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 |
|---|---|---|---|---|---|
| 1996/12/30 | 7,570 | 7,600 | 7,540 | 7,600 | 116,000 |
| 1996/12/27 | 7,590 | 7,610 | 7,590 | 7,610 | 6,000 |
| 1996/12/26 | 7,400 | 7,500 | 7,400 | 7,500 | 5,000 |
| 1996/12/25 | 7,400 | 7,460 | 7,400 | 7,460 | 15,000 |
| 1996/12/24 | 7,310 | 7,470 | 7,310 | 7,470 | 2,000 |
| 1996/12/20 | 7,100 | 7,150 | 7,040 | 7,150 | 12,000 |
| 1996/12/19 | 7,250 | 7,250 | 7,130 | 7,130 | 307,000 |
| 1996/12/18 | 7,250 | 7,250 | 7,250 | 7,250 | 8,000 |
| 1996/12/17 | 7,400 | 7,440 | 7,320 | 7,440 | 35,000 |
| 1996/12/16 | 7,310 | 7,400 | 7,310 | 7,400 | 12,000 |
| 1996/12/13 | 7,220 | 7,310 | 7,190 | 7,310 | 62,000 |
| 1996/12/12 | 7,270 | 7,350 | 7,270 | 7,310 | 9,000 |
| 1996/12/11 | 7,400 | 7,440 | 7,400 | 7,440 | 2,000 |
| 1996/12/10 | 7,590 | 7,590 | 7,580 | 7,590 | 13,000 |
| 1996/12/09 | 7,510 | 7,560 | 7,510 | 7,560 | 3,000 |
| 1996/12/06 | 7,520 | 7,530 | 7,350 | 7,400 | 16,000 |
| 1996/12/05 | 7,320 | 7,490 | 7,300 | 7,460 | 22,000 |
| 1996/12/04 | 7,230 | 7,230 | 7,170 | 7,220 | 11,000 |
| 1996/12/03 | 7,060 | 7,140 | 7,060 | 7,140 | 4,000 |
| 1996/12/02 | 7,030 | 7,030 | 6,950 | 6,960 | 6,000 |
| 1996/11/29 | 7,000 | 7,030 | 6,990 | 6,990 | 3,000 |
| 1996/11/28 | 6,960 | 7,040 | 6,960 | 6,960 | 4,000 |
| 1996/11/27 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1996/11/26 | 6,820 | 6,820 | 6,820 | 6,820 | 2,000 |
| 1996/11/25 | 6,750 | 6,750 | 6,750 | 6,750 | 4,000 |
| 1996/11/22 | 6,700 | 6,770 | 6,700 | 6,770 | 7,000 |
| 1996/11/21 | 6,750 | 6,750 | 6,750 | 6,750 | 2,000 |
| 1996/11/20 | 6,630 | 6,750 | 6,630 | 6,750 | 2,000 |
| 1996/11/19 | 6,570 | 6,570 | 6,510 | 6,510 | 2,000 |
| 1996/11/18 | 6,480 | 6,480 | 6,480 | 6,480 | 1,000 |
| 1996/11/15 | 6,540 | 6,540 | 6,540 | 6,540 | 36,000 |
| 1996/11/14 | 6,510 | 6,520 | 6,480 | 6,480 | 7,000 |
| 1996/11/13 | 6,470 | 6,470 | 6,370 | 6,470 | 4,000 |
| 1996/11/12 | 6,690 | 6,730 | 6,690 | 6,730 | 3,000 |
| 1996/11/11 | 6,750 | 6,750 | 6,730 | 6,730 | 3,000 |
| 1996/11/08 | 6,630 | 6,670 | 6,630 | 6,670 | 19,000 |
| 1996/11/07 | 6,710 | 6,710 | 6,680 | 6,680 | 2,000 |
| 1996/11/06 | 6,630 | 6,650 | 6,630 | 6,650 | 8,000 |
| 1996/11/05 | 6,630 | 6,630 | 6,630 | 6,630 | 2,000 |
| 1996/11/01 | 6,650 | 6,710 | 6,650 | 6,710 | 3,000 |
