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 |
|---|---|---|---|---|---|
| 1999/12/30 | 41,700 | 43,900 | 41,400 | 42,800 | 2,500 |
| 1999/12/29 | 40,500 | 40,500 | 39,600 | 40,050 | 4,000 |
| 1999/12/28 | 37,500 | 38,100 | 37,500 | 38,100 | 4,100 |
| 1999/12/27 | 36,850 | 37,000 | 35,100 | 35,100 | 5,600 |
| 1999/12/24 | 35,000 | 35,400 | 34,950 | 35,100 | 5,600 |
| 1999/12/22 | 32,650 | 33,600 | 32,650 | 33,250 | 5,000 |
| 1999/12/21 | 31,350 | 32,100 | 31,350 | 32,000 | 3,100 |
| 1999/12/20 | 32,500 | 33,000 | 31,300 | 31,350 | 5,600 |
| 1999/12/17 | 32,000 | 32,500 | 32,000 | 32,500 | 1,800 |
| 1999/12/16 | 31,700 | 32,000 | 30,600 | 31,500 | 3,500 |
| 1999/12/15 | 30,450 | 32,500 | 30,150 | 32,300 | 8,400 |
| 1999/12/14 | 28,150 | 30,150 | 28,150 | 30,150 | 7,600 |
| 1999/12/13 | 28,550 | 28,700 | 28,150 | 28,150 | 300 |
| 1999/12/10 | 28,620 | 29,200 | 28,300 | 28,350 | 69,100 |
| 1999/12/09 | 28,900 | 29,000 | 28,750 | 28,820 | 1,700 |
| 1999/12/08 | 27,770 | 28,700 | 27,770 | 28,700 | 1,100 |
| 1999/12/07 | 28,340 | 28,340 | 27,860 | 27,900 | 3,100 |
| 1999/12/06 | 27,200 | 28,760 | 27,200 | 28,500 | 2,500 |
| 1999/12/03 | 26,250 | 27,350 | 26,250 | 27,350 | 4,200 |
| 1999/12/02 | 26,650 | 26,650 | 25,450 | 25,710 | 2,600 |
| 1999/12/01 | 27,490 | 27,490 | 26,260 | 26,450 | 3,300 |
| 1999/11/30 | 28,830 | 28,830 | 27,500 | 27,500 | 1,000 |
| 1999/11/29 | 28,800 | 29,430 | 28,700 | 29,430 | 900 |
| 1999/11/26 | 29,400 | 29,700 | 29,000 | 29,000 | 2,100 |
| 1999/11/25 | 29,010 | 29,010 | 28,800 | 29,000 | 1,500 |
| 1999/11/24 | 28,500 | 29,000 | 28,300 | 28,300 | 2,500 |
| 1999/11/22 | 29,200 | 29,400 | 29,100 | 29,300 | 2,500 |
| 1999/11/19 | 27,940 | 28,190 | 27,610 | 27,800 | 6,400 |
| 1999/11/18 | 27,500 | 27,500 | 25,500 | 27,000 | 9,000 |
| 1999/11/17 | 28,020 | 29,100 | 27,100 | 27,500 | 3,100 |
| 1999/11/16 | 27,950 | 27,950 | 27,400 | 27,950 | 3,400 |
| 1999/11/15 | 27,300 | 28,050 | 27,100 | 27,750 | 5,200 |
| 1999/11/12 | 25,650 | 27,000 | 25,500 | 26,500 | 5,900 |
| 1999/11/11 | 25,200 | 25,700 | 25,200 | 25,650 | 1,000 |
| 1999/11/10 | 25,550 | 25,550 | 24,940 | 25,300 | 1,100 |
| 1999/11/09 | 25,500 | 26,000 | 25,350 | 25,350 | 5,800 |
| 1999/11/08 | 25,900 | 25,900 | 25,000 | 25,000 | 6,100 |
| 1999/11/05 | 24,910 | 25,840 | 24,650 | 25,610 | 8,900 |
| 1999/11/04 | 23,900 | 24,900 | 23,900 | 24,900 | 6,800 |
| 1999/11/02 | 23,510 | 24,300 | 23,510 | 24,100 | 8,700 |
