700	2,652.50
2022-11-16	11,570	11,700	10,800	11,030	2,264,300	2,757.50
2022-11-15	11,130	11,390	11,060	11,310	702,500	2,827.50
2022-11-14	11,440	11,450	10,980	10,980	824,500	2,745
2022-11-11	11,250	11,430	11,150	11,350	1,216,700	2,837.50
2022-11-10	10,760	10,790	10,690	10,780	451,500	2,695
2022-11-09	10,700	10,920	10,700	10,870	906,900	2,717.50
2022-11-08	10,560	10,770	10,520	10,700	680,800	2,675
2022-11-07	10,400	10,490	10,330	10,460	761,400	2,615
2022-11-04	10,350	10,380	10,230	10,310	705,400	2,577.50
2022-11-02	10,810	10,940	10,360	10,460	1,742,800	2,615
2022-11-01	10,570	10,580	10,430	10,540	869,100	2,635
2022-10-31	10,470	10,500	10,330	10,470	638,800	2,617.50
2022-10-28	10,160	10,380	10,110	10,270	825,600	2,567.50
2022-10-27	10,280	10,510	10,190	10,390	664,200	2,597.50
2022-10-26	10,460	10,490	10,330	10,350	817,000	2,587.50
2022-10-25	10,430	10,570	10,410	10,460	645,300	2,615
2022-10-24	10,240	10,550	10,240	10,360	889,100	2,590
2022-10-21	10,040	10,220	9,990	10,120	736,600	2,530
2022-10-20	10,100	10,100	9,920	9,960	718,600	2,490
2022-10-19	10,110	10,260	10,050	10,170	779,300	2,542.50
2022-10-18	10,270	10,280	10,040	10,130	575,300	2,532.50
2022-10-17	9,980	10,120	9,970	10,120	476,600	2,530
2022-10-14	10,210	10,220	10,010	10,180	830,500	2,545
2022-10-13	9,820	9,990	9,790	9,900	630,500	2,475
2022-10-12	9,910	10,010	9,730	9,850	869,400	2,462.50
2022-10-11	10,180	10,190	9,960	9,980	1,920,600	2,495
2022-10-07	10,650	10,800	10,360	10,580	1,912,400	2,645
2022-10-06	10,160	10,410	10,160	10,350	849,000	2,587.50
2022-10-05	10,110	10,120	9,940	10,070	834,400	2,517.50
2022-10-04	10,120	10,180	9,960	10,040	963,600	2,510
2022-10-03	9,480	9,850	9,480	9,840	794,500	2,460
2022-09-30	9,640	9,670	9,350	9,460	850,500	2,365
2022-09-29	9,900	9,900	9,610	9,780	643,200	2,445
2022-09-28	9,900	10,110	9,730	9,870	932,000	2,467.50
2022-09-27	10,000	10,090	9,920	9,930	612,400	2,482.50
2022-09-26	10,130	10,180	9,950	9,960	897,000	2,490
2022-09-22	10,350	10,470	10,270	10,430	613,100	2,607.50
2022-09-21	10,550	10,600	10,430	10,460	553,300	2,615
2022-09-20	10,610	10,710	10,530	10,640	730,400	2,660
2022-09-16	10,490	10,550	10,360	10,400	915,200	2,600
2022-09-15	10,800	10,810	10,680	10,730	402,900	2,682.50
2022-09-14	10,610	10,880	10,590	10,760	666,500	2,690
2022-09-13	11,080	11,170	11,050	11,150	373,500	2,787.50
2022-09-12	11,160	11,220	11,050	11,090	474,900	2,772.50
2022-09-09	11,130	11,150	10,950	10,970	731,100	2,742.50
2022-09-08	10,810	11,070	10,760	11,000	1,159,900	2,750
2022-09-07	10,570	10,610	10,420	10,570	631,400	2,642.50
2022-09-06	10,640	10,740	10,510	10,590	610,200	2,647.50
2022-09-05	10,450	10,580	10,390	10,560	514,500	2,640
2022-09-02	10,260	10,480	10,190	10,420	763,500	2,605
2022-09-01	10,390	10,480	10,200	10,260	542,000	2,565
2022-08-31	10,330	10,570	10,320	10,520	941,800	2,630
