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 |
|---|---|---|---|---|---|
| 1997/12/30 | 13,200 | 13,200 | 13,100 | 13,100 | 2,000 |
| 1997/12/29 | 13,100 | 13,100 | 12,800 | 12,900 | 161,000 |
| 1997/12/26 | 13,200 | 13,200 | 13,200 | 13,200 | 1,000 |
| 1997/12/25 | 13,200 | 13,700 | 13,200 | 13,700 | 3,000 |
| 1997/12/24 | 13,100 | 13,100 | 12,800 | 13,100 | 5,000 |
| 1997/12/22 | 13,000 | 13,000 | 12,800 | 13,000 | 105,000 |
| 1997/12/19 | 12,800 | 12,900 | 12,800 | 12,900 | 3,000 |
| 1997/12/18 | 13,000 | 13,000 | 13,000 | 13,000 | 2,000 |
| 1997/12/17 | 12,800 | 13,000 | 12,500 | 13,000 | 10,000 |
| 1997/12/16 | 12,100 | 12,200 | 12,100 | 12,200 | 4,000 |
| 1997/12/15 | 12,100 | 12,100 | 12,000 | 12,000 | 2,000 |
| 1997/12/12 | 13,100 | 13,100 | 12,500 | 12,500 | 59,000 |
| 1997/12/11 | 13,500 | 13,500 | 13,400 | 13,400 | 4,000 |
| 1997/12/10 | 13,400 | 13,400 | 13,400 | 13,400 | 1,000 |
| 1997/12/09 | 13,500 | 13,700 | 13,500 | 13,600 | 4,000 |
| 1997/12/08 | 13,300 | 13,300 | 13,300 | 13,300 | 1,000 |
| 1997/12/05 | 13,400 | 13,400 | 13,400 | 13,400 | 2,000 |
| 1997/12/04 | 13,100 | 13,100 | 13,000 | 13,000 | 4,000 |
| 1997/12/03 | 13,000 | 13,000 | 12,900 | 12,900 | 6,000 |
| 1997/12/02 | 12,900 | 12,900 | 12,900 | 12,900 | 5,000 |
| 1997/12/01 | 12,800 | 12,800 | 12,800 | 12,800 | 3,000 |
| 1997/11/28 | 12,400 | 12,500 | 12,400 | 12,500 | 6,000 |
| 1997/11/27 | 12,500 | 12,500 | 12,500 | 12,500 | 1,000 |
| 1997/11/26 | 12,200 | 12,400 | 12,100 | 12,300 | 10,000 |
| 1997/11/25 | 11,700 | 11,700 | 11,700 | 11,700 | 14,000 |
| 1997/11/21 | 12,400 | 12,600 | 12,400 | 12,600 | 3,000 |
| 1997/11/20 | 12,300 | 12,300 | 12,200 | 12,200 | 2,000 |
| 1997/11/19 | 12,700 | 12,700 | 12,500 | 12,500 | 2,000 |
| 1997/11/18 | 12,800 | 13,000 | 12,700 | 12,800 | 9,000 |
| 1997/11/17 | 12,600 | 12,900 | 12,600 | 12,900 | 8,000 |
| 1997/11/14 | 11,800 | 11,800 | 11,800 | 11,800 | 4,000 |
| 1997/11/13 | 11,800 | 11,800 | 11,800 | 11,800 | 2,000 |
| 1997/11/12 | 12,100 | 12,100 | 12,100 | 12,100 | 2,000 |
| 1997/11/11 | 12,000 | 12,000 | 12,000 | 12,000 | 7,000 |
| 1997/11/10 | 12,200 | 12,200 | 12,000 | 12,100 | 9,000 |
| 1997/11/07 | 12,500 | 12,500 | 12,500 | 12,500 | 30,000 |
| 1997/11/06 | 13,000 | 13,300 | 12,900 | 13,000 | 15,000 |
| 1997/11/05 | 12,500 | 12,900 | 12,500 | 12,900 | 3,000 |
| 1997/11/04 | 12,500 | 12,600 | 12,300 | 12,500 | 21,000 |
