ローム(6963)の株価時系列情報
ローム(6963)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1991/12/30 | 2,750 | 2,780 | 2,710 | 2,780 | 209,000 |
1991/12/27 | 2,760 | 2,780 | 2,700 | 2,720 | 187,000 |
1991/12/26 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
1991/12/25 | 2,770 | 2,780 | 2,750 | 2,760 | 160,000 |
1991/12/24 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
1991/12/20 | 2,810 | 2,830 | 2,790 | 2,800 | 248,000 |
1991/12/19 | 2,850 | 2,850 | 2,810 | 2,810 | 124,000 |
1991/12/18 | 2,870 | 2,870 | 2,810 | 2,860 | 235,000 |
1991/12/17 | 2,920 | 2,960 | 2,910 | 2,910 | 77,000 |
1991/12/16 | 2,960 | 2,980 | 2,900 | 2,940 | 231,000 |
1991/12/13 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
1991/12/12 | 2,860 | 2,870 | 2,820 | 2,850 | 102,000 |
1991/12/11 | 2,840 | 2,840 | 2,770 | 2,800 | 232,000 |
1991/12/10 | 2,840 | 2,860 | 2,810 | 2,820 | 231,000 |
1991/12/09 | 2,870 | 2,880 | 2,840 | 2,840 | 131,000 |
1991/12/06 | 2,870 | 2,870 | 2,840 | 2,840 | 173,000 |
1991/12/05 | 2,870 | 2,900 | 2,870 | 2,890 | 274,000 |
1991/12/04 | 2,800 | 2,890 | 2,800 | 2,880 | 441,000 |
1991/12/03 | 2,800 | 2,870 | 2,780 | 2,800 | 213,000 |
1991/12/02 | 2,820 | 2,820 | 2,750 | 2,760 | 221,000 |
1991/11/29 | 2,820 | 2,830 | 2,780 | 2,820 | 212,000 |
1991/11/28 | 2,840 | 2,840 | 2,840 | 2,840 | 9,000 |
1991/11/27 | 2,860 | 2,870 | 2,850 | 2,850 | 173,000 |
1991/11/26 | 2,840 | 2,860 | 2,830 | 2,840 | 331,000 |
1991/11/25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
1991/11/22 | 2,910 | 2,920 | 2,890 | 2,900 | 253,000 |
1991/11/21 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
1991/11/20 | 2,940 | 2,960 | 2,910 | 2,910 | 406,000 |
1991/11/19 | 2,990 | 3,020 | 2,960 | 2,970 | 696,000 |
1991/11/18 | 2,950 | 2,960 | 2,930 | 2,930 | 410,000 |
1991/11/15 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
1991/11/14 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
1991/11/13 | 3,150 | 3,180 | 3,130 | 3,170 | 286,000 |
1991/11/12 | 3,130 | 3,160 | 3,110 | 3,130 | 632,000 |
1991/11/11 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
1991/11/08 | 3,210 | 3,220 | 3,190 | 3,190 | 9,000 |
1991/11/07 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 |
1991/11/06 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
1991/11/05 | 3,230 | 3,230 | 3,180 | 3,190 | 349,000 |
1991/11/01 | 3,300 | 3,310 | 3,210 | 3,210 | 6,000 |
1991/10/31 | 3,240 | 3,290 | 3,240 | 3,290 | 23,000 |
1991/10/30 | 3,140 | 3,210 | 3,140 | 3,190 | 2,742,001 |
1991/10/29 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
1991/10/28 | 3,040 | 3,040 | 3,000 | 3,020 | 118,000 |
1991/10/25 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 |
1991/10/24 | 2,960 | 3,050 | 2,960 | 3,000 | 395,000 |
1991/10/23 | 2,940 | 2,960 | 2,940 | 2,960 | 200,000 |
