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
2001/12/28 17,200 17,350 17,040 17,290 12,600
2001/12/27 16,940 17,200 16,870 17,200 10,000
2001/12/26 16,700 16,860 16,550 16,740 10,700
2001/12/25 16,810 16,880 16,530 16,770 18,200
2001/12/21 17,540 17,600 16,910 17,170 19,800
2001/12/20 17,950 18,200 17,740 17,900 15,400
2001/12/19 18,610 18,710 18,260 18,400 5,500
2001/12/18 18,630 18,920 18,420 18,520 14,400
2001/12/17 18,220 18,590 18,110 18,500 14,200
2001/12/14 18,190 18,700 18,190 18,280 132,600
2001/12/13 18,690 19,150 18,690 18,990 14,000
2001/12/12 18,500 18,880 18,420 18,880 13,800
2001/12/11 18,150 18,270 18,080 18,200 12,000
2001/12/10 18,300 18,490 18,070 18,350 20,100
2001/12/07 18,100 18,150 17,710 18,140 10,500
2001/12/06 18,000 18,400 17,910 18,110 25,500
2001/12/05 17,010 17,440 16,950 17,440 17,200
2001/12/04 16,240 16,930 16,230 16,900 18,300
2001/12/03 16,640 16,680 16,410 16,640 8,900
2001/11/30 16,720 16,800 16,500 16,640 8,100
2001/11/29 16,600 17,120 16,400 16,520 19,100
2001/11/28 17,360 17,360 16,900 16,900 10,800
2001/11/27 17,710 17,910 17,500 17,560 19,100
2001/11/26 17,730 17,800 17,450 17,510 13,100
2001/11/22 16,850 17,170 16,640 17,150 14,000
2001/11/21 16,290 16,890 16,270 16,340 16,700
2001/11/20 16,960 17,010 16,550 16,620 20,700
2001/11/19 17,640 17,660 16,980 17,120 34,400
2001/11/16 17,380 18,340 17,290 17,840 37,200
2001/11/15 16,530 17,210 16,530 17,180 22,700
2001/11/14 16,380 16,700 16,300 16,600 24,700
2001/11/13 15,640 15,930 15,600 15,780 11,100
2001/11/12 15,860 15,890 15,550 15,830 16,600
2001/11/09 15,340 16,100 15,250 15,830 44,700
2001/11/08 15,020 15,020 14,550 14,940 15,800
2001/11/07 15,190 15,200 14,470 14,620 24,800
2001/11/06 14,930 15,250 14,830 15,220 24,500
2001/11/05 13,860 14,450 13,860 14,400 17,300
2001/11/02 13,850 14,340 13,740 13,770 21,700
2001/11/01 13,400 13,410 13,050 13,050 18,400
2001/10/31 13,290 13,700 12,920 13,000 38,000
2001/10/30 14,340 14,370 13,670 13,690 18,800
2001/10/29 15,000 15,180 14,700 14,740 10,400
2001/10/26 14,870 15,230 14,870 14,960 15,500
2001/10/25 14,690 14,960 14,620 14,870 17,000
2001/10/24 14,900 15,000 14,400 14,490 17,900
2001/10/23 14,710 14,980 14,610 14,960 24,600
2001/10/22 14,110 14,310 14,110 14,110 5,400
2001/10/19 13,790 14,370 13,740 13,940 9,000
2001/10/18 14,100 14,100 13,660 13,760 37,300
2001/10/17 13,800 14,600 13,800 14,500 16,700
2001/10/16 13,590 13,670 13,360 13,400 7,700
2001/10/15 13,560 13,830 13,360 13,660 18,600
2001/10/12 13,920 14,400 13,500 13,910 30,000
2001/10/11 12,820 12,950 12,640 12,920 8,900
2001/10/10 12,950 12,950 12,010 12,020 15,500
2001/10/09 12,600 13,120 12,390 12,750 29,400
2001/10/05 12,100 12,650 11,990 12,650 23,600
2001/10/04 11,910 11,910 11,270 11,860 19,800
2001/10/03 11,150 11,300 10,940 11,000 23,500