| 1997/10/31 | 11,500 | 11,500 | 11,500 | 11,500 | 1,000 |
| 1997/10/30 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |
| 1997/10/29 | 12,400 | 12,400 | 12,400 | 12,400 | 2,000 |
| 1997/10/28 | 11,200 | 11,200 | 11,200 | 11,200 | 1,000 |
| 1997/10/27 | 12,000 | 12,200 | 12,000 | 12,200 | 3,000 |
| 1997/10/24 | 12,800 | 13,000 | 12,700 | 12,900 | 7,000 |
| 1997/10/23 | 13,400 | 13,400 | 13,200 | 13,200 | 6,000 |
| 1997/10/22 | 13,400 | 13,400 | 13,300 | 13,300 | 4,000 |
| 1997/10/21 | 13,500 | 13,600 | 13,300 | 13,300 | 20,000 |
| 1997/10/20 | 13,900 | 13,900 | 13,800 | 13,800 | 2,000 |
| 1997/10/17 | 14,300 | 14,300 | 14,100 | 14,100 | 9,000 |
| 1997/10/16 | 14,400 | 14,400 | 14,400 | 14,400 | 1,000 |
| 1997/10/15 | 14,600 | 14,600 | 14,500 | 14,500 | 11,000 |
| 1997/10/14 | 14,100 | 14,700 | 14,100 | 14,700 | 131,000 |
| 1997/10/13 | 14,100 | 14,100 | 14,100 | 14,100 | 5,000 |
| 1997/10/09 | 14,100 | 14,100 | 14,100 | 14,100 | 2,000 |
| 1997/10/08 | 14,500 | 14,500 | 14,500 | 14,500 | 3,000 |
| 1997/10/07 | 14,800 | 14,800 | 14,700 | 14,800 | 5,000 |
| 1997/10/06 | 14,800 | 14,800 | 14,700 | 14,700 | 6,000 |
| 1997/10/03 | 14,500 | 14,500 | 14,500 | 14,500 | 5,000 |
| 1997/10/02 | 14,700 | 14,700 | 14,400 | 14,400 | 8,000 |
| 1997/10/01 | 13,900 | 14,900 | 13,900 | 14,800 | 9,000 |
| 1997/09/30 | 14,100 | 14,400 | 14,000 | 14,200 | 317,000 |
| 1997/09/29 | 13,900 | 13,900 | 13,900 | 13,900 | 8,000 |
| 1997/09/26 | 14,100 | 14,100 | 14,100 | 14,100 | 2,000 |
| 1997/09/25 | 14,100 | 14,100 | 14,100 | 14,100 | 6,000 |
| 1997/09/24 | 14,000 | 14,200 | 14,000 | 14,100 | 11,000 |
| 1997/09/22 | 13,500 | 13,600 | 13,500 | 13,600 | 4,000 |
| 1997/09/19 | 13,100 | 13,400 | 13,100 | 13,400 | 34,000 |
| 1997/09/18 | 12,900 | 13,100 | 12,900 | 13,100 | 33,000 |
| 1997/09/17 | 13,000 | 13,000 | 12,400 | 12,400 | 4,000 |
| 1997/09/16 | 12,500 | 12,500 | 12,500 | 12,500 | 1,000 |
| 1997/09/12 | 12,400 | 12,500 | 12,200 | 12,200 | 34,000 |
| 1997/09/11 | 13,300 | 13,300 | 12,900 | 12,900 | 4,000 |
| 1997/09/10 | 13,300 | 13,600 | 13,300 | 13,600 | 2,000 |
| 1997/09/09 | 13,600 | 13,600 | 13,600 | 13,600 | 1,000 |
| 1997/09/08 | 13,900 | 13,900 | 13,900 | 13,900 | 3,000 |
| 1997/09/05 | 13,700 | 13,700 | 13,700 | 13,700 | 1,000 |
| 1997/09/04 | 13,700 | 13,900 | 13,600 | 13,900 | 7,000 |
| 1997/09/03 | 13,000 | 13,600 | 12,900 | 13,500 | 689,000 |
