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 |
---|---|---|---|---|---|
1998/12/30 | 10,410 | 10,430 | 10,290 | 10,290 | 41,000 |
1998/12/29 | 10,340 | 10,340 | 10,340 | 10,340 | 1,000 |
1998/12/28 | 10,390 | 10,390 | 10,390 | 10,390 | 1,000 |
1998/12/25 | 10,450 | 10,450 | 10,450 | 10,450 | 1,000 |
1998/12/24 | 10,450 | 10,450 | 10,450 | 10,450 | 1,000 |
1998/12/22 | 10,430 | 10,430 | 10,280 | 10,280 | 3,000 |
1998/12/21 | 10,430 | 10,430 | 10,430 | 10,430 | 1,000 |
1998/12/18 | 10,420 | 10,420 | 10,420 | 10,420 | 2,000 |
1998/12/17 | 10,190 | 10,190 | 10,190 | 10,190 | 3,000 |
1998/12/16 | 10,200 | 10,200 | 10,200 | 10,200 | 2,000 |
1998/12/15 | 10,080 | 10,080 | 10,050 | 10,050 | 4,000 |
1998/12/14 | 10,170 | 10,170 | 10,170 | 10,170 | 1,000 |
1998/12/11 | 10,200 | 10,370 | 10,200 | 10,370 | 49,000 |
1998/12/10 | 10,270 | 10,480 | 10,220 | 10,400 | 4,000 |
1998/12/09 | 10,010 | 10,010 | 10,010 | 10,010 | 1,000 |
1998/12/08 | 10,010 | 10,010 | 10,010 | 10,010 | 1,000 |
1998/12/07 | 9,900 | 9,900 | 9,720 | 9,720 | 3,000 |
1998/12/04 | 10,050 | 10,050 | 9,900 | 9,900 | 3,000 |
1998/12/03 | 10,210 | 10,210 | 10,190 | 10,190 | 2,000 |
1998/12/02 | 10,300 | 10,400 | 10,300 | 10,400 | 5,000 |
1998/12/01 | 10,500 | 10,500 | 10,500 | 10,500 | 3,000 |
1998/11/30 | 10,440 | 10,440 | 10,440 | 10,440 | 1,000 |
1998/11/27 | 10,300 | 10,300 | 10,270 | 10,270 | 10,000 |
1998/11/26 | 10,430 | 10,430 | 10,400 | 10,400 | 3,000 |
1998/11/25 | 10,810 | 10,810 | 10,810 | 10,810 | 1,000 |
1998/11/24 | 11,100 | 11,150 | 10,920 | 11,150 | 6,000 |
1998/11/20 | 10,580 | 10,590 | 10,500 | 10,590 | 4,000 |
1998/11/19 | 11,390 | 11,430 | 11,390 | 11,430 | 5,000 |
1998/11/18 | 11,100 | 11,240 | 11,000 | 11,240 | 8,000 |
1998/11/17 | 10,870 | 10,870 | 10,870 | 10,870 | 1,000 |
1998/11/16 | 10,830 | 10,830 | 10,830 | 10,830 | 1,000 |
1998/11/13 | 10,690 | 10,690 | 10,690 | 10,690 | 1,000 |
1998/11/12 | 10,700 | 10,700 | 10,460 | 10,480 | 3,000 |
1998/11/11 | 10,000 | 10,080 | 10,000 | 10,080 | 6,000 |
1998/11/10 | 11,480 | 11,480 | 11,480 | 11,480 | 1,000 |
1998/11/09 | 11,430 | 11,430 | 11,430 | 11,430 | 1,000 |
1998/11/06 | 11,640 | 11,650 | 11,640 | 11,650 | 2,000 |
1998/11/05 | 11,440 | 11,440 | 11,440 | 11,440 | 3,000 |
1998/11/04 | 11,210 | 11,300 | 11,210 | 11,300 | 2,000 |
1998/11/02 | 10,400 | 10,400 | 10,400 | 10,400 | 3,000 |