2001/10/02 11,340 11,340 11,170 11,260 13,800
2001/10/01 11,680 11,680 11,110 11,310 18,300
2001/09/28 12,110 12,110 11,820 11,830 15,800
2001/09/27 12,180 12,260 12,030 12,160 8,000
2001/09/26 11,900 12,530 11,840 12,530 17,100
2001/09/25 13,090 13,090 11,900 12,080 21,200
2001/09/21 12,150 12,500 12,040 12,500 5,200
2001/09/20 12,900 12,900 12,600 12,750 9,900
2001/09/19 12,800 13,160 12,610 13,000 9,400
2001/09/18 12,910 13,100 12,660 12,660 18,600
2001/09/17 12,900 13,100 12,510 12,510 10,800
2001/09/14 13,100 13,500 13,090 13,500 73,200
2001/09/13 12,910 13,300 12,800 12,900 6,800
2001/09/12 12,760 13,100 12,760 12,800 14,900
2001/09/11 13,150 13,920 13,150 13,760 15,700
2001/09/10 13,490 13,490 13,100 13,190 13,100
2001/09/07 13,600 13,960 13,460 13,630 10,600
2001/09/06 13,480 14,140 13,480 14,140 22,700
2001/09/05 13,360 13,680 13,250 13,680 28,100
2001/09/04 12,990 13,500 12,660 13,200 24,700
2001/09/03 13,120 13,350 12,660 12,660 11,100
2001/08/31 13,250 13,550 13,000 13,210 22,100
2001/08/30 13,150 13,350 12,920 13,240 16,900
2001/08/29 12,810 13,650 12,810 13,350 26,600
2001/08/28 13,120 13,430 12,700 13,410 29,600
2001/08/27 12,330 13,500 12,330 12,900 37,000
2001/08/24 11,690 12,060 11,300 11,930 22,400
2001/08/23 12,500 12,510 11,650 11,680 16,700
2001/08/22 12,080 12,500 11,930 12,310 19,900
2001/08/21 12,790 12,840 12,410 12,650 15,900
2001/08/20 12,920 13,060 12,820 12,990 26,400
2001/08/17 13,550 13,790 13,370 13,370 26,100
2001/08/16 13,010 13,760 12,900 13,750 46,300
2001/08/15 13,560 13,640 12,700 13,610 60,400
2001/08/14 13,520 13,590 13,520 13,520 59,400
2001/08/13 15,500 15,500 15,500 15,500 24,800
2001/08/10 17,580 17,650 17,490 17,520 11,200
2001/08/09 17,500 17,600 17,200 17,380 16,600
2001/08/08 18,060 18,060 17,500 17,630 31,900
2001/08/07 18,450 18,480 18,200 18,260 15,800
2001/08/06 18,610 18,910 18,350 18,800 17,600
2001/08/03 18,790 19,000 18,610 18,790 7,700
2001/08/02 18,100 18,780 17,980 18,780 22,700
2001/08/01 17,200 17,300 16,730 17,300 14,400
2001/07/31 17,050 17,200 16,950 17,100 7,900
2001/07/30 16,650 16,810 16,100 16,110 8,600
2001/07/27 17,540 17,540 16,640 16,830 16,200
2001/07/26 18,200 18,200 17,470 17,590 6,600
2001/07/25 17,740 18,100 17,740 18,000 4,800
2001/07/24 17,500 17,610 17,330 17,540 8,700
2001/07/23 17,890 17,900 17,510 17,560 3,300
2001/07/19 17,640 18,070 17,640 17,870 6,100
2001/07/18 17,960 17,960 17,450 17,510 9,500
2001/07/17 17,900 17,900 17,690 17,760 5,000
2001/07/16 18,480 18,500 18,080 18,100 2,600
2001/07/13 18,590 18,680 18,120 18,280 5,900
2001/07/12 18,310 18,550 18,000 18,540 10,200
2001/07/11 18,000 18,240 17,900 18,110 8,000
2001/07/10 17,940 18,140 17,800 18,140 8,300
2001/07/09 17,030 17,900 17,030 17,900 9,700
2001/07/06 18,060 18,290 17,560 17,590 12,000
2001/07/05 18,800 18,800 18,410 18,460 6,700