| 1999/11/01 | 23,410 | 23,810 | 23,410 | 23,600 | 3,500 |
| 1999/10/29 | 23,700 | 23,800 | 23,350 | 23,350 | 5,500 |
| 1999/10/28 | 23,380 | 23,600 | 23,380 | 23,500 | 2,200 |
| 1999/10/27 | 23,490 | 23,500 | 23,200 | 23,380 | 800 |
| 1999/10/26 | 23,480 | 23,600 | 23,300 | 23,500 | 3,200 |
| 1999/10/25 | 23,620 | 23,620 | 23,000 | 23,400 | 2,500 |
| 1999/10/22 | 22,500 | 23,500 | 22,500 | 23,420 | 5,900 |
| 1999/10/21 | 22,200 | 22,500 | 22,000 | 22,500 | 2,300 |
| 1999/10/20 | 21,710 | 21,710 | 21,500 | 21,600 | 3,300 |
| 1999/10/19 | 21,000 | 21,000 | 20,650 | 20,710 | 14,300 |
| 1999/10/18 | 21,500 | 21,500 | 20,300 | 21,000 | 4,600 |
| 1999/10/15 | 22,700 | 22,700 | 22,200 | 22,300 | 7,900 |
| 1999/10/14 | 23,400 | 23,400 | 22,880 | 22,880 | 2,200 |
| 1999/10/13 | 23,400 | 23,550 | 23,250 | 23,500 | 2,900 |
| 1999/10/12 | 23,500 | 23,800 | 23,300 | 23,800 | 2,900 |
| 1999/10/08 | 23,060 | 23,300 | 23,000 | 23,300 | 3,200 |
| 1999/10/07 | 22,660 | 23,000 | 22,660 | 22,660 | 900 |
| 1999/10/06 | 23,000 | 23,000 | 22,550 | 22,860 | 5,400 |
| 1999/10/05 | 23,900 | 23,900 | 22,400 | 22,550 | 12,700 |
| 1999/10/04 | 23,900 | 24,100 | 23,700 | 23,700 | 5,700 |
| 1999/10/01 | 22,690 | 24,000 | 22,690 | 23,900 | 8,900 |
| 1999/09/30 | 22,100 | 22,400 | 21,870 | 22,400 | 4,300 |
| 1999/09/29 | 21,820 | 21,820 | 21,200 | 21,500 | 5,200 |
| 1999/09/28 | 21,950 | 22,150 | 21,550 | 21,820 | 6,000 |
| 1999/09/27 | 21,850 | 22,100 | 21,660 | 21,750 | 6,000 |
| 1999/09/24 | 21,800 | 22,000 | 21,800 | 21,850 | 4,500 |
| 1999/09/22 | 23,160 | 23,800 | 23,160 | 23,800 | 3,700 |
| 1999/09/21 | 24,000 | 24,200 | 23,800 | 23,960 | 5,800 |
| 1999/09/20 | 24,310 | 24,500 | 24,000 | 24,000 | 10,400 |
| 1999/09/17 | 23,150 | 23,740 | 22,740 | 23,510 | 6,800 |
| 1999/09/16 | 24,400 | 24,500 | 23,150 | 23,200 | 6,200 |
| 1999/09/14 | 24,380 | 25,000 | 24,100 | 24,800 | 4,000 |
| 1999/09/13 | 24,010 | 25,500 | 24,000 | 25,500 | 9,200 |
| 1999/09/10 | 23,400 | 24,000 | 23,300 | 23,810 | 71,800 |
| 1999/09/09 | 22,400 | 23,200 | 22,400 | 23,000 | 14,400 |
| 1999/09/08 | 22,100 | 22,400 | 22,090 | 22,400 | 5,000 |
| 1999/09/07 | 22,400 | 22,400 | 21,900 | 21,900 | 14,500 |
| 1999/09/06 | 22,400 | 22,500 | 22,200 | 22,400 | 1,800 |
| 1999/09/03 | 22,000 | 22,400 | 22,000 | 22,220 | 1,400 |
| 1999/09/02 | 22,200 | 22,400 | 22,000 | 22,100 | 7,800 |
| 1999/09/01 | 21,980 | 22,000 | 21,710 | 21,710 | 4,400 |
