日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 21,620 21,990 21,310 21,710 4,100
2000/12/28 22,230 22,230 21,800 22,140 2,500
2000/12/27 21,750 22,290 21,680 22,150 7,100
2000/12/26 22,000 22,600 21,990 22,230 6,000
2000/12/25 22,900 22,900 22,310 22,520 8,000
2000/12/22 21,680 22,190 21,500 22,000 7,200
2000/12/21 21,000 21,040 20,000 20,600 17,900
2000/12/20 22,300 23,050 22,200 22,570 9,100
2000/12/19 25,590 25,590 24,100 24,400 11,800
2000/12/18 25,710 25,760 25,320 25,590 4,100
2000/12/15 25,920 25,990 25,270 25,680 10,000
2000/12/14 26,190 26,640 26,120 26,220 5,800
2000/12/13 27,100 27,200 26,700 27,090 18,400
2000/12/12 28,550 28,990 28,000 28,000 4,300
2000/12/11 28,600 28,600 28,000 28,550 8,400
2000/12/08 27,400 27,930 27,400 27,400 62,300
2000/12/07 27,800 28,600 27,790 28,600 3,600
2000/12/06 28,200 28,700 27,990 28,520 4,300
2000/12/05 27,350 27,500 27,000 27,000 1,900
2000/12/04 26,900 27,210 26,850 27,020 4,600
2000/12/01 26,500 28,000 26,260 27,500 3,500
2000/11/30 26,270 27,680 26,270 27,200 7,500
2000/11/29 27,280 28,130 26,870 27,170 5,800
2000/11/28 28,500 28,780 27,900 28,780 11,300
2000/11/27 28,000 28,520 28,000 28,510 4,300
2000/11/24 26,200 28,400 26,200 28,000 5,100
2000/11/22 26,190 26,310 26,000 26,200 6,800
2000/11/21 24,800 25,890 24,610 25,890 8,800
2000/11/20 25,270 25,270 24,780 25,200 6,800
2000/11/17 25,790 25,790 25,300 25,570 8,200
2000/11/16 26,660 26,660 25,980 26,010 3,900
2000/11/15 27,050 27,200 26,660 26,660 8,600
2000/11/14 26,490 26,900 26,000 26,150 9,100
2000/11/13 26,450 26,450 25,800 26,190 10,000
2000/11/10 28,890 29,100 27,970 28,370 6,800
2000/11/09 29,100 29,200 29,000 29,190 1,700
2000/11/08 30,050 30,100 29,620 29,620 2,000
2000/11/07 29,500 30,300 29,500 30,050 4,200
2000/11/06 28,620 29,400 28,620 29,310 5,500
2000/11/02 28,300 28,810 28,150 28,320 2,300
2000/11/01 28,390 28,670 28,090 28,670 2,600
2000/10/31 27,360 27,490 27,000 27,490 4,100
2000/10/30 28,830 28,950 27,660 27,660 2,300
2000/10/27 27,980 28,930 27,980 28,600 1,900
2000/10/26 27,030 27,910 27,030 27,820 5,900
2000/10/25 27,500 27,840 27,500 27,600 3,700
2000/10/24 28,190 28,470 28,000 28,180 7,100
2000/10/23 28,220 28,590 27,790 28,560 3,500
2000/10/20 27,600 28,220 27,600 28,220 7,600
2000/10/19 25,210 26,790 25,210 26,100 8,200
2000/10/18 25,930 25,930 24,760 25,360 13,600
2000/10/17 27,940 27,940 27,240 27,430 4,500
2000/10/16 28,400 28,500 27,750 27,750 6,900
2000/10/13 26,000 27,000 25,500 27,000 10,800
2000/10/12 25,810 26,210 25,810 26,080 14,200
2000/10/11 26,900 26,900 25,690 26,110 16,100
2000/10/10 27,320 27,770 27,320 27,690 9,400
2000/10/06 28,900 28,900 28,430 28,590 2,300
2000/10/05 29,240 29,240 28,830 28,900 4,300
2000/10/04 28,080 28,790 28,080 28,640 15,200
2000/10/03 29,050 29,250 28,300 28,350 14,300