1991/10/22 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 |
1991/10/21 | 2,960 | 2,970 | 2,930 | 2,940 | 166,000 |
1991/10/18 | 2,930 | 2,980 | 2,930 | 2,980 | 266,000 |
1991/10/17 | 2,960 | 2,970 | 2,930 | 2,930 | 270,000 |
1991/10/16 | 3,000 | 3,000 | 2,950 | 2,980 | 251,000 |
1991/10/15 | 2,990 | 3,030 | 2,970 | 3,030 | 469,000 |
1991/10/14 | 3,000 | 3,000 | 2,970 | 3,000 | 162,000 |
1991/10/11 | 3,020 | 3,020 | 2,980 | 3,000 | 270,000 |
1991/10/09 | 3,020 | 3,070 | 3,000 | 3,030 | 334,000 |
1991/10/08 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 |
1991/10/07 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
1991/10/04 | 3,200 | 3,200 | 3,190 | 3,200 | 12,000 |
1991/10/03 | 3,160 | 3,200 | 3,160 | 3,200 | 10,000 |
1991/10/02 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 |
1991/10/01 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
1991/09/30 | 3,150 | 3,150 | 3,060 | 3,060 | 4,000 |
1991/09/27 | 3,100 | 3,110 | 3,100 | 3,110 | 20,000 |
1991/09/26 | 3,050 | 3,070 | 3,020 | 3,070 | 15,000 |
1991/09/25 | 2,950 | 3,000 | 2,900 | 3,000 | 24,000 |
1991/09/24 | 2,900 | 2,910 | 2,870 | 2,890 | 252,000 |
1991/09/20 | 2,900 | 2,920 | 2,900 | 2,920 | 2,000 |
1991/09/19 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 |
1991/09/18 | 2,960 | 2,990 | 2,960 | 2,990 | 5,000 |
1991/09/17 | 2,900 | 2,900 | 2,860 | 2,900 | 3,000 |
1991/09/13 | 2,880 | 2,880 | 2,880 | 2,880 | 13,000 |
1991/09/12 | 2,860 | 2,900 | 2,830 | 2,860 | 471,000 |
1991/09/11 | 2,820 | 2,850 | 2,790 | 2,840 | 321,000 |
1991/09/10 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
1991/09/09 | 2,890 | 2,890 | 2,820 | 2,820 | 4,000 |
1991/09/06 | 2,880 | 2,880 | 2,850 | 2,850 | 9,000 |
1991/09/05 | 2,900 | 2,900 | 2,880 | 2,880 | 5,000 |
1991/09/04 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 |
1991/09/03 | 2,630 | 2,640 | 2,590 | 2,640 | 108,000 |
1991/09/02 | 2,530 | 2,610 | 2,520 | 2,610 | 96,000 |
1991/08/30 | 2,530 | 2,560 | 2,500 | 2,510 | 119,000 |
1991/08/29 | 2,500 | 2,540 | 2,500 | 2,530 | 132,000 |
1991/08/28 | 2,450 | 2,500 | 2,450 | 2,470 | 179,000 |
1991/08/27 | 2,490 | 2,510 | 2,450 | 2,460 | 134,000 |
1991/08/26 | 2,570 | 2,570 | 2,480 | 2,480 | 98,000 |
1991/08/23 | 2,640 | 2,650 | 2,540 | 2,590 | 137,000 |
1991/08/22 | 2,670 | 2,670 | 2,630 | 2,630 | 247,000 |
1991/08/21 | 2,450 | 2,630 | 2,450 | 2,570 | 267,000 |
1991/08/20 | 2,500 | 2,510 | 2,390 | 2,430 | 348,000 |
1991/08/19 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
1991/08/16 | 2,710 | 2,710 | 2,640 | 2,640 | 278,000 |
1991/08/15 | 2,770 | 2,770 | 2,730 | 2,730 | 210,000 |
1991/08/14 | 2,730 | 2,770 | 2,730 | 2,750 | 146,000 |
1991/08/13 | 2,740 | 2,770 | 2,720 | 2,730 | 337,000 |
1991/08/12 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
1991/08/09 | 2,830 | 2,840 | 2,790 | 2,790 | 197,000 |