2001/07/04 19,190 19,450 19,080 19,200 9,700
2001/07/03 19,120 19,180 18,760 19,180 5,300
2001/07/02 19,440 19,440 18,500 19,050 12,900
2001/06/29 19,450 19,560 19,090 19,350 5,800
2001/06/28 19,200 19,350 18,710 18,750 11,900
2001/06/27 19,120 19,360 18,960 18,960 8,300
2001/06/26 18,160 19,290 18,160 19,160 12,900
2001/06/25 18,670 18,670 18,150 18,150 8,000
2001/06/22 18,900 19,000 18,370 18,470 18,600
2001/06/21 19,090 19,150 18,350 18,700 28,800
2001/06/20 19,360 19,360 18,300 18,560 22,900
2001/06/19 19,140 20,010 19,140 19,560 9,900
2001/06/18 18,890 19,260 18,800 19,090 6,200
2001/06/15 18,980 19,110 18,370 18,870 13,900
2001/06/14 19,790 19,790 19,500 19,780 10,800
2001/06/13 20,400 20,560 19,920 19,990 14,900
2001/06/12 20,860 20,860 20,100 20,100 24,700
2001/06/11 22,060 22,060 21,330 21,430 4,100
2001/06/08 22,000 22,500 22,000 22,110 148,000
2001/06/07 21,200 21,700 20,800 21,700 8,300
2001/06/06 21,990 22,010 21,200 21,200 4,100
2001/06/05 21,540 21,600 21,170 21,390 5,800
2001/06/04 21,770 21,770 21,300 21,600 5,100
2001/06/01 21,610 21,670 21,340 21,340 5,600
2001/05/31 21,600 21,600 20,920 21,010 13,400
2001/05/30 22,850 22,850 22,400 22,460 5,400
2001/05/29 22,800 23,200 22,800 23,200 1,800
2001/05/28 22,990 23,230 22,860 22,860 2,700
2001/05/25 22,980 23,370 22,890 23,100 3,500
2001/05/24 22,830 23,320 22,830 23,210 9,100
2001/05/23 23,530 23,900 23,420 23,730 7,300
2001/05/22 24,010 24,200 23,510 23,510 10,300
2001/05/21 23,750 23,980 23,410 23,410 6,300
2001/05/18 23,430 23,800 23,050 23,550 14,400
2001/05/17 22,560 23,200 22,530 23,010 18,900
2001/05/16 22,690 22,840 21,440 21,660 17,400
2001/05/15 22,540 23,000 22,350 22,960 9,200
2001/05/14 22,120 22,710 22,050 22,550 6,300
2001/05/11 22,110 22,800 21,750 21,800 16,200
2001/05/10 22,300 22,680 21,800 22,110 21,600
2001/05/09 23,500 23,500 22,670 22,900 16,900
2001/05/08 24,900 24,900 23,300 23,800 17,900
2001/05/07 23,870 25,200 23,570 24,810 12,200
2001/05/02 23,820 24,500 23,590 23,750 19,200
2001/05/01 22,510 23,650 22,510 23,610 27,200
2001/04/27 21,550 21,730 21,000 21,210 6,300
2001/04/26 21,510 21,650 21,220 21,250 4,400
2001/04/25 21,650 21,650 21,070 21,140 3,900
2001/04/24 20,900 21,700 20,630 21,650 9,600
2001/04/23 21,180 21,870 21,010 21,190 13,200
2001/04/20 22,290 22,290 21,260 21,480 7,800
2001/04/19 22,380 22,880 22,030 22,370 25,200
2001/04/18 20,920 21,130 20,800 20,880 15,900
2001/04/17 20,100 20,200 19,750 19,820 9,400
2001/04/16 20,580 20,580 20,200 20,400 4,200
2001/04/13 20,850 21,200 20,420 20,630 10,200
2001/04/12 20,000 20,800 20,000 20,790 15,300
2001/04/11 19,250 19,510 18,910 19,400 14,100
2001/04/10 19,160 19,160 18,500 18,510 16,700
2001/04/09 19,990 19,990 19,250 19,360 6,800
2001/04/06 21,030 21,060 20,200 20,210 11,500
2001/04/05 20,490 20,490 20,100 20,130 4,100