2022-08-30	10,260	10,480	10,200	10,390	521,200	2,597.50
2022-08-29	10,200	10,250	10,120	10,240	814,700	2,560
2022-08-26	10,680	10,770	10,590	10,630	393,900	2,657.50
2022-08-25	10,480	10,570	10,380	10,530	338,100	2,632.50
2022-08-24	10,630	10,700	10,480	10,480	375,000	2,620
2022-08-23	10,410	10,570	10,390	10,550	444,900	2,637.50
2022-08-22	10,650	10,710	10,550	10,610	606,900	2,652.50
2022-08-19	10,760	10,980	10,710	10,880	941,500	2,720
2022-08-18	10,320	10,580	10,250	10,510	416,200	2,627.50
2022-08-17	10,380	10,460	10,320	10,450	318,300	2,612.50
2022-08-16	10,440	10,500	10,350	10,370	413,300	2,592.50
2022-08-15	10,450	10,570	10,410	10,520	599,700	2,630
2022-08-12	10,040	10,340	10,040	10,240	776,800	2,560
2022-08-10	9,850	9,900	9,680	9,810	780,500	2,452.50
2022-08-09	10,160	10,240	9,980	10,050	701,600	2,512.50
2022-08-08	10,260	10,310	10,210	10,260	322,300	2,565
2022-08-05	10,080	10,340	10,030	10,280	589,300	2,570
2022-08-04	10,020	10,100	9,970	10,090	480,100	2,522.50
2022-08-03	9,780	9,880	9,730	9,870	546,200	2,467.50
2022-08-02	9,850	9,910	9,670	9,750	504,500	2,437.50
2022-08-01	10,300	10,300	9,860	9,870	928,400	2,467.50
2022-07-29	9,990	10,060	9,730	9,810	938,800	2,452.50
2022-07-28	10,270	10,310	10,040	10,110	505,800	2,527.50
2022-07-27	9,800	10,130	9,800	10,090	420,500	2,522.50
2022-07-26	9,780	9,920	9,780	9,830	362,600	2,457.50
2022-07-25	9,890	9,940	9,830	9,890	489,500	2,472.50
2022-07-22	9,890	10,110	9,880	10,060	429,300	2,515
2022-07-21	9,860	9,950	9,770	9,900	403,100	2,475
2022-07-20	9,770	9,880	9,750	9,860	569,600	2,465
2022-07-19	9,460	9,530	9,360	9,510	367,400	2,377.50
2022-07-15	9,570	9,620	9,390	9,400	549,300	2,350
2022-07-14	9,270	9,490	9,240	9,450	499,100	2,362.50
2022-07-13	9,300	9,350	9,240	9,280	476,500	2,320
2022-07-12	9,390	9,420	9,050	9,220	608,200	2,305
2022-07-11	9,630	9,640	9,360	9,430	556,700	2,357.50
2022-07-08	9,450	9,660	9,450	9,450	783,000	2,362.50
2022-07-07	9,150	9,360	9,110	9,300	774,100	2,325
2022-07-06	9,020	9,230	9,020	9,090	613,000	2,272.50
2022-07-05	9,150	9,170	9,030	9,100	520,800	2,275
2022-07-04	9,100	9,260	9,000	9,060	668,400	2,265
2022-07-01	9,530	9,560	9,000	9,080	1,246,000	2,270
2022-06-30	9,920	9,930	9,360	9,460	1,644,600	2,365
2022-06-29	10,110	10,140	9,920	10,060	927,600	2,515
2022-06-28	10,090	10,300	10,060	10,300	808,800	2,575
2022-06-27	9,880	10,200	9,820	10,190	1,465,900	2,547.50
2022-06-24	9,270	9,760	9,240	9,720	1,072,800	2,430
2022-06-23	9,340	9,530	9,280	9,340	479,400	2,335
2022-06-22	9,750	9,870	9,370	9,390	764,500	2,347.50
2022-06-21	9,590	9,770	9,430	9,710	592,800	2,427.50
2022-06-20	9,880	9,880	9,270	9,390	800,000	2,347.50
2022-06-17	9,750	9,800	9,610	9,730	1,388,700	2,432.50
2022-06-16	10,170	10,400	10,050	10,080	784,800	2,520
2022-06-15	10,050	10,080	9,920	9,970	597,500	2,492.50
2022-06-14	9,880	10,080	9,850	10,070	796,400	2,517.50