2000/10/02 28,000 29,980 28,000 29,530 12,200
2000/09/29 28,800 29,950 28,500 29,750 8,900
2000/09/28 29,140 29,250 28,500 28,500 10,900
2000/09/27 30,000 30,000 29,800 29,960 5,100
2000/09/26 30,850 31,000 30,400 30,400 3,300
2000/09/25 31,650 31,650 30,800 30,850 1,900
2000/09/22 30,850 31,300 30,450 30,700 11,100
2000/09/21 32,550 32,850 32,050 32,050 11,000
2000/09/20 32,100 33,000 32,100 32,950 10,300
2000/09/19 30,700 32,500 30,700 32,500 7,100
2000/09/18 31,300 31,650 31,100 31,500 10,200
2000/09/14 31,050 31,450 30,550 30,900 7,700
2000/09/13 29,900 30,500 29,900 30,500 2,100
2000/09/12 29,980 30,450 29,810 29,810 3,700
2000/09/11 30,550 30,550 29,600 29,600 2,700
2000/09/08 30,500 30,500 29,600 30,300 27,900
2000/09/07 30,300 30,300 29,990 30,150 2,200
2000/09/06 30,150 30,350 30,150 30,350 1,400
2000/09/05 30,700 30,750 30,400 30,650 1,700
2000/09/04 31,550 31,550 30,650 30,650 3,400
2000/09/01 31,550 31,600 30,500 31,150 6,400
2000/08/31 31,350 31,500 30,000 30,350 5,200
2000/08/30 32,150 32,850 30,850 30,850 7,000
2000/08/29 32,900 33,100 32,100 32,550 9,700
2000/08/28 32,350 33,000 32,100 32,750 10,700
2000/08/25 30,000 31,700 30,000 31,550 10,000
2000/08/24 29,200 29,500 29,200 29,300 1,000
2000/08/23 29,090 29,090 28,710 28,860 1,000
2000/08/22 29,400 29,400 28,500 29,090 4,200
2000/08/21 29,140 29,170 28,890 29,170 2,800
2000/08/18 28,890 29,150 28,500 29,140 13,700
2000/08/17 28,610 28,910 28,010 28,100 14,900
2000/08/16 27,950 27,950 27,470 27,710 4,800
2000/08/15 27,280 27,280 26,610 27,050 3,100
2000/08/14 27,410 27,710 26,440 26,590 2,000
2000/08/11 26,700 27,450 26,700 27,400 3,300
2000/08/10 27,190 27,270 26,970 27,000 1,000
2000/08/09 26,240 27,140 26,240 27,090 2,500
2000/08/08 27,080 27,080 26,320 26,540 1,500
2000/08/07 26,380 26,780 26,240 26,780 8,200
2000/08/04 26,250 26,290 25,780 25,780 7,800
2000/08/03 28,400 28,400 26,790 26,850 6,100
2000/08/02 29,090 29,090 28,090 28,400 1,700
2000/08/01 28,990 29,200 28,610 28,990 6,700
2000/07/31 27,240 28,690 26,510 28,690 5,900
2000/07/28 26,410 27,580 25,810 27,400 35,300
2000/07/27 30,000 30,000 28,810 28,810 4,100
2000/07/26 30,200 30,900 30,200 30,900 1,500
2000/07/25 29,900 30,550 29,900 30,400 2,700
2000/07/24 30,600 31,100 30,300 31,050 12,500
2000/07/21 30,850 31,100 30,700 31,000 5,600
2000/07/19 29,980 30,200 29,750 29,980 2,900
2000/07/18 30,050 30,600 29,910 29,940 2,100
2000/07/17 29,800 30,100 29,690 29,750 1,800
2000/07/14 29,900 30,300 29,690 29,800 9,100
2000/07/13 30,000 30,000 29,100 29,100 9,000
2000/07/12 30,600 30,600 29,800 29,860 7,400
2000/07/11 31,000 31,000 30,350 30,400 4,600
2000/07/10 31,150 31,500 30,950 31,000 1,900
2000/07/07 30,800 31,400 30,550 30,550 2,200
2000/07/06 31,300 31,300 30,550 30,800 3,600
2000/07/05 31,150 31,550 31,150 31,500 2,500