| 1996/10/31 | 6,730 | 6,750 | 6,730 | 6,750 | 4,000 |
| 1996/10/30 | 6,750 | 6,750 | 6,750 | 6,750 | 3,000 |
| 1996/10/29 | 6,760 | 6,760 | 6,760 | 6,760 | 2,000 |
| 1996/10/28 | 6,740 | 6,740 | 6,740 | 6,740 | 2,000 |
| 1996/10/25 | 6,700 | 6,700 | 6,650 | 6,670 | 5,000 |
| 1996/10/24 | 6,760 | 6,760 | 6,760 | 6,760 | 2,000 |
| 1996/10/23 | 6,800 | 6,800 | 6,800 | 6,800 | 2,000 |
| 1996/10/22 | 6,910 | 6,910 | 6,910 | 6,910 | 2,000 |
| 1996/10/21 | 7,030 | 7,030 | 6,900 | 6,900 | 4,000 |
| 1996/10/18 | 7,020 | 7,030 | 7,010 | 7,030 | 6,000 |
| 1996/10/17 | 6,930 | 6,930 | 6,930 | 6,930 | 2,000 |
| 1996/10/16 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 |
| 1996/10/15 | 6,860 | 6,860 | 6,860 | 6,860 | 1,000 |
| 1996/10/14 | 6,850 | 6,850 | 6,850 | 6,850 | 4,000 |
| 1996/10/11 | 6,850 | 6,850 | 6,850 | 6,850 | 2,000 |
| 1996/10/09 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 |
| 1996/10/08 | 6,730 | 6,730 | 6,730 | 6,730 | 1,000 |
| 1996/10/07 | 6,840 | 6,840 | 6,840 | 6,840 | 1,000 |
| 1996/10/04 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 |
| 1996/10/03 | 7,050 | 7,050 | 7,030 | 7,030 | 5,000 |
| 1996/10/02 | 7,020 | 7,030 | 7,020 | 7,030 | 4,000 |
| 1996/10/01 | 7,010 | 7,050 | 6,980 | 7,050 | 15,000 |
| 1996/09/30 | 6,950 | 7,010 | 6,950 | 7,010 | 2,000 |
| 1996/09/27 | 6,810 | 6,920 | 6,810 | 6,920 | 2,000 |
| 1996/09/26 | 6,800 | 6,800 | 6,800 | 6,800 | 2,000 |
| 1996/09/25 | 6,740 | 6,740 | 6,740 | 6,740 | 1,000 |
| 1996/09/24 | 6,640 | 6,640 | 6,640 | 6,640 | 3,000 |
| 1996/09/20 | 6,770 | 6,780 | 6,770 | 6,780 | 4,000 |
| 1996/09/19 | 6,740 | 6,750 | 6,740 | 6,750 | 2,000 |
| 1996/09/18 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 |
| 1996/09/17 | 6,710 | 6,730 | 6,710 | 6,730 | 4,000 |
| 1996/09/13 | 6,540 | 6,670 | 6,540 | 6,670 | 13,000 |
| 1996/09/12 | 6,630 | 6,630 | 6,590 | 6,590 | 2,000 |
| 1996/09/11 | 6,640 | 6,640 | 6,640 | 6,640 | 1,000 |
| 1996/09/10 | 6,650 | 6,660 | 6,600 | 6,600 | 5,000 |
| 1996/09/09 | 6,540 | 6,540 | 6,540 | 6,540 | 3,000 |
| 1996/09/06 | 6,630 | 6,630 | 6,540 | 6,560 | 13,000 |
| 1996/09/05 | 6,530 | 6,610 | 6,530 | 6,610 | 13,000 |
| 1996/09/04 | 6,470 | 6,490 | 6,470 | 6,480 | 5,000 |
| 1996/09/03 | 6,470 | 6,470 | 6,470 | 6,470 | 1,000 |
| 1996/09/02 | 6,480 | 6,480 | 6,480 | 6,480 | 1,000 |