2001/04/04 19,980 19,980 19,380 19,790 10,100
2001/04/03 19,960 20,520 19,920 20,190 6,900
2001/04/02 21,000 21,060 20,000 20,260 13,100
2001/03/30 21,200 21,500 20,250 20,700 9,600
2001/03/29 21,490 21,500 20,510 20,800 12,500
2001/03/28 22,970 23,100 22,250 22,540 8,300
2001/03/27 22,790 23,000 22,400 22,960 9,500
2001/03/26 22,200 23,100 21,980 23,100 20,400
2001/03/23 20,000 21,500 19,900 21,180 20,600
2001/03/22 18,600 19,970 18,600 19,700 13,500
2001/03/21 17,780 18,380 17,700 18,200 15,700
2001/03/19 18,800 19,260 17,980 17,980 11,800
2001/03/16 19,870 20,070 18,910 19,000 8,700
2001/03/15 18,400 19,500 18,090 19,270 8,400
2001/03/14 18,500 18,750 18,500 18,600 6,000
2001/03/13 17,150 18,130 17,000 17,900 8,600
2001/03/12 18,800 18,840 18,300 18,550 6,800
2001/03/09 19,800 19,800 19,000 19,000 86,300
2001/03/08 20,100 20,100 19,000 19,710 4,500
2001/03/07 20,200 20,330 19,650 20,040 7,800
2001/03/06 18,810 19,310 18,810 19,260 5,100
2001/03/05 17,460 18,700 17,460 18,310 7,900
2001/03/02 17,090 17,560 16,990 17,330 13,000
2001/03/01 18,400 18,520 17,990 18,000 11,800
2001/02/28 19,300 19,300 18,500 19,000 7,700
2001/02/27 19,610 19,850 19,490 19,490 4,400
2001/02/26 20,080 20,080 19,500 19,510 18,500
2001/02/23 20,260 20,380 20,050 20,280 12,400
2001/02/22 20,350 20,410 19,990 20,370 8,300
2001/02/21 20,670 20,780 20,350 20,650 11,600
2001/02/20 20,690 21,000 20,400 20,940 10,600
2001/02/19 19,780 20,410 19,620 20,300 12,600
2001/02/16 19,770 20,150 19,570 19,870 18,200
2001/02/15 19,010 19,590 18,970 19,570 22,100
2001/02/14 18,250 18,640 17,990 18,210 24,400
2001/02/13 20,340 20,340 19,380 19,450 14,900
2001/02/09 19,800 20,710 19,800 20,270 10,200
2001/02/08 20,200 20,300 19,810 20,010 11,800
2001/02/07 21,240 21,240 20,580 20,800 6,500
2001/02/06 21,000 21,250 20,840 21,250 10,000
2001/02/05 21,500 21,500 21,220 21,390 5,100
2001/02/02 22,200 22,200 21,670 21,770 10,900
2001/02/01 22,800 22,950 22,400 22,460 3,300
2001/01/31 23,030 23,150 22,980 23,100 2,900
2001/01/30 22,850 22,960 22,160 22,730 6,000
2001/01/29 22,390 22,750 22,010 22,750 7,000
2001/01/26 22,560 22,750 22,200 22,390 19,700
2001/01/25 23,300 23,530 23,100 23,490 9,200
2001/01/24 23,300 23,550 23,270 23,320 4,200
2001/01/23 23,300 23,530 23,020 23,020 9,900
2001/01/22 23,100 23,600 22,800 23,000 7,500
2001/01/19 23,200 23,200 22,420 22,800 19,900
2001/01/18 23,500 23,790 22,700 23,040 11,300
2001/01/17 23,100 23,800 22,250 23,800 9,000
2001/01/16 23,800 24,350 23,680 24,000 6,700
2001/01/15 22,700 23,460 22,700 23,270 4,100
2001/01/12 21,820 22,450 21,500 22,400 3,800
2001/01/11 21,700 22,050 21,410 21,520 9,400
2001/01/10 23,190 23,190 21,510 22,000 3,700
2001/01/09 23,100 23,100 22,500 23,000 5,100
2001/01/05 23,310 24,100 23,160 24,100 9,400
2001/01/04 22,910 23,300 22,830 23,010 5,900

このページの先頭へ