2022-06-13	10,170	10,230	10,050	10,120	767,400	2,530
2022-06-10	10,650	10,650	10,450	10,470	580,800	2,617.50
2022-06-09	10,820	10,830	10,680	10,750	539,500	2,687.50
2022-06-08	10,740	10,900	10,700	10,870	737,800	2,717.50
2022-06-07	10,530	10,740	10,480	10,610	762,900	2,652.50
2022-06-06	10,550	10,790	10,550	10,770	370,200	2,692.50
2022-06-03	10,800	10,840	10,670	10,810	439,400	2,702.50
2022-06-02	10,660	10,710	10,580	10,680	461,600	2,670
2022-06-01	10,600	10,810	10,580	10,750	601,000	2,687.50
2022-05-31	10,670	10,720	10,560	10,620	1,144,300	2,655
2022-05-30	10,740	10,790	10,620	10,700	838,200	2,675
2022-05-27	10,410	10,640	10,380	10,590	1,086,900	2,647.50
2022-05-26	10,150	10,260	10,130	10,200	514,800	2,550
2022-05-25	10,050	10,310	10,050	10,210	740,700	2,552.50
2022-05-24	10,190	10,190	10,000	10,040	531,000	2,510
2022-05-23	10,110	10,190	10,010	10,050	439,400	2,512.50
2022-05-20	9,950	10,090	9,900	10,080	754,400	2,520
2022-05-19	9,540	9,910	9,520	9,870	776,100	2,467.50
2022-05-18	9,740	9,920	9,720	9,780	627,900	2,445
2022-05-17	9,560	9,680	9,470	9,660	450,600	2,415
2022-05-16	9,630	9,710	9,470	9,550	546,100	2,387.50
2022-05-13	9,350	9,570	9,320	9,490	672,900	2,372.50
2022-05-12	9,200	9,460	9,030	9,310	1,168,100	2,327.50
2022-05-11	9,180	9,190	8,900	9,160	1,167,300	2,290
2022-05-10	9,160	9,310	8,950	9,290	875,500	2,322.50
2022-05-09	9,250	9,350	9,190	9,230	774,200	2,307.50
2022-05-06	9,010	9,450	9,010	9,440	655,600	2,360
2022-05-02	9,390	9,420	9,180	9,260	713,200	2,315
2022-04-28	8,990	9,160	8,960	9,160	797,400	2,290
2022-04-27	8,900	8,960	8,740	8,950	684,300	2,237.50
2022-04-26	9,210	9,240	9,110	9,120	519,400	2,280
2022-04-25	9,110	9,130	9,010	9,090	606,900	2,272.50
2022-04-22	9,210	9,380	9,170	9,290	950,600	2,322.50
2022-04-21	8,930	9,260	8,920	9,230	658,400	2,307.50
2022-04-20	9,050	9,150	8,880	8,920	509,600	2,230
2022-04-19	8,890	8,930	8,770	8,900	560,000	2,225
2022-04-18	8,630	8,700	8,580	8,690	317,200	2,172.50
2022-04-15	8,700	8,780	8,650	8,770	390,500	2,192.50
2022-04-14	8,830	8,950	8,780	8,950	622,200	2,237.50
2022-04-13	8,550	8,750	8,540	8,720	612,400	2,180
2022-04-12	8,680	8,700	8,510	8,520	541,300	2,130
2022-04-11	8,640	8,760	8,570	8,690	406,500	2,172.50
2022-04-08	8,940	8,980	8,700	8,770	584,700	2,192.50
2022-04-07	8,950	8,980	8,840	8,920	637,600	2,230
2022-04-06	9,330	9,360	9,190	9,210	635,900	2,302.50
2022-04-05	9,630	9,680	9,450	9,520	589,200	2,380
2022-04-04	9,560	9,580	9,430	9,540	429,200	2,385
2022-04-01	9,440	9,620	9,380	9,560	556,200	2,390
2022-03-31	9,510	9,700	9,490	9,590	628,200	2,397.50
2022-03-30	9,760	9,820	9,630	9,740	677,400	2,435
2022-03-29	9,690	9,690	9,570	9,680	567,400	2,420
2022-03-28	9,550	9,600	9,420	9,540	408,400	2,385
2022-03-25	9,730	9,730	9,510	9,560	520,600	2,390
2022-03-24	9,200	9,490	9,180	9,490	541,400	2,372.50