| 1996/08/30 | 6,460 | 6,530 | 6,460 | 6,530 | 7,000 |
| 1996/08/29 | 6,490 | 6,490 | 6,450 | 6,450 | 4,000 |
| 1996/08/28 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1996/08/27 | 6,650 | 6,770 | 6,650 | 6,770 | 8,000 |
| 1996/08/26 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 |
| 1996/08/23 | 6,880 | 6,880 | 6,870 | 6,870 | 2,000 |
| 1996/08/22 | 6,850 | 6,870 | 6,850 | 6,870 | 2,000 |
| 1996/08/21 | 6,850 | 6,860 | 6,850 | 6,850 | 5,000 |
| 1996/08/20 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 |
| 1996/08/19 | 6,700 | 6,720 | 6,700 | 6,720 | 2,000 |
| 1996/08/16 | 6,640 | 6,640 | 6,640 | 6,640 | 1,000 |
| 1996/08/15 | 6,730 | 6,780 | 6,730 | 6,780 | 3,000 |
| 1996/08/14 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 |
| 1996/08/13 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 |
| 1996/08/12 | 6,650 | 6,650 | 6,530 | 6,540 | 5,000 |
| 1996/08/09 | 6,600 | 6,600 | 6,600 | 6,600 | 3,000 |
| 1996/08/08 | 6,640 | 6,650 | 6,640 | 6,650 | 3,000 |
| 1996/08/07 | 6,540 | 6,540 | 6,540 | 6,540 | 1,000 |
| 1996/08/06 | 6,480 | 6,480 | 6,480 | 6,480 | 1,000 |
| 1996/08/05 | 6,560 | 6,560 | 6,560 | 6,560 | 5,000 |
| 1996/08/02 | 6,540 | 6,560 | 6,540 | 6,560 | 6,000 |
| 1996/08/01 | 6,450 | 6,450 | 6,450 | 6,450 | 1,000 |
| 1996/07/31 | 6,350 | 6,350 | 6,350 | 6,350 | 1,000 |
| 1996/07/30 | 6,280 | 6,280 | 6,270 | 6,270 | 3,000 |
| 1996/07/29 | 6,380 | 6,380 | 6,320 | 6,320 | 21,000 |
| 1996/07/26 | 6,450 | 6,450 | 6,450 | 6,450 | 2,000 |
| 1996/07/25 | 6,400 | 6,400 | 6,390 | 6,390 | 3,000 |
| 1996/07/24 | 6,350 | 6,350 | 6,350 | 6,350 | 2,000 |
| 1996/07/23 | 6,390 | 6,420 | 6,390 | 6,390 | 3,000 |
| 1996/07/22 | 6,520 | 6,520 | 6,520 | 6,520 | 1,000 |
| 1996/07/19 | 6,460 | 6,460 | 6,460 | 6,460 | 1,000 |
| 1996/07/18 | 6,340 | 6,410 | 6,340 | 6,410 | 2,000 |
| 1996/07/17 | 6,270 | 6,270 | 6,270 | 6,270 | 2,000 |
| 1996/07/16 | 6,180 | 6,250 | 6,180 | 6,250 | 2,000 |
| 1996/07/15 | 6,360 | 6,360 | 6,360 | 6,360 | 1,000 |
| 1996/07/12 | 6,350 | 6,410 | 6,320 | 6,320 | 28,000 |
| 1996/07/11 | 6,500 | 6,500 | 6,480 | 6,480 | 5,000 |
| 1996/07/10 | 6,750 | 6,750 | 6,480 | 6,480 | 15,000 |
| 1996/07/09 | 6,700 | 6,700 | 6,700 | 6,700 | 2,000 |
| 1996/07/08 | 6,640 | 6,700 | 6,640 | 6,690 | 12,000 |
| 1996/07/05 | 6,900 | 6,900 | 6,830 | 6,880 | 41,000 |
