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
2002/12/30 15,270 15,400 15,170 15,170 6,800
2002/12/27 15,800 15,890 15,310 15,510 16,900
2002/12/26 15,210 15,700 15,190 15,700 12,600
2002/12/25 15,010 15,300 15,010 15,140 25,500
2002/12/24 15,300 15,320 15,000 15,090 43,100
2002/12/20 15,300 15,300 15,100 15,250 15,400
2002/12/19 15,100 15,310 15,100 15,280 10,100
2002/12/18 15,570 15,760 15,550 15,600 12,500
2002/12/17 15,980 16,030 15,820 15,900 9,500
2002/12/16 15,920 16,000 15,400 15,600 13,700
2002/12/13 16,450 16,480 16,070 16,120 149,000
2002/12/12 16,650 16,760 16,510 16,510 17,400
2002/12/11 16,600 16,700 16,570 16,590 10,800
2002/12/10 16,180 16,470 16,180 16,400 16,300
2002/12/09 16,390 16,680 16,340 16,580 7,300
2002/12/06 16,590 16,630 16,350 16,390 16,700
2002/12/05 16,900 16,900 16,510 16,710 14,400
2002/12/04 17,050 17,140 16,980 17,020 18,000
2002/12/03 17,450 17,570 17,360 17,550 23,700
2002/12/02 17,110 17,430 17,110 17,320 15,100
2002/11/29 17,160 17,420 17,010 17,020 18,200
2002/11/28 17,080 17,210 16,910 17,150 32,600
2002/11/27 16,660 16,750 16,590 16,620 25,200
2002/11/26 17,000 17,140 16,790 16,800 20,000
2002/11/25 16,460 16,990 16,460 16,960 19,300
2002/11/22 16,510 16,720 16,470 16,660 35,400
2002/11/21 16,100 16,240 16,040 16,210 16,500
2002/11/20 15,710 16,030 15,520 15,980 28,900
2002/11/19 15,390 15,920 15,390 15,640 26,000
2002/11/18 15,280 15,540 15,250 15,540 13,400
2002/11/15 15,150 15,310 15,050 15,270 12,300
2002/11/14 15,250 15,400 14,890 14,950 12,700
2002/11/13 15,370 15,400 15,240 15,310 7,200
2002/11/12 15,310 15,540 15,240 15,280 10,800
2002/11/11 15,730 15,860 15,510 15,510 13,600
2002/11/08 16,180 16,180 15,750 15,850 8,600
2002/11/07 16,110 16,260 16,000 16,260 10,200
2002/11/06 16,540 16,670 16,120 16,130 11,300
2002/11/05 16,100 16,600 16,030 16,590 31,500
2002/11/01 15,570 15,630 15,190 15,560 7,100
2002/10/31 15,980 15,990 15,300 15,420 10,200
2002/10/30 15,550 15,870 15,550 15,630 18,100
2002/10/29 15,940 15,980 15,650 15,750 15,900
2002/10/28 15,890 16,440 15,740 16,440 22,000
2002/10/25 15,410 15,890 15,290 15,890 23,300
2002/10/24 15,310 15,510 15,130 15,430 17,000
2002/10/23 14,800 15,020 14,460 15,000 19,200
2002/10/22 15,330 15,410 14,880 14,900 23,000
2002/10/21 15,820 15,870 15,130 15,130 12,200
2002/10/18 15,500 15,820 15,500 15,820 20,200
2002/10/17 14,960 15,270 14,960 15,100 14,200
2002/10/16 15,500 15,500 15,000 15,030 17,700
2002/10/15 14,800 15,390 14,800 15,390 23,300
2002/10/11 13,750 14,350 13,750 14,220 18,600
2002/10/10 13,390 13,390 12,800 13,350 12,300
2002/10/09 13,910 14,040 13,810 13,810 10,200
2002/10/08 13,900 14,200 13,900 14,110 20,000
2002/10/07 13,750 13,880 13,700 13,700 12,800
2002/10/04 13,860 14,070 13,860 14,060 14,500
2002/10/03 14,300 14,410 13,970 14,060 22,000