| 1999/08/31 | 21,900 | 22,480 | 21,900 | 22,180 | 11,200 |
| 1999/08/30 | 21,370 | 21,820 | 21,370 | 21,820 | 1,100 |
| 1999/08/27 | 21,210 | 21,300 | 21,180 | 21,200 | 7,000 |
| 1999/08/26 | 21,400 | 21,590 | 21,200 | 21,200 | 4,400 |
| 1999/08/25 | 21,510 | 21,600 | 21,300 | 21,520 | 2,500 |
| 1999/08/24 | 21,390 | 21,880 | 20,800 | 21,000 | 5,400 |
| 1999/08/23 | 20,970 | 20,970 | 20,640 | 20,790 | 3,900 |
| 1999/08/20 | 21,500 | 21,600 | 21,450 | 21,500 | 1,900 |
| 1999/08/19 | 22,360 | 22,360 | 21,450 | 21,700 | 4,500 |
| 1999/08/18 | 23,000 | 23,500 | 22,560 | 22,750 | 4,200 |
| 1999/08/17 | 22,090 | 23,000 | 21,900 | 23,000 | 16,200 |
| 1999/08/16 | 22,060 | 22,160 | 21,920 | 22,090 | 9,400 |
| 1999/08/13 | 20,630 | 21,500 | 20,600 | 21,460 | 6,200 |
| 1999/08/12 | 20,630 | 20,630 | 20,030 | 20,030 | 800 |
| 1999/08/11 | 19,600 | 20,300 | 19,500 | 20,090 | 6,700 |
| 1999/08/10 | 19,500 | 19,600 | 19,300 | 19,500 | 12,500 |
| 1999/08/09 | 19,890 | 20,010 | 19,760 | 19,900 | 1,500 |
| 1999/08/06 | 19,800 | 19,930 | 19,720 | 19,900 | 3,600 |
| 1999/08/05 | 20,690 | 20,690 | 20,000 | 20,000 | 3,800 |
| 1999/08/04 | 21,450 | 21,450 | 20,700 | 20,700 | 2,400 |
| 1999/08/03 | 20,700 | 21,260 | 20,580 | 21,260 | 7,200 |
| 1999/08/02 | 21,550 | 21,550 | 20,590 | 20,700 | 4,400 |
| 1999/07/30 | 22,150 | 22,150 | 22,150 | 22,150 | 2,000 |
| 1999/07/29 | 20,810 | 22,150 | 20,810 | 22,150 | 5,000 |
| 1999/07/28 | 20,210 | 20,410 | 20,210 | 20,410 | 3,000 |
| 1999/07/27 | 19,440 | 19,440 | 19,440 | 19,440 | 1,000 |
| 1999/07/26 | 19,240 | 19,240 | 19,240 | 19,240 | 2,000 |
| 1999/07/23 | 19,090 | 19,090 | 19,090 | 19,090 | 2,000 |
| 1999/07/22 | 20,000 | 20,000 | 19,200 | 19,200 | 3,000 |
| 1999/07/21 | 20,890 | 20,890 | 19,910 | 19,910 | 4,000 |
| 1999/07/19 | 22,790 | 22,790 | 22,790 | 22,790 | 2,000 |
| 1999/07/16 | 22,990 | 22,990 | 22,990 | 22,990 | 2,000 |
| 1999/07/15 | 21,210 | 21,800 | 21,200 | 21,390 | 4,000 |
| 1999/07/14 | 20,750 | 20,750 | 20,750 | 20,750 | 1,000 |
| 1999/07/13 | 20,900 | 20,900 | 20,190 | 20,190 | 4,000 |
| 1999/07/12 | 20,520 | 20,530 | 20,520 | 20,530 | 3,000 |
| 1999/07/09 | 18,800 | 18,800 | 18,800 | 18,800 | 1,000 |
| 1999/07/08 | 19,050 | 19,050 | 19,050 | 19,050 | 2,000 |
| 1999/07/07 | 19,050 | 19,050 | 19,050 | 19,050 | 2,000 |
| 1999/07/06 | 20,000 | 20,000 | 20,000 | 20,000 | 1,000 |
| 1999/07/05 | 20,050 | 20,050 | 20,050 | 20,050 | 2,000 |