| 1997/09/02 | 12,200 | 12,600 | 12,200 | 12,600 | 7,000 |
| 1997/09/01 | 12,200 | 12,200 | 12,100 | 12,100 | 9,000 |
| 1997/08/29 | 12,300 | 12,300 | 12,300 | 12,300 | 1,000 |
| 1997/08/28 | 12,900 | 12,900 | 12,800 | 12,800 | 2,000 |
| 1997/08/27 | 12,800 | 12,900 | 12,800 | 12,900 | 3,000 |
| 1997/08/26 | 13,100 | 13,100 | 13,000 | 13,000 | 10,000 |
| 1997/08/25 | 13,400 | 13,400 | 13,000 | 13,000 | 5,000 |
| 1997/08/22 | 13,900 | 13,900 | 13,600 | 13,600 | 7,000 |
| 1997/08/21 | 13,900 | 14,000 | 13,900 | 14,000 | 8,000 |
| 1997/08/20 | 13,800 | 13,900 | 13,600 | 13,700 | 11,000 |
| 1997/08/19 | 14,300 | 14,300 | 13,900 | 13,900 | 4,000 |
| 1997/08/18 | 14,300 | 14,300 | 14,200 | 14,200 | 5,000 |
| 1997/08/15 | 14,700 | 14,800 | 14,700 | 14,800 | 5,000 |
| 1997/08/14 | 14,400 | 14,500 | 14,400 | 14,500 | 23,000 |
| 1997/08/13 | 14,000 | 14,000 | 14,000 | 14,000 | 1,000 |
| 1997/08/12 | 13,900 | 13,900 | 13,900 | 13,900 | 1,000 |
| 1997/08/11 | 13,900 | 13,900 | 13,900 | 13,900 | 1,000 |
| 1997/08/08 | 14,400 | 14,400 | 14,200 | 14,200 | 7,000 |
| 1997/08/07 | 15,000 | 15,000 | 14,700 | 14,700 | 2,000 |
| 1997/08/06 | 14,800 | 14,800 | 14,600 | 14,600 | 21,000 |
| 1997/08/05 | 14,300 | 14,300 | 14,200 | 14,200 | 5,000 |
| 1997/08/04 | 14,600 | 14,800 | 14,600 | 14,800 | 4,000 |
| 1997/08/01 | 14,900 | 14,900 | 14,500 | 14,500 | 5,000 |
| 1997/07/31 | 14,600 | 14,800 | 14,600 | 14,800 | 6,000 |
| 1997/07/30 | 14,400 | 14,600 | 14,400 | 14,600 | 6,000 |
| 1997/07/29 | 13,700 | 14,200 | 13,700 | 14,200 | 8,000 |
| 1997/07/28 | 13,500 | 13,500 | 13,500 | 13,500 | 2,000 |
| 1997/07/25 | 13,300 | 13,300 | 13,200 | 13,200 | 2,000 |
| 1997/07/24 | 12,800 | 13,000 | 12,800 | 13,000 | 6,000 |
| 1997/07/23 | 12,800 | 12,800 | 12,600 | 12,600 | 6,000 |
| 1997/07/22 | 12,600 | 12,700 | 12,600 | 12,700 | 3,000 |
| 1997/07/18 | 13,000 | 13,000 | 13,000 | 13,000 | 2,000 |
| 1997/07/17 | 13,300 | 13,300 | 13,100 | 13,100 | 7,000 |
| 1997/07/16 | 13,100 | 13,100 | 13,000 | 13,000 | 5,000 |
| 1997/07/15 | 13,300 | 13,300 | 13,200 | 13,200 | 2,000 |
| 1997/07/14 | 13,200 | 13,200 | 13,100 | 13,100 | 3,000 |
| 1997/07/11 | 12,700 | 12,900 | 12,600 | 12,900 | 4,000 |
| 1997/07/10 | 11,700 | 12,500 | 11,700 | 12,500 | 12,000 |
| 1997/07/09 | 11,900 | 11,900 | 11,700 | 11,700 | 2,000 |
| 1997/07/08 | 11,900 | 11,900 | 11,700 | 11,700 | 4,000 |