1991/08/08 | 2,880 | 2,880 | 2,850 | 2,850 | 161,000 |
1991/08/07 | 2,890 | 2,890 | 2,850 | 2,870 | 5,000 |
1991/08/06 | 2,920 | 2,920 | 2,890 | 2,890 | 10,000 |
1991/08/05 | 2,950 | 2,970 | 2,950 | 2,970 | 2,000 |
1991/08/02 | 2,960 | 3,000 | 2,960 | 2,980 | 6,000 |
1991/08/01 | 2,910 | 2,920 | 2,910 | 2,920 | 2,000 |
1991/07/31 | 2,910 | 2,910 | 2,900 | 2,900 | 3,000 |
1991/07/30 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 |
1991/07/29 | 2,770 | 2,870 | 2,770 | 2,870 | 440,000 |
1991/07/26 | 2,780 | 2,790 | 2,730 | 2,790 | 144,000 |
1991/07/25 | 2,770 | 2,790 | 2,740 | 2,780 | 205,000 |
1991/07/24 | 2,750 | 2,780 | 2,730 | 2,780 | 63,000 |
1991/07/23 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
1991/07/22 | 2,760 | 2,760 | 2,710 | 2,740 | 50,000 |
1991/07/19 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
1991/07/18 | 2,780 | 2,800 | 2,750 | 2,800 | 185,000 |
1991/07/17 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
1991/07/16 | 2,840 | 2,850 | 2,790 | 2,820 | 137,000 |
1991/07/15 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
1991/07/12 | 2,890 | 2,890 | 2,850 | 2,850 | 16,000 |
1991/07/11 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
1991/07/10 | 2,750 | 2,880 | 2,730 | 2,870 | 1,150,000 |
1991/07/09 | 2,700 | 2,700 | 2,630 | 2,690 | 3,000 |
1991/07/08 | 2,700 | 2,730 | 2,630 | 2,680 | 691,000 |
1991/07/05 | 2,720 | 2,750 | 2,680 | 2,680 | 221,000 |
1991/07/04 | 2,660 | 2,760 | 2,650 | 2,700 | 210,000 |
1991/07/03 | 2,800 | 2,820 | 2,700 | 2,700 | 406,000 |
1991/07/02 | 2,700 | 2,800 | 2,700 | 2,800 | 4,000 |
1991/07/01 | 2,740 | 2,740 | 2,740 | 2,740 | 8,000 |
1991/06/28 | 2,730 | 2,730 | 2,650 | 2,660 | 140,000 |
1991/06/27 | 2,730 | 2,780 | 2,700 | 2,700 | 297,000 |
1991/06/26 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
1991/06/25 | 2,780 | 2,780 | 2,780 | 2,780 | 10,000 |
1991/06/24 | 2,770 | 2,790 | 2,710 | 2,730 | 210,000 |
1991/06/21 | 2,820 | 2,840 | 2,740 | 2,830 | 457,000 |
1991/06/20 | 2,840 | 2,840 | 2,800 | 2,800 | 12,000 |
1991/06/19 | 2,810 | 2,820 | 2,760 | 2,800 | 374,000 |
1991/06/18 | 2,890 | 2,890 | 2,800 | 2,830 | 345,000 |
1991/06/17 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
1991/06/14 | 2,850 | 2,910 | 2,840 | 2,890 | 2,150,001 |
1991/06/13 | 2,720 | 2,820 | 2,700 | 2,810 | 843,000 |
1991/06/12 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 |
1991/06/11 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 |
1991/06/10 | 2,700 | 2,700 | 2,620 | 2,630 | 154,000 |
1991/06/07 | 2,680 | 2,700 | 2,680 | 2,700 | 4,000 |
1991/06/06 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |
1991/06/05 | 2,700 | 2,750 | 2,700 | 2,750 | 9,000 |
1991/06/04 | 2,720 | 2,740 | 2,700 | 2,700 | 3,000 |
1991/06/03 | 2,750 | 2,760 | 2,750 | 2,760 | 4,000 |