| 1999/07/02 | 19,750 | 19,750 | 19,750 | 19,750 | 1,000 |
| 1999/07/01 | 19,810 | 20,190 | 19,810 | 20,090 | 5,000 |
| 1999/06/30 | 19,020 | 19,020 | 18,820 | 18,820 | 2,000 |
| 1999/06/29 | 19,350 | 19,350 | 19,350 | 19,350 | 2,000 |
| 1999/06/28 | 18,000 | 18,400 | 18,000 | 18,400 | 7,000 |
| 1999/06/25 | 18,180 | 18,180 | 18,000 | 18,000 | 3,000 |
| 1999/06/24 | 18,190 | 18,190 | 18,180 | 18,180 | 4,000 |
| 1999/06/23 | 18,990 | 18,990 | 18,600 | 18,600 | 9,000 |
| 1999/06/22 | 19,280 | 19,300 | 19,280 | 19,300 | 3,000 |
| 1999/06/21 | 19,910 | 19,970 | 19,910 | 19,970 | 3,000 |
| 1999/06/18 | 18,770 | 18,900 | 18,770 | 18,900 | 4,000 |
| 1999/06/17 | 17,850 | 17,850 | 17,850 | 17,850 | 1,000 |
| 1999/06/16 | 17,450 | 17,450 | 17,450 | 17,450 | 2,000 |
| 1999/06/15 | 17,910 | 18,000 | 17,910 | 18,000 | 3,000 |
| 1999/06/14 | 17,250 | 17,350 | 17,250 | 17,350 | 2,000 |
| 1999/06/11 | 17,090 | 17,170 | 17,090 | 17,170 | 76,000 |
| 1999/06/10 | 17,030 | 17,050 | 17,030 | 17,050 | 3,000 |
| 1999/06/09 | 17,000 | 17,030 | 17,000 | 17,000 | 4,000 |
| 1999/06/08 | 16,710 | 16,950 | 16,710 | 16,950 | 8,000 |
| 1999/06/07 | 16,250 | 16,300 | 16,250 | 16,300 | 4,000 |
| 1999/06/04 | 15,700 | 15,700 | 15,700 | 15,700 | 1,000 |
| 1999/06/03 | 16,180 | 16,180 | 16,180 | 16,180 | 2,000 |
| 1999/06/02 | 16,200 | 16,200 | 16,200 | 16,200 | 2,000 |
| 1999/06/01 | 15,720 | 15,720 | 15,720 | 15,720 | 2,000 |
| 1999/05/31 | 15,680 | 15,690 | 15,640 | 15,640 | 5,000 |
| 1999/05/28 | 15,610 | 15,690 | 15,600 | 15,600 | 6,000 |
| 1999/05/27 | 16,070 | 16,070 | 16,070 | 16,070 | 6,000 |
| 1999/05/26 | 15,930 | 15,930 | 15,930 | 15,930 | 1,000 |
| 1999/05/25 | 17,140 | 17,140 | 17,140 | 17,140 | 1,000 |
| 1999/05/24 | 17,080 | 17,300 | 17,080 | 17,240 | 6,000 |
| 1999/05/21 | 16,000 | 16,250 | 16,000 | 16,250 | 11,000 |
| 1999/05/20 | 15,600 | 15,930 | 15,600 | 15,930 | 4,000 |
| 1999/05/19 | 15,900 | 15,900 | 15,480 | 15,480 | 6,000 |
| 1999/05/18 | 15,560 | 15,890 | 15,520 | 15,750 | 7,000 |
| 1999/05/17 | 14,100 | 14,210 | 14,060 | 14,210 | 4,000 |
| 1999/05/14 | 14,170 | 14,170 | 13,990 | 13,990 | 5,000 |
| 1999/05/13 | 14,630 | 14,630 | 14,500 | 14,560 | 4,000 |
| 1999/05/12 | 15,220 | 15,220 | 15,030 | 15,030 | 2,000 |
| 1999/05/11 | 15,210 | 15,210 | 15,210 | 15,210 | 2,000 |
| 1999/05/10 | 15,210 | 15,210 | 15,210 | 15,210 | 1,000 |
| 1999/05/07 | 15,240 | 15,240 | 15,150 | 15,210 | 3,000 |