| 1997/07/07 | 11,800 | 11,800 | 11,800 | 11,800 | 2,000 |
| 1997/07/04 | 11,800 | 11,900 | 11,800 | 11,900 | 4,000 |
| 1997/07/03 | 11,700 | 11,700 | 11,700 | 11,700 | 3,000 |
| 1997/07/02 | 11,700 | 11,700 | 11,600 | 11,700 | 3,000 |
| 1997/07/01 | 11,700 | 11,700 | 11,500 | 11,500 | 8,000 |
| 1997/06/30 | 11,900 | 11,900 | 11,600 | 11,600 | 6,000 |
| 1997/06/27 | 11,700 | 11,700 | 11,600 | 11,600 | 2,000 |
| 1997/06/26 | 11,900 | 11,900 | 11,900 | 11,900 | 3,000 |
| 1997/06/25 | 11,900 | 11,900 | 11,700 | 11,800 | 20,000 |
| 1997/06/24 | 11,600 | 11,600 | 11,600 | 11,600 | 1,000 |
| 1997/06/23 | 11,400 | 11,600 | 11,400 | 11,600 | 4,000 |
| 1997/06/20 | 11,300 | 11,300 | 11,300 | 11,300 | 1,000 |
| 1997/06/19 | 11,300 | 11,300 | 11,000 | 11,000 | 5,000 |
| 1997/06/18 | 11,500 | 11,500 | 11,400 | 11,400 | 5,000 |
| 1997/06/17 | 11,200 | 11,400 | 11,200 | 11,400 | 12,000 |
| 1997/06/16 | 11,300 | 11,300 | 11,100 | 11,100 | 2,000 |
| 1997/06/13 | 11,400 | 11,400 | 11,300 | 11,300 | 21,000 |
| 1997/06/12 | 11,300 | 11,400 | 11,200 | 11,200 | 16,000 |
| 1997/06/11 | 11,500 | 11,500 | 11,400 | 11,400 | 12,000 |
| 1997/06/10 | 11,400 | 11,500 | 11,400 | 11,500 | 9,000 |
| 1997/06/09 | 11,500 | 11,600 | 11,500 | 11,600 | 8,000 |
| 1997/06/06 | 11,500 | 11,500 | 11,200 | 11,200 | 9,000 |
| 1997/06/05 | 11,700 | 11,700 | 11,500 | 11,700 | 5,000 |
| 1997/06/04 | 11,900 | 12,000 | 11,800 | 11,800 | 12,000 |
| 1997/06/03 | 11,800 | 11,900 | 11,800 | 11,900 | 2,000 |
| 1997/06/02 | 11,700 | 11,700 | 11,700 | 11,700 | 2,000 |
| 1997/05/30 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |
| 1997/05/29 | 11,700 | 11,800 | 11,700 | 11,800 | 2,000 |
| 1997/05/28 | 11,100 | 11,500 | 11,100 | 11,500 | 3,000 |
| 1997/05/27 | 11,000 | 11,000 | 11,000 | 11,000 | 2,000 |
| 1997/05/26 | 11,000 | 11,000 | 11,000 | 11,000 | 2,000 |
| 1997/05/23 | 10,500 | 10,900 | 10,500 | 10,900 | 15,000 |
| 1997/05/22 | 10,100 | 10,200 | 10,100 | 10,200 | 4,000 |
| 1997/05/21 | 10,400 | 10,400 | 10,100 | 10,100 | 5,000 |
| 1997/05/20 | 10,200 | 10,300 | 10,100 | 10,300 | 29,000 |
| 1997/05/19 | 9,960 | 10,400 | 9,960 | 10,100 | 7,000 |
| 1997/05/16 | 10,100 | 10,100 | 10,100 | 10,100 | 5,000 |
| 1997/05/15 | 10,000 | 10,200 | 9,950 | 10,200 | 9,000 |
| 1997/05/14 | 10,000 | 10,000 | 10,000 | 10,000 | 6,000 |
| 1997/05/13 | 10,100 | 10,400 | 10,100 | 10,400 | 8,000 |