2000/07/04 31,200 31,200 30,700 31,200 2,600
2000/07/03 31,100 31,100 30,500 30,950 5,100
2000/06/30 31,000 31,250 30,600 31,100 4,000
2000/06/29 32,400 32,400 32,100 32,200 1,100
2000/06/28 31,150 31,800 31,100 31,800 900
2000/06/27 30,650 30,950 30,450 30,600 5,100
2000/06/26 30,900 30,950 30,000 30,550 9,100
2000/06/23 31,800 31,800 30,900 31,050 4,400
2000/06/22 33,500 33,800 32,600 32,700 2,500
2000/06/21 32,900 33,500 32,800 33,400 2,200
2000/06/20 31,850 32,800 31,800 32,000 4,700
2000/06/19 30,050 31,250 29,800 31,250 4,100
2000/06/16 30,600 30,900 29,980 30,350 4,700
2000/06/15 31,500 31,750 30,900 30,900 2,800
2000/06/14 32,300 32,400 32,000 32,400 1,600
2000/06/13 32,450 33,000 32,300 32,300 1,300
2000/06/12 33,650 34,000 33,050 33,050 1,200
2000/06/09 33,800 33,800 33,500 33,650 33,600
2000/06/08 33,000 33,900 33,000 33,800 1,800
2000/06/07 33,600 33,600 32,850 32,850 1,800
2000/06/06 34,050 34,350 33,500 33,600 2,900
2000/06/05 35,000 35,100 34,700 34,950 3,500
2000/06/02 34,650 34,800 34,400 34,700 2,700
2000/06/01 33,800 33,800 33,400 33,400 1,300
2000/05/31 33,700 34,100 33,500 34,100 3,700
2000/05/30 32,400 32,700 32,400 32,500 500
2000/05/29 32,300 32,600 31,800 31,800 300
2000/05/26 31,850 32,200 31,750 32,000 1,400
2000/05/25 31,800 32,700 31,750 31,850 2,400
2000/05/24 30,000 31,750 30,000 30,700 3,700
2000/05/23 30,550 31,500 30,550 30,700 1,200
2000/05/22 31,200 31,250 30,100 30,600 3,600
2000/05/19 33,500 33,500 32,500 32,700 2,400
2000/05/18 34,200 34,250 33,400 34,000 3,100
2000/05/17 36,500 36,500 34,400 34,400 4,700
2000/05/16 34,500 36,300 34,500 36,200 27,100
2000/05/15 33,650 34,350 33,650 34,200 2,500
2000/05/12 34,000 34,100 33,500 33,850 2,400
2000/05/11 32,900 33,500 32,500 32,950 4,300
2000/05/10 34,200 34,800 33,800 33,800 3,400
2000/05/09 36,350 36,500 35,200 36,450 4,800
2000/05/08 36,750 36,850 36,500 36,750 1,200
2000/05/02 37,600 37,600 36,200 36,750 3,300
2000/05/01 36,000 37,300 36,000 37,000 3,900
2000/04/28 34,600 36,150 34,600 36,100 4,700
2000/04/27 34,700 34,700 33,600 33,700 1,800
2000/04/26 35,700 35,700 34,800 34,800 1,800
2000/04/25 34,650 34,800 34,200 34,200 1,500
2000/04/24 36,050 36,300 35,350 35,500 4,200
2000/04/21 35,450 36,350 35,350 36,050 2,200
2000/04/20 33,400 33,400 33,400 33,400 168,500
2000/04/19 30,400 30,400 30,400 30,400 67,100
2000/04/18 30,900 30,900 28,150 28,320 5,400
2000/04/17 29,350 29,350 29,350 29,350 156,900
2000/04/14 32,200 33,800 32,200 32,800 3,100
2000/04/13 35,500 35,500 34,700 34,700 1,200
2000/04/12 37,600 37,600 36,700 37,300 2,000
2000/04/11 37,200 37,800 37,200 37,600 2,300
2000/04/10 37,200 37,800 36,900 37,500 6,100
2000/04/07 36,000 36,300 35,700 36,300 1,900
2000/04/06 34,800 35,350 34,750 35,350 400
2000/04/05 35,050 35,600 34,850 35,100 3,100
2000/04/04 36,950 36,950 35,700 36,250 1,200