| 1999/05/06 | 15,200 | 15,440 | 15,200 | 15,440 | 3,000 |
| 1999/04/30 | 14,610 | 14,610 | 14,410 | 14,510 | 3,000 |
| 1999/04/28 | 15,190 | 15,200 | 15,010 | 15,010 | 3,000 |
| 1999/04/27 | 15,020 | 15,020 | 15,020 | 15,020 | 2,000 |
| 1999/04/26 | 15,000 | 15,040 | 15,000 | 15,040 | 3,000 |
| 1999/04/23 | 14,550 | 14,550 | 14,550 | 14,550 | 1,000 |
| 1999/04/22 | 14,400 | 14,400 | 14,350 | 14,350 | 4,000 |
| 1999/04/21 | 14,100 | 14,100 | 14,050 | 14,080 | 5,000 |
| 1999/04/20 | 14,100 | 14,100 | 13,800 | 13,800 | 3,000 |
| 1999/04/19 | 14,270 | 14,270 | 14,270 | 14,270 | 1,000 |
| 1999/04/16 | 14,580 | 14,580 | 14,580 | 14,580 | 1,000 |
| 1999/04/15 | 14,950 | 14,950 | 14,950 | 14,950 | 1,000 |
| 1999/04/14 | 14,780 | 14,850 | 14,780 | 14,850 | 2,000 |
| 1999/04/13 | 14,780 | 14,780 | 14,780 | 14,780 | 1,000 |
| 1999/04/12 | 14,270 | 14,270 | 14,270 | 14,270 | 1,000 |
| 1999/04/09 | 15,100 | 15,100 | 15,100 | 15,100 | 1,000 |
| 1999/04/08 | 14,900 | 14,900 | 14,900 | 14,900 | 1,000 |
| 1999/04/07 | 14,740 | 14,740 | 14,740 | 14,740 | 1,000 |
| 1999/04/06 | 15,190 | 15,190 | 15,190 | 15,190 | 1,000 |
| 1999/04/05 | 14,830 | 14,830 | 14,830 | 14,830 | 1,000 |
| 1999/04/02 | 14,850 | 14,860 | 14,850 | 14,860 | 2,000 |
| 1999/04/01 | 13,980 | 14,500 | 13,980 | 14,500 | 2,000 |
| 1999/03/31 | 14,460 | 14,500 | 14,150 | 14,150 | 226,000 |
| 1999/03/30 | 14,340 | 14,340 | 14,340 | 14,340 | 1,000 |
| 1999/03/29 | 14,160 | 14,180 | 14,160 | 14,180 | 2,000 |
| 1999/03/26 | 13,610 | 13,610 | 13,610 | 13,610 | 1,000 |
| 1999/03/25 | 13,280 | 13,280 | 13,280 | 13,280 | 1,000 |
| 1999/03/24 | 13,000 | 13,000 | 12,900 | 12,900 | 3,000 |
| 1999/03/23 | 12,940 | 12,940 | 12,890 | 12,890 | 2,000 |
| 1999/03/19 | 13,300 | 13,300 | 13,300 | 13,300 | 1,000 |
| 1999/03/18 | 13,250 | 13,250 | 13,250 | 13,250 | 1,000 |
| 1999/03/17 | 13,450 | 13,650 | 13,450 | 13,650 | 3,000 |
| 1999/03/16 | 13,070 | 13,070 | 13,070 | 13,070 | 1,000 |
| 1999/03/15 | 13,070 | 13,070 | 13,070 | 13,070 | 3,000 |
| 1999/03/12 | 13,460 | 13,460 | 13,010 | 13,010 | 33,000 |
| 1999/03/11 | 13,300 | 13,300 | 13,000 | 13,070 | 6,000 |
| 1999/03/10 | 13,100 | 13,800 | 13,010 | 13,800 | 12,000 |
| 1999/03/09 | 12,360 | 12,500 | 12,360 | 12,500 | 4,000 |
| 1999/03/08 | 11,860 | 11,860 | 11,860 | 11,860 | 1,000 |
| 1999/03/05 | 11,260 | 11,260 | 11,260 | 11,260 | 1,000 |
| 1999/03/04 | 11,260 | 11,260 | 11,260 | 11,260 | 1,000 |