1998/10/30 | 11,300 | 11,300 | 10,360 | 10,360 | 2,000 |
1998/10/29 | 11,450 | 11,550 | 11,450 | 11,550 | 3,000 |
1998/10/28 | 11,600 | 11,600 | 11,540 | 11,540 | 2,000 |
1998/10/27 | 11,510 | 11,720 | 11,320 | 11,320 | 230,000 |
1998/10/26 | 11,470 | 11,580 | 11,470 | 11,580 | 2,000 |
1998/10/23 | 11,410 | 11,410 | 11,400 | 11,400 | 2,000 |
1998/10/22 | 11,630 | 11,630 | 11,630 | 11,630 | 1,000 |
1998/10/21 | 11,490 | 11,490 | 11,340 | 11,340 | 5,000 |
1998/10/20 | 11,130 | 11,130 | 11,130 | 11,130 | 1,000 |
1998/10/19 | 11,340 | 11,340 | 11,340 | 11,340 | 1,000 |
1998/10/16 | 10,700 | 10,700 | 10,700 | 10,700 | 6,000 |
1998/10/15 | 10,390 | 10,400 | 10,390 | 10,400 | 2,000 |
1998/10/14 | 11,100 | 11,100 | 10,890 | 10,890 | 4,000 |
1998/10/13 | 10,800 | 10,800 | 10,520 | 10,600 | 4,000 |
1998/10/12 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 |
1998/10/09 | 9,010 | 9,010 | 9,010 | 9,010 | 1,000 |
1998/10/08 | 9,840 | 9,840 | 9,750 | 9,750 | 2,000 |
1998/10/07 | 10,740 | 10,740 | 10,740 | 10,740 | 1,000 |
1998/10/06 | 10,090 | 10,090 | 10,090 | 10,090 | 1,000 |
1998/10/05 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 |
1998/10/02 | 11,910 | 11,910 | 11,890 | 11,890 | 2,000 |
1998/10/01 | 12,620 | 12,620 | 12,620 | 12,620 | 1,000 |
1998/09/30 | 13,350 | 13,350 | 13,310 | 13,310 | 2,000 |
1998/09/29 | 13,150 | 13,150 | 13,150 | 13,150 | 1,000 |
1998/09/28 | 12,870 | 12,870 | 12,870 | 12,870 | 2,000 |
1998/09/25 | 12,940 | 12,940 | 12,940 | 12,940 | 1,000 |
1998/09/24 | 12,410 | 13,210 | 12,410 | 13,210 | 3,000 |
1998/09/22 | 11,770 | 11,770 | 11,770 | 11,770 | 2,000 |
1998/09/21 | 12,150 | 12,150 | 12,150 | 12,150 | 1,000 |
1998/09/18 | 12,990 | 12,990 | 12,960 | 12,960 | 2,000 |
1998/09/17 | 13,000 | 13,000 | 12,940 | 12,990 | 3,000 |
1998/09/16 | 12,990 | 12,990 | 12,990 | 12,990 | 6,000 |
1998/09/14 | 12,480 | 12,480 | 12,480 | 12,480 | 1,000 |
1998/09/11 | 12,410 | 12,410 | 12,000 | 12,050 | 47,000 |
1998/09/10 | 12,930 | 12,930 | 12,930 | 12,930 | 3,000 |
1998/09/09 | 13,120 | 13,120 | 13,010 | 13,010 | 2,000 |
1998/09/08 | 13,190 | 13,190 | 13,170 | 13,170 | 2,000 |
1998/09/07 | 13,150 | 13,250 | 13,150 | 13,190 | 3,000 |
1998/09/04 | 13,420 | 13,420 | 13,300 | 13,300 | 3,000 |
1998/09/03 | 13,470 | 13,600 | 13,470 | 13,600 | 3,000 |
1998/09/02 | 14,050 | 14,050 | 13,960 | 13,960 | 7,000 |