1991/05/31 | 2,750 | 2,790 | 2,710 | 2,790 | 1,779,001 |
1991/05/30 | 2,620 | 2,710 | 2,610 | 2,690 | 1,611,001 |
1991/05/29 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
1991/05/28 | 2,440 | 2,470 | 2,420 | 2,420 | 282,000 |
1991/05/27 | 2,510 | 2,510 | 2,420 | 2,430 | 145,000 |
1991/05/24 | 2,520 | 2,540 | 2,510 | 2,520 | 192,000 |
1991/05/23 | 2,580 | 2,590 | 2,520 | 2,520 | 142,000 |
1991/05/22 | 2,580 | 2,640 | 2,550 | 2,600 | 240,000 |
1991/05/21 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 |
1991/05/20 | 2,620 | 2,620 | 2,510 | 2,510 | 3,000 |
1991/05/17 | 2,640 | 2,670 | 2,610 | 2,640 | 240,000 |
1991/05/16 | 2,680 | 2,680 | 2,590 | 2,620 | 225,000 |
1991/05/15 | 2,700 | 2,730 | 2,700 | 2,700 | 99,000 |
1991/05/14 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
1991/05/13 | 2,840 | 2,850 | 2,730 | 2,780 | 735,000 |
1991/05/10 | 2,900 | 2,910 | 2,870 | 2,900 | 294,000 |
1991/05/09 | 2,790 | 2,880 | 2,790 | 2,810 | 236,000 |
1991/05/08 | 2,850 | 2,860 | 2,790 | 2,790 | 403,000 |
1991/05/07 | 2,830 | 2,880 | 2,830 | 2,860 | 173,000 |
1991/05/02 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
1991/05/01 | 2,750 | 2,880 | 2,750 | 2,850 | 479,000 |
1991/04/30 | 2,800 | 2,810 | 2,690 | 2,690 | 711,000 |
1991/04/26 | 2,870 | 2,870 | 2,800 | 2,830 | 293,000 |
1991/04/25 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
1991/04/24 | 2,930 | 2,960 | 2,920 | 2,960 | 22,000 |
1991/04/23 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 |
1991/04/22 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 |
1991/04/19 | 3,050 | 3,060 | 2,980 | 3,000 | 5,000 |
1991/04/18 | 3,060 | 3,060 | 3,030 | 3,030 | 15,000 |
1991/04/17 | 3,000 | 3,010 | 3,000 | 3,010 | 6,000 |
1991/04/16 | 3,000 | 3,000 | 2,950 | 2,950 | 402,000 |
1991/04/15 | 3,070 | 3,070 | 3,060 | 3,060 | 2,000 |
1991/04/12 | 2,860 | 3,060 | 2,860 | 3,030 | 1,643,001 |
1991/04/11 | 2,890 | 2,910 | 2,850 | 2,860 | 323,000 |
1991/04/10 | 2,940 | 2,940 | 2,910 | 2,920 | 229,000 |
1991/04/09 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 |
1991/04/08 | 3,020 | 3,110 | 3,020 | 3,070 | 7,000 |
1991/04/05 | 2,890 | 3,040 | 2,890 | 3,010 | 2,164,001 |
1991/04/04 | 2,860 | 2,890 | 2,840 | 2,890 | 369,000 |
1991/04/03 | 2,880 | 2,900 | 2,840 | 2,870 | 288,000 |
1991/04/02 | 2,900 | 2,900 | 2,850 | 2,870 | 143,000 |
1991/04/01 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 |
1991/03/29 | 2,920 | 2,940 | 2,900 | 2,930 | 277,000 |
1991/03/28 | 2,850 | 2,920 | 2,780 | 2,890 | 295,000 |
1991/03/27 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
1991/03/26 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
1991/03/25 | 2,790 | 2,790 | 2,750 | 2,750 | 18,000 |
1991/03/22 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
1991/03/20 | 2,850 | 2,850 | 2,780 | 2,800 | 579,000 |