| 1997/05/12 | 9,620 | 9,930 | 9,620 | 9,930 | 5,000 |
| 1997/05/09 | 9,850 | 9,850 | 9,850 | 9,850 | 1,000 |
| 1997/05/08 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 |
| 1997/05/07 | 10,100 | 10,200 | 10,100 | 10,200 | 4,000 |
| 1997/05/06 | 10,300 | 10,300 | 10,000 | 10,000 | 5,000 |
| 1997/05/02 | 10,000 | 10,100 | 10,000 | 10,100 | 10,000 |
| 1997/05/01 | 10,000 | 10,000 | 9,850 | 9,850 | 4,000 |
| 1997/04/30 | 9,680 | 9,680 | 9,680 | 9,680 | 1,000 |
| 1997/04/28 | 9,440 | 9,440 | 9,410 | 9,410 | 3,000 |
| 1997/04/25 | 9,500 | 9,600 | 9,500 | 9,600 | 2,000 |
| 1997/04/24 | 9,720 | 9,760 | 9,720 | 9,760 | 3,000 |
| 1997/04/23 | 9,570 | 9,570 | 9,560 | 9,560 | 9,000 |
| 1997/04/22 | 9,420 | 9,510 | 9,420 | 9,510 | 7,000 |
| 1997/04/21 | 9,220 | 9,220 | 9,220 | 9,220 | 5,000 |
| 1997/04/18 | 9,070 | 9,100 | 9,070 | 9,100 | 8,000 |
| 1997/04/17 | 9,230 | 9,230 | 9,020 | 9,020 | 6,000 |
| 1997/04/16 | 9,430 | 9,430 | 9,390 | 9,400 | 5,000 |
| 1997/04/15 | 9,320 | 9,390 | 9,320 | 9,390 | 2,000 |
| 1997/04/14 | 9,480 | 9,550 | 9,350 | 9,350 | 16,000 |
| 1997/04/11 | 9,600 | 9,680 | 9,600 | 9,680 | 12,000 |
| 1997/04/10 | 9,720 | 9,720 | 9,720 | 9,720 | 4,000 |
| 1997/04/09 | 9,800 | 9,800 | 9,720 | 9,720 | 12,000 |
| 1997/04/08 | 9,720 | 9,840 | 9,720 | 9,840 | 7,000 |
| 1997/04/07 | 9,440 | 9,550 | 9,420 | 9,550 | 5,000 |
| 1997/04/04 | 9,280 | 9,280 | 9,280 | 9,280 | 2,000 |
| 1997/04/03 | 9,550 | 9,550 | 9,500 | 9,540 | 6,000 |
| 1997/04/02 | 9,300 | 9,550 | 9,300 | 9,550 | 3,000 |
| 1997/04/01 | 9,030 | 9,030 | 9,030 | 9,030 | 2,000 |
| 1997/03/31 | 9,130 | 9,130 | 9,130 | 9,130 | 1,000 |
| 1997/03/28 | 9,120 | 9,120 | 9,120 | 9,120 | 1,000 |
| 1997/03/27 | 9,050 | 9,050 | 9,050 | 9,050 | 1,000 |
| 1997/03/26 | 8,950 | 9,240 | 8,950 | 9,240 | 7,000 |
| 1997/03/25 | 8,750 | 8,850 | 8,750 | 8,850 | 48,000 |
| 1997/03/24 | 8,800 | 8,800 | 8,740 | 8,750 | 54,000 |
| 1997/03/21 | 8,700 | 8,750 | 8,690 | 8,750 | 33,000 |
| 1997/03/19 | 8,650 | 8,650 | 8,650 | 8,650 | 2,000 |
| 1997/03/18 | 8,780 | 8,780 | 8,630 | 8,630 | 2,000 |
| 1997/03/17 | 8,640 | 8,640 | 8,640 | 8,640 | 5,000 |
| 1997/03/14 | 8,410 | 8,560 | 8,400 | 8,510 | 30,000 |
| 1997/03/13 | 8,450 | 8,500 | 8,450 | 8,480 | 4,000 |
| 1997/03/12 | 8,580 | 8,690 | 8,580 | 8,690 | 6,000 |
| 1997/03/11 | 8,740 | 8,740 | 8,740 | 8,740 | 1,000 |
| 1997/03/10 | 8,790 | 8,790 | 8,740 | 8,740 | 5,000 |