1998/09/01 | 14,000 | 14,000 | 13,850 | 13,920 | 3,000 |
1998/08/31 | 14,520 | 14,690 | 14,520 | 14,690 | 4,000 |
1998/08/28 | 14,510 | 14,750 | 14,510 | 14,710 | 4,000 |
1998/08/27 | 15,120 | 15,120 | 15,020 | 15,020 | 2,000 |
1998/08/26 | 15,290 | 15,290 | 15,200 | 15,200 | 3,000 |
1998/08/25 | 15,280 | 15,280 | 15,280 | 15,280 | 1,000 |
1998/08/24 | 15,330 | 15,330 | 15,330 | 15,330 | 1,000 |
1998/08/21 | 15,720 | 15,720 | 15,720 | 15,720 | 2,000 |
1998/08/20 | 15,990 | 16,000 | 15,990 | 16,000 | 6,000 |
1998/08/19 | 15,800 | 15,800 | 15,800 | 15,800 | 5,000 |
1998/08/18 | 15,310 | 15,430 | 15,310 | 15,370 | 5,000 |
1998/08/17 | 15,210 | 15,280 | 15,200 | 15,200 | 4,000 |
1998/08/14 | 15,050 | 15,310 | 15,050 | 15,310 | 3,000 |
1998/08/13 | 15,500 | 15,500 | 15,210 | 15,210 | 3,000 |
1998/08/12 | 16,000 | 16,000 | 15,820 | 15,820 | 2,000 |
1998/08/11 | 15,600 | 15,600 | 15,600 | 15,600 | 1,000 |
1998/08/10 | 15,250 | 15,250 | 15,200 | 15,200 | 2,000 |
1998/08/07 | 15,700 | 15,700 | 15,530 | 15,530 | 62,000 |
1998/08/06 | 15,580 | 15,580 | 15,580 | 15,580 | 1,000 |
1998/08/05 | 15,520 | 15,560 | 15,510 | 15,560 | 3,000 |
1998/08/04 | 15,630 | 15,800 | 15,440 | 15,440 | 163,000 |
1998/08/03 | 15,720 | 16,000 | 15,720 | 16,000 | 4,000 |
1998/07/31 | 15,500 | 15,520 | 15,500 | 15,520 | 6,000 |
1998/07/30 | 15,290 | 15,290 | 15,250 | 15,250 | 2,000 |
1998/07/29 | 15,330 | 15,330 | 15,330 | 15,330 | 1,000 |
1998/07/28 | 15,450 | 15,450 | 15,450 | 15,450 | 5,000 |
1998/07/27 | 15,190 | 15,190 | 15,190 | 15,190 | 1,000 |
1998/07/24 | 15,100 | 15,150 | 15,100 | 15,150 | 2,000 |
1998/07/23 | 15,100 | 15,100 | 15,100 | 15,100 | 1,000 |
1998/07/22 | 15,300 | 15,300 | 15,300 | 15,300 | 1,000 |
1998/07/21 | 15,500 | 15,500 | 15,500 | 15,500 | 1,000 |
1998/07/17 | 15,120 | 15,270 | 15,120 | 15,260 | 8,000 |
1998/07/16 | 15,110 | 15,290 | 15,110 | 15,280 | 46,000 |
1998/07/15 | 14,850 | 14,900 | 14,850 | 14,900 | 2,000 |
1998/07/14 | 14,670 | 14,670 | 14,600 | 14,600 | 4,000 |
1998/07/13 | 14,600 | 14,610 | 14,600 | 14,610 | 2,000 |
1998/07/10 | 14,700 | 14,700 | 14,430 | 14,430 | 5,000 |
1998/07/09 | 14,380 | 14,380 | 14,380 | 14,380 | 1,000 |
1998/07/08 | 13,960 | 13,960 | 13,960 | 13,960 | 1,000 |
1998/07/07 | 13,900 | 13,910 | 13,900 | 13,910 | 2,000 |
1998/07/06 | 14,060 | 14,060 | 14,060 | 14,060 | 1,000 |
1998/07/03 | 14,400 | 14,400 | 14,400 | 14,400 | 1,000 |