| 1999/03/03 | 11,130 | 11,130 | 11,030 | 11,030 | 2,000 |
| 1999/03/02 | 11,250 | 11,260 | 11,060 | 11,100 | 261,000 |
| 1999/03/01 | 11,460 | 11,460 | 11,460 | 11,460 | 1,000 |
| 1999/02/26 | 11,650 | 11,650 | 11,650 | 11,650 | 1,000 |
| 1999/02/25 | 11,700 | 11,700 | 11,700 | 11,700 | 1,000 |
| 1999/02/24 | 11,740 | 11,740 | 11,740 | 11,740 | 1,000 |
| 1999/02/23 | 11,700 | 11,900 | 11,700 | 11,900 | 3,000 |
| 1999/02/22 | 11,700 | 11,700 | 11,700 | 11,700 | 6,000 |
| 1999/02/19 | 11,530 | 11,530 | 11,500 | 11,500 | 2,000 |
| 1999/02/18 | 11,430 | 11,430 | 11,430 | 11,430 | 1,000 |
| 1999/02/17 | 11,250 | 11,250 | 11,250 | 11,250 | 1,000 |
| 1999/02/16 | 11,240 | 11,240 | 11,240 | 11,240 | 1,000 |
| 1999/02/15 | 11,020 | 11,020 | 11,020 | 11,020 | 1,000 |
| 1999/02/12 | 10,950 | 10,950 | 10,950 | 10,950 | 1,000 |
| 1999/02/10 | 10,880 | 10,880 | 10,880 | 10,880 | 1,000 |
| 1999/02/09 | 10,550 | 10,550 | 10,550 | 10,550 | 1,000 |
| 1999/02/08 | 10,500 | 10,510 | 10,500 | 10,510 | 2,000 |
| 1999/02/05 | 10,430 | 10,430 | 10,310 | 10,310 | 2,000 |
| 1999/02/04 | 10,830 | 10,830 | 10,830 | 10,830 | 1,000 |
| 1999/02/03 | 11,160 | 11,160 | 11,160 | 11,160 | 2,000 |
| 1999/02/02 | 11,200 | 11,250 | 11,000 | 11,100 | 150,000 |
| 1999/02/01 | 10,960 | 10,960 | 10,960 | 10,960 | 1,000 |
| 1999/01/29 | 10,990 | 10,990 | 10,990 | 10,990 | 1,000 |
| 1999/01/28 | 10,900 | 10,900 | 10,900 | 10,900 | 1,000 |
| 1999/01/27 | 11,030 | 11,030 | 11,030 | 11,030 | 1,000 |
| 1999/01/26 | 11,030 | 11,030 | 11,030 | 11,030 | 1,000 |
| 1999/01/25 | 10,670 | 10,670 | 10,670 | 10,670 | 1,000 |
| 1999/01/22 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 |
| 1999/01/21 | 10,810 | 11,060 | 10,810 | 11,060 | 3,000 |
| 1999/01/20 | 10,470 | 10,470 | 10,470 | 10,470 | 1,000 |
| 1999/01/19 | 10,150 | 10,150 | 10,100 | 10,100 | 4,000 |
| 1999/01/18 | 10,370 | 10,370 | 10,370 | 10,370 | 1,000 |
| 1999/01/14 | 10,040 | 10,040 | 10,040 | 10,040 | 65,000 |
| 1999/01/13 | 10,000 | 10,040 | 10,000 | 10,040 | 2,000 |
| 1999/01/12 | 9,910 | 9,950 | 9,910 | 9,920 | 3,000 |
| 1999/01/11 | 10,190 | 10,190 | 10,000 | 10,000 | 2,000 |
| 1999/01/08 | 10,200 | 10,320 | 10,200 | 10,280 | 3,000 |
| 1999/01/07 | 10,410 | 10,410 | 10,410 | 10,410 | 1,000 |
| 1999/01/06 | 9,990 | 9,990 | 9,990 | 9,990 | 1,000 |
| 1999/01/05 | 10,060 | 10,060 | 9,940 | 9,950 | 3,000 |
| 1999/01/04 | 10,200 | 10,260 | 10,200 | 10,260 | 2,000 |