| 1996/07/04 | 6,980 | 7,000 | 6,980 | 7,000 | 3,000 |
| 1996/07/03 | 7,030 | 7,030 | 6,970 | 6,970 | 7,000 |
| 1996/07/02 | 7,160 | 7,160 | 7,150 | 7,150 | 3,000 |
| 1996/07/01 | 7,160 | 7,180 | 7,160 | 7,170 | 4,000 |
| 1996/06/28 | 7,220 | 7,220 | 7,220 | 7,220 | 3,000 |
| 1996/06/27 | 7,160 | 7,160 | 7,160 | 7,160 | 7,000 |
| 1996/06/26 | 7,230 | 7,230 | 7,200 | 7,230 | 7,000 |
| 1996/06/25 | 7,100 | 7,120 | 7,100 | 7,120 | 6,000 |
| 1996/06/24 | 7,150 | 7,150 | 7,100 | 7,100 | 4,000 |
| 1996/06/21 | 7,190 | 7,230 | 7,190 | 7,200 | 15,000 |
| 1996/06/20 | 7,250 | 7,250 | 7,140 | 7,190 | 125,000 |
| 1996/06/19 | 7,380 | 7,380 | 7,250 | 7,250 | 145,000 |
| 1996/06/18 | 7,200 | 7,380 | 7,200 | 7,380 | 65,000 |
| 1996/06/17 | 7,240 | 7,290 | 7,240 | 7,290 | 4,000 |
| 1996/06/14 | 7,060 | 7,250 | 7,060 | 7,240 | 35,000 |
| 1996/06/13 | 6,870 | 6,980 | 6,870 | 6,980 | 4,000 |
| 1996/06/12 | 6,800 | 6,870 | 6,800 | 6,870 | 5,000 |
| 1996/06/11 | 6,650 | 6,720 | 6,650 | 6,720 | 6,000 |
| 1996/06/10 | 6,700 | 6,700 | 6,690 | 6,700 | 8,000 |
| 1996/06/07 | 6,720 | 6,720 | 6,700 | 6,700 | 4,000 |
| 1996/06/06 | 6,800 | 6,800 | 6,800 | 6,800 | 7,000 |
| 1996/06/05 | 6,920 | 6,920 | 6,880 | 6,880 | 6,000 |
| 1996/06/04 | 6,780 | 6,820 | 6,780 | 6,810 | 5,000 |
| 1996/06/03 | 6,750 | 6,800 | 6,750 | 6,790 | 10,000 |
| 1996/05/31 | 6,740 | 6,800 | 6,740 | 6,750 | 6,000 |
| 1996/05/30 | 6,540 | 6,550 | 6,530 | 6,530 | 5,000 |
| 1996/05/29 | 6,630 | 6,630 | 6,610 | 6,610 | 3,000 |
| 1996/05/28 | 6,620 | 6,620 | 6,610 | 6,610 | 4,000 |
| 1996/05/27 | 6,630 | 6,630 | 6,600 | 6,600 | 5,000 |
| 1996/05/24 | 6,580 | 6,630 | 6,580 | 6,630 | 4,000 |
| 1996/05/23 | 6,770 | 6,770 | 6,630 | 6,630 | 4,000 |
| 1996/05/22 | 6,900 | 6,910 | 6,850 | 6,910 | 7,000 |
| 1996/05/21 | 6,860 | 6,860 | 6,840 | 6,850 | 5,000 |
| 1996/05/20 | 6,930 | 6,930 | 6,850 | 6,850 | 5,000 |
| 1996/05/17 | 6,930 | 7,030 | 6,930 | 6,930 | 13,000 |
| 1996/05/16 | 6,700 | 6,790 | 6,700 | 6,790 | 6,000 |
| 1996/05/15 | 6,680 | 6,700 | 6,640 | 6,700 | 10,000 |
| 1996/05/14 | 6,650 | 6,650 | 6,630 | 6,630 | 5,000 |
| 1996/05/13 | 6,700 | 6,700 | 6,640 | 6,640 | 4,000 |
| 1996/05/10 | 6,670 | 6,720 | 6,640 | 6,720 | 11,000 |
| 1996/05/09 | 6,730 | 6,730 | 6,730 | 6,730 | 2,000 |
| 1996/05/08 | 6,720 | 6,980 | 6,720 | 6,980 | 23,000 |