1998/07/02 | 14,290 | 14,290 | 14,290 | 14,290 | 1,000 |
1998/07/01 | 14,200 | 14,350 | 14,200 | 14,350 | 3,000 |
1998/06/30 | 14,300 | 14,300 | 14,200 | 14,200 | 2,000 |
1998/06/29 | 14,170 | 14,170 | 14,170 | 14,170 | 2,000 |
1998/06/26 | 13,900 | 14,000 | 13,900 | 14,000 | 8,000 |
1998/06/25 | 13,900 | 13,900 | 13,900 | 13,900 | 2,000 |
1998/06/24 | 13,300 | 13,300 | 13,300 | 13,300 | 2,000 |
1998/06/23 | 12,990 | 12,990 | 12,980 | 12,980 | 3,000 |
1998/06/22 | 12,920 | 12,920 | 12,920 | 12,920 | 2,000 |
1998/06/19 | 12,820 | 12,820 | 12,800 | 12,800 | 3,000 |
1998/06/18 | 13,750 | 13,750 | 13,150 | 13,200 | 4,000 |
1998/06/17 | 13,470 | 13,470 | 13,410 | 13,410 | 2,000 |
1998/06/16 | 13,710 | 13,740 | 13,710 | 13,740 | 2,000 |
1998/06/15 | 13,750 | 13,750 | 13,750 | 13,750 | 2,000 |
1998/06/12 | 13,830 | 13,990 | 13,830 | 13,990 | 66,000 |
1998/06/11 | 13,760 | 13,960 | 13,760 | 13,960 | 2,000 |
1998/06/10 | 14,110 | 14,110 | 13,870 | 13,870 | 2,000 |
1998/06/09 | 14,380 | 14,380 | 14,380 | 14,380 | 2,000 |
1998/06/08 | 14,200 | 14,200 | 14,200 | 14,200 | 1,000 |
1998/06/05 | 14,300 | 14,300 | 14,300 | 14,300 | 2,000 |
1998/06/04 | 14,560 | 14,620 | 14,560 | 14,620 | 3,000 |
1998/06/03 | 14,360 | 14,360 | 14,250 | 14,250 | 3,000 |
1998/06/02 | 14,210 | 14,210 | 14,210 | 14,210 | 5,000 |
1998/06/01 | 14,260 | 14,310 | 14,260 | 14,310 | 2,000 |
1998/05/29 | 14,730 | 14,730 | 14,730 | 14,730 | 2,000 |
1998/05/28 | 14,550 | 14,550 | 14,550 | 14,550 | 2,000 |
1998/05/27 | 14,500 | 14,550 | 14,500 | 14,500 | 44,000 |
1998/05/26 | 14,560 | 14,560 | 14,560 | 14,560 | 1,000 |
1998/05/25 | 14,530 | 14,530 | 14,530 | 14,530 | 1,000 |
1998/05/22 | 14,390 | 14,390 | 14,250 | 14,250 | 2,000 |
1998/05/21 | 14,850 | 14,850 | 14,740 | 14,740 | 40,000 |
1998/05/20 | 14,790 | 14,790 | 14,790 | 14,790 | 1,000 |
1998/05/19 | 14,770 | 14,770 | 14,770 | 14,770 | 1,000 |
1998/05/18 | 14,700 | 14,700 | 14,660 | 14,660 | 3,000 |
1998/05/15 | 14,700 | 14,760 | 14,700 | 14,760 | 2,000 |
1998/05/14 | 14,500 | 14,500 | 14,470 | 14,470 | 2,000 |
1998/05/13 | 14,110 | 14,110 | 14,110 | 14,110 | 25,000 |
1998/05/12 | 14,070 | 14,070 | 14,070 | 14,070 | 3,000 |
1998/05/11 | 14,060 | 14,060 | 13,800 | 13,800 | 3,000 |
1998/05/08 | 14,330 | 14,340 | 14,250 | 14,260 | 8,000 |
1998/05/07 | 14,500 | 14,500 | 14,300 | 14,350 | 6,000 |