2002/10/02 14,600 14,680 14,320 14,370 19,000
2002/10/01 14,090 14,220 14,000 14,200 17,000
2002/09/30 14,000 14,400 13,900 14,280 21,400
2002/09/27 14,010 14,170 13,990 14,170 19,500
2002/09/26 13,490 13,800 13,450 13,620 16,500
2002/09/25 13,160 13,290 12,850 13,100 22,400
2002/09/24 14,100 14,100 13,260 13,500 28,000
2002/09/20 14,800 14,800 14,280 14,500 17,500
2002/09/19 15,280 15,800 14,870 14,890 29,000
2002/09/18 15,380 15,380 15,000 15,280 7,900
2002/09/17 14,980 15,490 14,980 15,490 20,100
2002/09/13 15,640 15,640 14,800 14,970 129,400
2002/09/12 15,840 15,950 15,600 15,870 6,600
2002/09/11 15,400 15,650 15,380 15,640 13,300
2002/09/10 15,000 15,200 15,000 15,170 3,800
2002/09/09 14,720 15,210 14,720 15,200 7,300
2002/09/06 14,380 14,550 14,250 14,450 12,200
2002/09/05 14,740 15,000 14,710 14,980 33,900
2002/09/04 14,410 14,780 14,410 14,770 33,700
2002/09/03 15,150 15,410 15,070 15,150 29,600
2002/09/02 15,800 15,800 15,280 15,330 8,700
2002/08/30 15,650 15,900 15,490 15,770 11,600
2002/08/29 15,700 15,950 15,650 15,650 30,500
2002/08/28 16,180 16,270 15,820 15,820 19,200
2002/08/27 16,620 16,770 16,340 16,380 15,900
2002/08/26 16,750 17,100 16,750 16,820 14,800
2002/08/23 16,810 17,100 16,810 16,950 54,300
2002/08/22 16,130 16,600 16,130 16,410 19,800
2002/08/21 16,150 16,600 16,150 16,330 16,700
2002/08/20 16,550 16,550 16,220 16,250 19,800
2002/08/19 16,500 16,510 16,070 16,150 19,600
2002/08/16 16,520 16,800 16,450 16,600 13,700
2002/08/15 16,410 16,790 16,410 16,430 21,100
2002/08/14 16,580 16,580 16,300 16,310 9,200
2002/08/13 16,040 16,780 16,010 16,780 11,300
2002/08/12 16,500 16,700 16,100 16,350 8,900
2002/08/09 16,310 16,480 16,140 16,430 30,000
2002/08/08 16,200 16,400 15,910 15,910 6,400
2002/08/07 15,320 16,110 15,320 16,020 13,100
2002/08/06 14,800 15,020 14,600 14,960 7,500
2002/08/05 15,410 15,410 14,900 15,000 6,200
2002/08/02 15,500 15,690 15,460 15,460 10,300
2002/08/01 15,820 16,190 15,700 15,870 7,300
2002/07/31 15,820 16,100 15,510 16,000 6,300
2002/07/30 15,200 16,040 14,930 16,040 11,500
2002/07/29 14,500 14,890 14,330 14,410 12,900
2002/07/26 15,250 15,250 14,290 14,300 19,300
2002/07/25 16,400 16,490 15,510 15,710 10,100
2002/07/24 16,290 16,300 16,000 16,000 11,100
2002/07/23 16,220 16,380 16,120 16,250 7,700
2002/07/22 16,150 16,500 16,110 16,360 8,700
2002/07/19 16,660 16,990 16,580 16,700 9,700
2002/07/18 16,570 17,720 16,380 17,570 39,300
2002/07/17 16,050 16,250 15,950 16,170 6,600
2002/07/16 16,000 16,250 15,900 15,960 11,900
2002/07/15 16,260 16,300 15,950 16,050 18,100
2002/07/12 16,740 16,940 16,460 16,460 3,400
2002/07/11 16,700 16,700 16,420 16,550 14,900
2002/07/10 17,280 17,300 16,910 16,980 8,800
2002/07/09 17,110 17,480 17,110 17,350 7,500
2002/07/08 17,730 17,750 17,310 17,310 17,600
2002/07/05 17,290 17,440 17,100 17,190 8,300