| 1996/05/07 | 6,710 | 6,830 | 6,700 | 6,820 | 14,000 |
| 1996/05/02 | 6,750 | 6,770 | 6,710 | 6,760 | 19,000 |
| 1996/05/01 | 6,750 | 6,750 | 6,700 | 6,700 | 3,000 |
| 1996/04/30 | 6,720 | 6,720 | 6,650 | 6,650 | 11,000 |
| 1996/04/26 | 6,620 | 6,750 | 6,620 | 6,740 | 158,000 |
| 1996/04/25 | 6,540 | 6,610 | 6,540 | 6,600 | 19,000 |
| 1996/04/24 | 6,500 | 6,520 | 6,480 | 6,520 | 13,000 |
| 1996/04/23 | 6,360 | 6,470 | 6,360 | 6,470 | 7,000 |
| 1996/04/22 | 6,310 | 6,330 | 6,300 | 6,330 | 5,000 |
| 1996/04/19 | 6,310 | 6,320 | 6,290 | 6,300 | 24,000 |
| 1996/04/18 | 6,330 | 6,370 | 6,310 | 6,310 | 16,000 |
| 1996/04/17 | 6,240 | 6,330 | 6,240 | 6,330 | 10,000 |
| 1996/04/16 | 6,110 | 6,170 | 6,110 | 6,170 | 4,000 |
| 1996/04/15 | 6,040 | 6,040 | 6,030 | 6,030 | 3,000 |
| 1996/04/12 | 6,060 | 6,060 | 6,030 | 6,050 | 8,000 |
| 1996/04/11 | 6,000 | 6,030 | 6,000 | 6,030 | 3,000 |
| 1996/04/10 | 6,030 | 6,050 | 6,010 | 6,050 | 9,000 |
| 1996/04/09 | 5,980 | 6,040 | 5,980 | 5,990 | 6,000 |
| 1996/04/08 | 5,840 | 5,840 | 5,840 | 5,840 | 1,000 |
| 1996/04/05 | 5,950 | 5,950 | 5,930 | 5,930 | 4,000 |
| 1996/04/04 | 5,950 | 5,950 | 5,950 | 5,950 | 2,000 |
| 1996/04/03 | 6,050 | 6,050 | 5,980 | 5,980 | 3,000 |
| 1996/04/02 | 6,020 | 6,020 | 6,020 | 6,020 | 1,000 |
| 1996/04/01 | 6,100 | 6,100 | 6,000 | 6,000 | 8,000 |
| 1996/03/29 | 6,140 | 6,140 | 6,070 | 6,070 | 6,000 |
| 1996/03/28 | 6,150 | 6,150 | 6,140 | 6,140 | 2,000 |
| 1996/03/27 | 5,990 | 6,100 | 5,990 | 6,100 | 9,000 |
| 1996/03/26 | 5,950 | 5,970 | 5,950 | 5,970 | 2,000 |
| 1996/03/25 | 6,030 | 6,030 | 5,960 | 5,970 | 5,000 |
| 1996/03/22 | 5,970 | 5,970 | 5,880 | 5,880 | 52,000 |
| 1996/03/21 | 5,960 | 5,990 | 5,960 | 5,990 | 49,000 |
| 1996/03/19 | 5,940 | 5,950 | 5,940 | 5,950 | 4,000 |
| 1996/03/18 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 |
| 1996/03/15 | 5,710 | 5,850 | 5,710 | 5,830 | 5,000 |
| 1996/03/14 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 |
| 1996/03/13 | 5,660 | 5,660 | 5,600 | 5,600 | 11,000 |
| 1996/03/12 | 5,750 | 5,750 | 5,660 | 5,660 | 10,000 |
| 1996/03/11 | 5,690 | 5,690 | 5,690 | 5,690 | 2,000 |
| 1996/03/08 | 5,830 | 5,830 | 5,790 | 5,790 | 46,000 |
| 1996/03/07 | 5,930 | 5,930 | 5,850 | 5,850 | 2,000 |
| 1996/03/06 | 6,010 | 6,070 | 6,010 | 6,070 | 6,000 |
| 1996/03/05 | 6,300 | 6,300 | 6,300 | 6,300 | 3,000 |