1998/05/06 | 14,860 | 14,870 | 14,410 | 14,410 | 12,000 |
1998/05/01 | 14,720 | 14,830 | 14,720 | 14,750 | 4,000 |
1998/04/30 | 14,600 | 14,880 | 14,600 | 14,880 | 4,000 |
1998/04/28 | 14,120 | 14,310 | 14,120 | 14,310 | 7,000 |
1998/04/27 | 14,230 | 14,300 | 14,220 | 14,220 | 5,000 |
1998/04/24 | 13,950 | 14,200 | 13,950 | 14,200 | 10,000 |
1998/04/23 | 13,830 | 13,830 | 13,820 | 13,820 | 2,000 |
1998/04/22 | 13,950 | 13,950 | 13,910 | 13,910 | 2,000 |
1998/04/21 | 13,910 | 13,910 | 13,910 | 13,910 | 2,000 |
1998/04/20 | 13,660 | 13,660 | 13,560 | 13,560 | 3,000 |
1998/04/17 | 13,300 | 13,370 | 13,190 | 13,190 | 4,000 |
1998/04/16 | 13,880 | 13,880 | 13,880 | 13,880 | 2,000 |
1998/04/15 | 13,610 | 13,610 | 13,610 | 13,610 | 1,000 |
1998/04/14 | 13,600 | 13,660 | 13,600 | 13,660 | 2,000 |
1998/04/13 | 13,510 | 13,510 | 13,510 | 13,510 | 1,000 |
1998/04/10 | 13,000 | 13,100 | 13,000 | 13,100 | 3,000 |
1998/04/09 | 12,800 | 12,800 | 12,800 | 12,800 | 2,000 |
1998/04/08 | 13,000 | 13,000 | 13,000 | 13,000 | 8,000 |
1998/04/07 | 12,900 | 12,900 | 12,700 | 12,700 | 10,000 |
1998/04/06 | 13,000 | 13,000 | 12,900 | 12,900 | 5,000 |
1998/04/03 | 13,100 | 13,100 | 13,100 | 13,100 | 2,000 |
1998/04/02 | 12,900 | 13,100 | 12,900 | 13,100 | 5,000 |
1998/04/01 | 12,400 | 12,800 | 12,400 | 12,800 | 8,000 |
1998/03/31 | 12,300 | 12,600 | 12,300 | 12,600 | 3,000 |
1998/03/30 | 12,500 | 12,500 | 12,400 | 12,400 | 3,000 |
1998/03/27 | 12,000 | 12,200 | 12,000 | 12,200 | 2,000 |
1998/03/26 | 11,900 | 11,900 | 11,900 | 11,900 | 2,000 |
1998/03/25 | 11,600 | 11,600 | 11,600 | 11,600 | 2,000 |
1998/03/24 | 11,700 | 11,700 | 11,700 | 11,700 | 1,000 |
1998/03/23 | 11,900 | 11,900 | 11,900 | 11,900 | 2,000 |
1998/03/20 | 11,900 | 11,900 | 11,900 | 11,900 | 1,000 |
1998/03/19 | 12,100 | 12,100 | 12,100 | 12,100 | 1,000 |
1998/03/18 | 12,100 | 12,200 | 12,000 | 12,200 | 3,000 |
1998/03/17 | 12,300 | 12,400 | 12,300 | 12,400 | 5,000 |
1998/03/16 | 11,900 | 11,900 | 11,900 | 11,900 | 1,000 |
1998/03/13 | 11,800 | 11,800 | 11,800 | 11,800 | 15,000 |
1998/03/12 | 11,700 | 11,700 | 11,700 | 11,700 | 1,000 |
1998/03/11 | 11,900 | 11,900 | 11,900 | 11,900 | 1,000 |
1998/03/10 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 |
1998/03/09 | 12,800 | 12,800 | 12,800 | 12,800 | 1,000 |
1998/03/06 | 13,100 | 13,200 | 13,100 | 13,200 | 2,000 |
1998/03/05 | 12,800 | 12,800 | 12,800 | 12,800 | 1,000 |