1991/03/19 | 2,900 | 2,910 | 2,900 | 2,910 | 4,000 |
1991/03/18 | 2,950 | 2,950 | 2,910 | 2,910 | 24,000 |
1991/03/15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
1991/03/14 | 2,950 | 2,970 | 2,950 | 2,950 | 4,000 |
1991/03/13 | 2,900 | 2,940 | 2,900 | 2,940 | 7,000 |
1991/03/12 | 2,930 | 2,940 | 2,900 | 2,940 | 3,000 |
1991/03/11 | 2,890 | 2,890 | 2,890 | 2,890 | 4,000 |
1991/03/08 | 2,840 | 2,890 | 2,830 | 2,890 | 10,000 |
1991/03/07 | 2,900 | 2,900 | 2,870 | 2,870 | 20,000 |
1991/03/06 | 2,890 | 2,900 | 2,840 | 2,900 | 376,000 |
1991/03/05 | 2,730 | 2,850 | 2,730 | 2,850 | 28,000 |
1991/03/04 | 2,660 | 2,750 | 2,620 | 2,750 | 218,000 |
1991/03/01 | 2,700 | 2,700 | 2,690 | 2,690 | 2,000 |
1991/02/28 | 2,600 | 2,670 | 2,600 | 2,670 | 6,000 |
1991/02/27 | 2,610 | 2,650 | 2,610 | 2,610 | 8,000 |
1991/02/26 | 2,650 | 2,650 | 2,610 | 2,610 | 5,000 |
1991/02/25 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 |
1991/02/22 | 2,680 | 2,680 | 2,600 | 2,600 | 14,000 |
1991/02/21 | 2,730 | 2,730 | 2,660 | 2,680 | 367,000 |
1991/02/20 | 2,710 | 2,740 | 2,700 | 2,730 | 13,000 |
1991/02/19 | 2,750 | 2,760 | 2,700 | 2,750 | 38,000 |
1991/02/18 | 2,590 | 2,700 | 2,550 | 2,670 | 30,000 |
1991/02/15 | 2,420 | 2,440 | 2,400 | 2,440 | 20,000 |
1991/02/14 | 2,400 | 2,440 | 2,380 | 2,380 | 9,000 |
1991/02/13 | 2,450 | 2,450 | 2,400 | 2,410 | 9,000 |
1991/02/12 | 2,470 | 2,490 | 2,410 | 2,460 | 26,000 |
1991/02/08 | 2,390 | 2,390 | 2,380 | 2,390 | 9,000 |
1991/02/07 | 2,420 | 2,420 | 2,390 | 2,400 | 7,000 |
1991/02/06 | 2,440 | 2,450 | 2,390 | 2,390 | 12,000 |
1991/02/05 | 2,300 | 2,400 | 2,300 | 2,400 | 25,000 |
1991/02/04 | 2,230 | 2,230 | 2,210 | 2,210 | 2,000 |
1991/02/01 | 2,310 | 2,310 | 2,270 | 2,270 | 8,000 |
1991/01/31 | 2,330 | 2,350 | 2,270 | 2,270 | 31,000 |
1991/01/30 | 2,160 | 2,290 | 2,160 | 2,290 | 58,000 |
1991/01/29 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 |
1991/01/28 | 2,050 | 2,050 | 1,990 | 1,990 | 2,000 |
1991/01/25 | 2,070 | 2,070 | 2,000 | 2,010 | 27,000 |
1991/01/24 | 2,000 | 2,030 | 2,000 | 2,030 | 17,000 |
1991/01/23 | 2,040 | 2,040 | 2,000 | 2,000 | 2,000 |
1991/01/22 | 2,120 | 2,130 | 2,050 | 2,080 | 283,000 |
1991/01/21 | 2,210 | 2,210 | 2,190 | 2,190 | 4,000 |
1991/01/18 | 2,180 | 2,210 | 2,160 | 2,210 | 5,000 |
1991/01/17 | 2,050 | 2,060 | 2,000 | 2,060 | 4,000 |
1991/01/16 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 |
1991/01/14 | 2,080 | 2,110 | 2,040 | 2,110 | 185,000 |
1991/01/11 | 2,110 | 2,110 | 2,100 | 2,100 | 7,000 |
1991/01/10 | 2,100 | 2,120 | 2,100 | 2,110 | 4,000 |
1991/01/09 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
1991/01/08 | 2,000 | 2,000 | 1,970 | 1,970 | 2,000 |
1991/01/07 | 2,100 | 2,100 | 2,050 | 2,050 | 4,000 |
1991/01/04 | 2,090 | 2,100 | 2,060 | 2,060 | 10,000 |