| 1997/03/07 | 8,690 | 8,730 | 8,690 | 8,730 | 4,000 |
| 1997/03/06 | 8,730 | 8,730 | 8,730 | 8,730 | 5,000 |
| 1997/03/05 | 8,760 | 8,790 | 8,710 | 8,770 | 4,000 |
| 1997/03/04 | 8,710 | 8,710 | 8,700 | 8,700 | 4,000 |
| 1997/03/03 | 8,620 | 8,620 | 8,610 | 8,620 | 5,000 |
| 1997/02/28 | 8,660 | 8,730 | 8,660 | 8,730 | 6,000 |
| 1997/02/27 | 8,610 | 8,610 | 8,610 | 8,610 | 1,000 |
| 1997/02/26 | 8,700 | 8,700 | 8,700 | 8,700 | 5,000 |
| 1997/02/25 | 8,450 | 8,450 | 8,450 | 8,450 | 1,000 |
| 1997/02/24 | 8,850 | 8,900 | 8,690 | 8,690 | 161,000 |
| 1997/02/21 | 8,590 | 8,590 | 8,590 | 8,590 | 1,000 |
| 1997/02/20 | 8,730 | 8,730 | 8,730 | 8,730 | 3,000 |
| 1997/02/19 | 8,400 | 8,420 | 8,400 | 8,420 | 6,000 |
| 1997/02/18 | 8,830 | 8,830 | 8,680 | 8,680 | 3,000 |
| 1997/02/17 | 8,940 | 8,950 | 8,940 | 8,950 | 5,000 |
| 1997/02/14 | 9,050 | 9,050 | 9,000 | 9,000 | 4,000 |
| 1997/02/13 | 8,710 | 9,100 | 8,710 | 9,100 | 9,000 |
| 1997/02/12 | 8,520 | 8,630 | 8,500 | 8,630 | 14,000 |
| 1997/02/10 | 8,080 | 8,230 | 8,080 | 8,230 | 2,000 |
| 1997/02/07 | 7,930 | 8,000 | 7,900 | 8,000 | 28,000 |
| 1997/02/06 | 7,910 | 7,920 | 7,860 | 7,860 | 3,000 |
| 1997/02/05 | 7,770 | 7,920 | 7,770 | 7,920 | 4,000 |
| 1997/02/04 | 7,860 | 7,860 | 7,860 | 7,860 | 2,000 |
| 1997/02/03 | 7,900 | 7,900 | 7,900 | 7,900 | 1,000 |
| 1997/01/31 | 7,930 | 8,000 | 7,910 | 7,950 | 386,000 |
| 1997/01/30 | 7,930 | 7,930 | 7,780 | 7,780 | 3,000 |
| 1997/01/29 | 7,930 | 7,930 | 7,850 | 7,930 | 407,000 |
| 1997/01/28 | 7,570 | 7,700 | 7,560 | 7,700 | 4,000 |
| 1997/01/27 | 7,560 | 7,630 | 7,560 | 7,630 | 2,000 |
| 1997/01/24 | 7,730 | 7,740 | 7,720 | 7,720 | 14,000 |
| 1997/01/23 | 7,700 | 7,750 | 7,700 | 7,750 | 4,000 |
| 1997/01/22 | 7,760 | 7,760 | 7,720 | 7,720 | 3,000 |
| 1997/01/21 | 7,580 | 7,580 | 7,580 | 7,580 | 1,000 |
| 1997/01/20 | 7,550 | 7,550 | 7,540 | 7,540 | 3,000 |
| 1997/01/17 | 7,440 | 7,690 | 7,440 | 7,690 | 8,000 |
| 1997/01/16 | 7,440 | 7,440 | 7,440 | 7,440 | 1,000 |
| 1997/01/14 | 7,120 | 7,250 | 7,120 | 7,240 | 8,000 |
| 1997/01/13 | 7,330 | 7,340 | 7,150 | 7,210 | 16,000 |
| 1997/01/10 | 7,650 | 7,650 | 7,370 | 7,580 | 24,000 |
| 1997/01/09 | 7,680 | 7,700 | 7,680 | 7,700 | 5,000 |
| 1997/01/08 | 7,730 | 7,750 | 7,650 | 7,750 | 9,000 |
| 1997/01/07 | 7,810 | 7,810 | 7,750 | 7,750 | 25,000 |
| 1997/01/06 | 7,650 | 7,780 | 7,650 | 7,780 | 3,000 |