2000/04/03 36,500 36,700 36,050 36,700 1,300
2000/03/31 36,000 37,000 36,000 36,400 1,800
2000/03/30 38,050 38,100 36,700 36,950 3,500
2000/03/29 37,000 38,000 37,000 37,100 4,900
2000/03/28 34,200 35,500 34,100 35,500 3,700
2000/03/27 35,300 35,300 33,700 34,200 2,900
2000/03/24 35,500 36,000 35,000 35,000 500
2000/03/23 37,300 37,300 36,050 36,650 900
2000/03/22 37,000 37,500 36,600 37,300 4,400
2000/03/21 36,700 36,700 35,700 36,700 3,300
2000/03/17 36,500 36,800 36,000 36,700 16,500
2000/03/16 34,000 35,000 33,600 35,000 12,500
2000/03/15 33,050 34,200 32,400 33,750 4,600
2000/03/14 30,700 33,500 30,700 33,050 4,700
2000/03/13 33,400 33,400 31,000 31,000 3,600
2000/03/10 34,150 35,000 34,000 34,000 120,300
2000/03/09 35,400 35,400 34,200 34,450 3,600
2000/03/08 34,700 35,500 34,700 35,500 1,800
2000/03/07 34,600 35,300 34,500 35,300 2,700
2000/03/06 37,150 37,400 34,800 35,450 8,900
2000/03/03 38,000 38,000 36,500 36,700 6,800
2000/03/02 36,250 37,700 36,250 37,700 9,600
2000/03/01 36,050 36,100 35,700 35,850 5,400
2000/02/29 35,600 36,100 35,100 35,100 10,200
2000/02/28 35,050 35,650 35,050 35,650 3,800
2000/02/25 34,400 35,600 34,100 35,000 6,100
2000/02/24 34,200 34,800 33,800 33,800 4,500
2000/02/23 33,900 33,900 32,600 33,600 3,600
2000/02/22 34,550 34,900 33,400 33,900 4,600
2000/02/21 35,000 35,000 34,000 34,450 5,900
2000/02/18 36,000 36,000 34,600 35,000 3,000
2000/02/17 35,650 36,000 34,600 36,000 13,800
2000/02/16 34,350 34,750 33,700 34,750 4,500
2000/02/15 32,500 34,100 32,500 33,450 5,300
2000/02/14 32,400 32,600 32,000 32,450 4,900
2000/02/10 34,200 34,200 32,800 33,500 2,800
2000/02/09 34,700 35,200 34,000 34,000 2,500
2000/02/08 35,100 35,300 34,700 34,700 4,000
2000/02/07 36,200 36,200 35,100 35,100 3,700
2000/02/04 36,000 36,100 35,500 35,900 4,800
2000/02/03 35,400 36,000 35,400 35,800 4,400
2000/02/02 35,700 35,900 35,300 35,600 5,300
2000/02/01 35,800 35,950 34,500 34,800 4,000
2000/01/31 34,900 36,400 34,900 36,100 3,600
2000/01/28 35,200 35,900 34,900 35,800 9,800
2000/01/27 34,700 34,700 33,600 34,400 4,000
2000/01/26 33,250 34,150 32,700 34,100 3,500
2000/01/25 31,300 32,700 31,300 32,650 4,800
2000/01/24 32,350 32,800 32,300 32,800 700
2000/01/21 32,000 32,950 32,000 32,500 2,200
2000/01/20 31,700 31,700 31,500 31,700 1,400
2000/01/19 31,450 31,450 29,350 29,500 4,800
2000/01/18 32,900 34,000 32,900 33,500 6,100
2000/01/17 32,500 32,700 31,800 32,000 1,700
2000/01/14 32,050 32,800 29,700 30,100 4,400
2000/01/13 32,500 32,500 31,500 31,800 3,100
2000/01/12 32,800 34,000 32,800 33,700 8,200
2000/01/11 33,700 34,000 33,500 34,000 27,000
2000/01/07 31,000 31,000 31,000 31,000 1,100
2000/01/06 36,100 36,100 34,000 34,000 2,800
2000/01/05 36,550 36,550 36,550 36,550 51,800
2000/01/04 42,200 42,200 39,800 40,000 1,600

このページの先頭へ