2022-03-23	9,260	9,430	9,260	9,430	599,900	2,357.50
2022-03-22	9,140	9,140	9,050	9,110	447,100	2,277.50
2022-03-18	9,000	9,110	9,000	9,100	610,900	2,275
2022-03-17	8,950	9,060	8,860	9,030	820,300	2,257.50
2022-03-16	8,720	8,730	8,590	8,650	653,500	2,162.50
2022-03-15	8,430	8,620	8,410	8,530	464,000	2,132.50
2022-03-14	8,420	8,580	8,420	8,460	484,000	2,115
2022-03-11	8,360	8,430	8,300	8,400	859,500	2,100
2022-03-10	8,560	8,630	8,500	8,550	679,900	2,137.50
2022-03-09	8,360	8,440	8,180	8,260	904,300	2,065
2022-03-08	7,970	8,330	7,960	8,140	1,277,700	2,035
2022-03-07	8,440	8,480	8,140	8,270	1,170,100	2,067.50
2022-03-04	8,800	8,810	8,550	8,680	1,012,100	2,170
2022-03-03	8,970	9,030	8,840	8,890	479,100	2,222.50
2022-03-02	8,840	8,950	8,830	8,900	505,700	2,225
2022-03-01	9,140	9,180	9,050	9,050	529,000	2,262.50
2022-02-28	9,010	9,090	8,920	9,030	759,200	2,257.50
2022-02-25	8,840	9,060	8,780	9,020	982,300	2,255
2022-02-24	8,870	8,900	8,580	8,670	1,556,700	2,167.50
2022-02-22	8,960	9,040	8,880	8,970	1,028,600	2,242.50
2022-02-21	9,090	9,250	8,980	9,210	887,400	2,302.50
2022-02-18	9,380	9,510	9,300	9,430	490,700	2,357.50
2022-02-17	9,550	9,630	9,450	9,530	561,200	2,382.50
2022-02-16	9,610	9,660	9,540	9,560	592,900	2,390
2022-02-15	9,450	9,450	9,240	9,310	601,400	2,327.50
2022-02-14	9,300	9,390	9,220	9,360	672,400	2,340
2022-02-10	9,720	9,770	9,520	9,570	907,700	2,392.50
2022-02-09	9,410	9,480	9,260	9,480	838,000	2,370
2022-02-08	9,260	9,430	9,250	9,270	704,900	2,317.50
2022-02-07	9,210	9,230	9,040	9,180	772,400	2,295
2022-02-04	9,340	9,440	9,200	9,340	1,499,000	2,335
2022-02-03	9,790	9,820	9,310	9,490	1,439,300	2,372.50
2022-02-02	9,990	10,030	9,580	9,870	1,507,400	2,467.50
2022-02-01	10,000	10,020	9,660	9,800	1,423,000	2,450
2022-01-31	9,100	9,560	9,070	9,520	968,400	2,380
2022-01-28	9,180	9,320	8,950	9,250	1,225,600	2,312.50
2022-01-27	9,590	9,600	9,090	9,090	1,253,500	2,272.50
2022-01-26	9,450	9,540	9,280	9,470	1,609,600	2,367.50
2022-01-25	9,980	10,050	9,530	9,600	1,090,100	2,400
2022-01-24	9,810	10,000	9,670	9,990	662,800	2,497.50
2022-01-21	9,930	9,980	9,710	9,940	795,900	2,485
2022-01-20	9,970	10,190	9,900	10,130	860,700	2,532.50
2022-01-19	10,290	10,340	10,100	10,110	802,900	2,527.50
2022-01-18	10,910	10,980	10,560	10,590	756,200	2,647.50
2022-01-17	10,860	11,030	10,750	10,940	541,800	2,735
2022-01-14	10,720	10,800	10,610	10,740	696,800	2,685
2022-01-13	10,800	10,950	10,760	10,820	793,900	2,705
2022-01-12	10,600	10,850	10,480	10,850	805,100	2,712.50
2022-01-11	10,590	10,590	10,330	10,330	767,900	2,582.50
2022-01-07	10,680	10,730	10,490	10,550	625,500	2,637.50
2022-01-06	10,680	10,690	10,430	10,460	702,300	2,615
2022-01-05	10,730	10,920	10,710	10,840	586,300	2,710
2022-01-04	10,640	10,900	10,580	10,870	630,200	2,717.50

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