| 1996/03/04 | 6,360 | 6,370 | 6,350 | 6,360 | 8,000 |
| 1996/03/01 | 6,300 | 6,330 | 6,220 | 6,330 | 11,000 |
| 1996/02/29 | 6,250 | 6,250 | 6,200 | 6,250 | 9,000 |
| 1996/02/28 | 6,140 | 6,140 | 6,140 | 6,140 | 2,000 |
| 1996/02/27 | 6,120 | 6,120 | 6,100 | 6,100 | 8,000 |
| 1996/02/26 | 6,140 | 6,140 | 6,140 | 6,140 | 1,000 |
| 1996/02/23 | 6,120 | 6,150 | 6,120 | 6,150 | 4,000 |
| 1996/02/22 | 5,990 | 6,020 | 5,990 | 6,000 | 12,000 |
| 1996/02/21 | 5,860 | 5,880 | 5,860 | 5,880 | 3,000 |
| 1996/02/20 | 5,810 | 5,810 | 5,810 | 5,810 | 1,000 |
| 1996/02/19 | 5,900 | 5,900 | 5,850 | 5,850 | 3,000 |
| 1996/02/16 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1996/02/15 | 5,910 | 5,910 | 5,910 | 5,910 | 1,000 |
| 1996/02/14 | 6,140 | 6,140 | 6,140 | 6,140 | 13,000 |
| 1996/02/13 | 6,170 | 6,170 | 6,130 | 6,140 | 53,000 |
| 1996/02/09 | 6,150 | 6,150 | 6,080 | 6,140 | 6,000 |
| 1996/02/08 | 5,950 | 6,090 | 5,950 | 6,090 | 4,000 |
| 1996/02/07 | 5,800 | 5,900 | 5,800 | 5,900 | 54,000 |
| 1996/02/06 | 5,760 | 5,760 | 5,760 | 5,760 | 1,000 |
| 1996/02/05 | 5,850 | 5,850 | 5,820 | 5,820 | 2,000 |
| 1996/02/02 | 5,860 | 5,860 | 5,860 | 5,860 | 1,000 |
| 1996/02/01 | 5,920 | 5,930 | 5,820 | 5,930 | 103,000 |
| 1996/01/31 | 5,870 | 5,910 | 5,860 | 5,860 | 14,000 |
| 1996/01/30 | 5,870 | 5,870 | 5,820 | 5,820 | 3,000 |
| 1996/01/29 | 5,930 | 5,930 | 5,880 | 5,880 | 802,000 |
| 1996/01/26 | 5,930 | 5,930 | 5,930 | 5,930 | 1,000 |
| 1996/01/25 | 5,850 | 5,900 | 5,850 | 5,900 | 2,000 |
| 1996/01/24 | 5,840 | 5,840 | 5,840 | 5,840 | 1,000 |
| 1996/01/23 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1996/01/22 | 5,950 | 5,950 | 5,920 | 5,940 | 20,000 |
| 1996/01/19 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 |
| 1996/01/18 | 5,600 | 5,600 | 5,570 | 5,570 | 3,000 |
| 1996/01/17 | 5,700 | 5,740 | 5,660 | 5,660 | 9,000 |
| 1996/01/16 | 5,650 | 5,650 | 5,640 | 5,640 | 2,000 |
| 1996/01/12 | 5,690 | 5,690 | 5,670 | 5,670 | 3,000 |
| 1996/01/11 | 5,840 | 5,840 | 5,670 | 5,700 | 8,000 |
| 1996/01/10 | 5,950 | 5,950 | 5,900 | 5,910 | 7,000 |
| 1996/01/09 | 5,940 | 5,940 | 5,940 | 5,940 | 1,000 |
| 1996/01/08 | 6,040 | 6,040 | 5,930 | 5,930 | 2,000 |
| 1996/01/05 | 6,040 | 6,090 | 6,040 | 6,060 | 12,000 |
| 1996/01/04 | 6,200 | 6,200 | 6,160 | 6,200 | 15,000 |