2002/07/04 17,300 17,320 17,090 17,090 9,400
2002/07/03 17,200 17,640 17,200 17,430 19,700
2002/07/02 17,990 17,990 17,310 17,700 9,400
2002/07/01 17,710 18,060 17,710 18,050 11,300
2002/06/28 17,200 17,940 17,160 17,700 10,000
2002/06/27 17,020 17,420 16,710 16,800 12,800
2002/06/26 16,870 17,230 16,810 16,880 21,400
2002/06/25 17,110 17,530 17,010 17,250 16,000
2002/06/24 16,630 17,050 16,240 17,000 8,200
2002/06/21 17,010 17,300 16,960 17,030 6,000
2002/06/20 17,200 17,500 16,910 17,440 13,500
2002/06/19 17,400 17,780 17,110 17,110 16,200
2002/06/18 17,510 17,680 17,310 17,490 9,700
2002/06/17 17,570 17,570 17,200 17,210 13,000
2002/06/14 17,790 18,000 17,580 17,770 224,900
2002/06/13 18,130 18,130 17,540 17,590 10,000
2002/06/12 18,100 18,100 17,820 17,930 5,400
2002/06/11 18,490 18,490 18,300 18,300 3,500
2002/06/10 18,700 18,700 18,300 18,300 4,800
2002/06/07 18,610 18,800 18,610 18,710 7,700
2002/06/06 18,430 19,020 18,430 19,010 17,100
2002/06/05 18,570 18,570 18,400 18,420 1,500
2002/06/04 18,600 18,600 18,330 18,400 12,100
2002/06/03 18,430 19,010 18,430 18,600 4,000
2002/05/31 18,620 18,830 18,400 18,400 13,300
2002/05/30 18,790 18,790 18,550 18,680 5,300
2002/05/29 18,790 18,990 18,710 18,920 2,800
2002/05/28 18,810 18,990 18,760 18,990 3,200
2002/05/27 18,860 19,000 18,800 18,800 5,900
2002/05/24 19,100 19,180 18,750 18,800 5,500
2002/05/23 19,230 19,230 18,940 18,970 7,600
2002/05/22 18,970 19,290 18,960 19,230 6,300
2002/05/21 19,300 19,300 19,030 19,060 6,400
2002/05/20 19,550 19,690 19,350 19,350 8,100
2002/05/17 19,720 19,720 19,350 19,350 4,600
2002/05/16 19,490 19,600 19,380 19,520 13,800
2002/05/15 19,170 19,480 19,150 19,410 11,000
2002/05/14 19,040 19,100 18,910 18,990 6,400
2002/05/13 19,090 19,100 18,860 18,970 18,300
2002/05/10 19,300 19,390 19,130 19,230 20,700
2002/05/09 19,250 19,300 19,100 19,100 9,200
2002/05/08 18,300 18,700 18,210 18,480 14,600
2002/05/07 18,850 18,850 18,210 18,370 12,200
2002/05/02 18,860 19,240 18,860 19,100 7,000
2002/05/01 19,100 19,200 18,800 18,840 16,100
2002/04/30 19,300 19,300 19,000 19,100 11,500
2002/04/26 19,650 19,790 19,410 19,410 11,000
2002/04/25 19,610 19,650 19,450 19,510 14,100
2002/04/24 20,050 20,060 19,800 19,800 14,200
2002/04/23 20,020 20,100 19,860 19,880 19,000
2002/04/22 19,640 20,330 19,640 20,330 20,400
2002/04/19 19,730 19,870 19,580 19,770 9,500
2002/04/18 20,160 20,260 19,810 20,030 17,700
2002/04/17 19,590 20,050 19,550 19,960 25,500
2002/04/16 18,900 19,490 18,900 19,490 25,100
2002/04/15 18,580 19,050 18,580 19,010 15,200
2002/04/12 18,460 18,800 18,390 18,580 19,200
2002/04/11 18,860 18,940 18,600 18,600 21,700
2002/04/10 18,190 18,190 17,830 18,050 26,200
2002/04/09 18,960 18,970 18,090 18,220 33,000
2002/04/08 19,200 19,200 18,970 18,970 16,900
2002/04/05 20,000 20,000 19,090 19,120 26,700
2002/04/04 20,180 20,370 20,010 20,050 9,200