1998/03/04 | 12,900 | 12,900 | 12,900 | 12,900 | 1,000 |
1998/03/03 | 12,500 | 12,500 | 12,500 | 12,500 | 2,000 |
1998/03/02 | 12,500 | 12,500 | 12,500 | 12,500 | 1,000 |
1998/02/27 | 12,500 | 12,500 | 12,500 | 12,500 | 2,000 |
1998/02/26 | 13,000 | 13,000 | 12,900 | 12,900 | 4,000 |
1998/02/25 | 12,600 | 12,600 | 12,600 | 12,600 | 1,000 |
1998/02/24 | 12,700 | 12,800 | 12,700 | 12,800 | 3,000 |
1998/02/23 | 12,200 | 12,200 | 12,200 | 12,200 | 2,000 |
1998/02/20 | 12,400 | 12,400 | 12,400 | 12,400 | 5,000 |
1998/02/19 | 12,500 | 12,500 | 12,500 | 12,500 | 2,000 |
1998/02/18 | 13,000 | 13,000 | 13,000 | 13,000 | 2,000 |
1998/02/17 | 12,900 | 12,900 | 12,900 | 12,900 | 2,000 |
1998/02/16 | 12,700 | 12,800 | 12,700 | 12,800 | 4,000 |
1998/02/13 | 12,400 | 12,700 | 12,300 | 12,600 | 496,000 |
1998/02/12 | 12,300 | 12,300 | 12,100 | 12,100 | 2,000 |
1998/02/10 | 12,600 | 12,600 | 12,500 | 12,600 | 6,000 |
1998/02/09 | 13,100 | 13,100 | 13,100 | 13,100 | 5,000 |
1998/02/06 | 13,300 | 13,300 | 13,300 | 13,300 | 2,000 |
1998/02/05 | 13,500 | 13,500 | 13,500 | 13,500 | 2,000 |
1998/02/04 | 13,800 | 13,800 | 13,700 | 13,700 | 2,000 |
1998/02/03 | 14,100 | 14,100 | 13,800 | 13,900 | 4,000 |
1998/02/02 | 13,600 | 13,600 | 13,600 | 13,600 | 2,000 |
1998/01/30 | 13,100 | 13,800 | 13,100 | 13,700 | 5,000 |
1998/01/29 | 13,100 | 13,100 | 12,800 | 12,900 | 11,000 |
1998/01/28 | 12,900 | 12,900 | 12,900 | 12,900 | 1,000 |
1998/01/27 | 13,400 | 13,400 | 12,900 | 12,900 | 3,000 |
1998/01/26 | 13,600 | 13,600 | 13,600 | 13,600 | 2,000 |
1998/01/23 | 13,400 | 13,400 | 13,400 | 13,400 | 3,000 |
1998/01/22 | 13,300 | 13,300 | 13,300 | 13,300 | 5,000 |
1998/01/21 | 13,600 | 13,700 | 13,500 | 13,500 | 4,000 |
1998/01/20 | 13,500 | 13,500 | 13,400 | 13,400 | 2,000 |
1998/01/19 | 13,800 | 13,800 | 13,800 | 13,800 | 2,000 |
1998/01/16 | 13,500 | 13,500 | 13,500 | 13,500 | 2,000 |
1998/01/14 | 13,300 | 13,300 | 13,100 | 13,100 | 8,000 |
1998/01/13 | 13,000 | 13,000 | 13,000 | 13,000 | 2,000 |
1998/01/12 | 13,600 | 13,600 | 13,600 | 13,600 | 5,000 |
1998/01/09 | 13,900 | 13,900 | 13,800 | 13,800 | 2,000 |
1998/01/08 | 14,400 | 14,700 | 14,400 | 14,700 | 2,000 |
1998/01/07 | 13,900 | 14,200 | 13,900 | 14,200 | 3,000 |
1998/01/06 | 13,700 | 13,900 | 13,700 | 13,900 | 7,000 |
1998/01/05 | 13,300 | 13,600 | 13,300 | 13,400 | 43,000 |