2002/04/03 19,960 20,300 19,710 20,060 11,700
2002/04/02 19,880 20,230 19,800 20,230 2,900
2002/04/01 19,660 20,110 19,650 19,680 12,700
2002/03/29 19,970 20,130 19,550 19,600 10,600
2002/03/28 20,010 20,010 19,760 19,770 8,900
2002/03/27 19,820 20,050 19,770 19,990 13,000
2002/03/26 19,910 20,300 19,610 19,830 13,300
2002/03/25 19,790 19,870 19,440 19,720 21,600
2002/03/22 20,640 20,640 19,970 20,390 20,000
2002/03/20 21,450 21,450 20,850 20,940 19,600
2002/03/19 20,140 21,220 20,140 21,200 19,500
2002/03/18 20,470 20,470 20,010 20,040 17,200
2002/03/15 20,400 20,410 19,800 19,970 14,400
2002/03/14 19,690 20,010 19,630 19,940 10,800
2002/03/13 19,860 20,330 19,610 19,670 20,800
2002/03/12 20,490 20,810 20,300 20,310 9,400
2002/03/11 21,010 21,290 20,500 20,920 16,200
2002/03/08 20,700 21,290 20,700 20,710 198,100
2002/03/07 20,990 21,000 20,100 20,700 26,200
2002/03/06 21,080 21,490 20,550 20,690 13,600
2002/03/05 22,190 22,190 21,210 21,380 17,300
2002/03/04 20,450 21,220 20,400 21,170 33,700
2002/03/01 19,230 19,800 19,230 19,760 18,600
2002/02/28 19,160 19,390 18,980 19,230 13,500
2002/02/27 18,880 19,080 18,760 18,760 24,700
2002/02/26 19,090 19,200 18,700 19,080 15,800
2002/02/25 19,510 19,520 18,720 18,890 20,500
2002/02/22 19,260 19,640 19,060 19,540 17,000
2002/02/21 18,970 19,660 18,970 19,660 19,700
2002/02/20 18,700 19,030 18,600 18,970 8,900
2002/02/19 19,030 19,030 18,750 18,900 16,700
2002/02/18 18,700 19,050 18,700 18,970 17,000
2002/02/15 19,590 19,700 18,750 19,050 41,300
2002/02/14 19,870 20,190 19,740 19,950 35,600
2002/02/13 19,000 19,560 18,880 19,380 32,100
2002/02/12 18,500 19,150 18,490 19,090 26,200
2002/02/08 17,660 18,100 17,530 17,950 67,700
2002/02/07 17,460 18,050 17,450 17,860 13,300
2002/02/06 16,840 17,400 16,840 17,280 7,700
2002/02/05 16,760 17,050 16,700 16,850 9,800
2002/02/04 16,980 17,160 16,620 17,160 5,100
2002/02/01 17,250 17,600 17,220 17,310 17,000
2002/01/31 17,340 17,430 17,120 17,240 14,800
2002/01/30 17,000 17,150 16,980 17,140 10,200
2002/01/29 17,790 17,920 17,600 17,600 5,300
2002/01/28 17,860 18,260 17,860 17,890 18,000
2002/01/25 17,270 17,740 17,130 17,660 16,000
2002/01/24 17,100 17,610 17,000 17,290 22,300
2002/01/23 16,530 17,000 16,490 16,750 13,200
2002/01/22 16,940 17,010 16,490 16,540 17,400
2002/01/21 16,570 17,140 16,520 17,010 16,600
2002/01/18 16,850 17,170 16,760 17,170 13,600
2002/01/17 16,320 16,450 16,010 16,390 21,300
2002/01/16 16,520 16,660 16,400 16,520 25,500
2002/01/15 17,100 17,160 16,560 16,560 27,900
2002/01/11 17,770 18,340 17,520 18,100 58,900
2002/01/10 17,970 18,030 17,670 17,720 10,500
2002/01/09 18,000 18,060 17,930 18,030 14,800
2002/01/08 18,600 18,600 18,070 18,180 24,000
2002/01/07 18,850 18,900 18,400 18,720 17,200
2002/01/04 18,090 18,650 17,890 18,650 12,100

このページの先頭へ