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
2003/12/30 12,600 12,620 12,560 12,560 10,300
2003/12/29 12,170 12,360 12,170 12,290 13,700
2003/12/26 12,030 12,040 11,980 12,030 7,300
2003/12/25 11,900 12,060 11,840 11,980 7,700
2003/12/24 11,950 12,000 11,880 11,960 23,400
2003/12/22 11,900 12,040 11,900 11,940 16,300
2003/12/19 12,060 12,080 11,800 11,980 21,400
2003/12/18 12,080 12,080 11,610 11,660 22,800
2003/12/17 11,910 12,100 11,910 11,910 19,500
2003/12/16 12,170 12,320 11,800 12,010 22,600
2003/12/15 12,300 12,380 12,180 12,320 36,500
2003/12/12 11,800 12,040 11,760 12,000 153,800
2003/12/11 11,770 11,780 11,410 11,550 21,500
2003/12/10 11,690 11,690 11,380 11,570 20,800
2003/12/09 12,100 12,110 11,800 11,950 28,200
2003/12/08 12,400 12,400 12,030 12,160 33,600
2003/12/05 12,780 12,800 12,500 12,600 28,200
2003/12/04 12,520 12,780 12,520 12,750 28,300
2003/12/03 12,790 12,830 12,510 12,560 39,900
2003/12/02 13,180 13,180 12,740 12,790 23,000
2003/12/01 12,600 13,050 12,450 13,010 35,000
2003/11/28 12,820 12,940 12,700 12,740 17,600
2003/11/27 12,720 12,920 12,570 12,820 18,700
2003/11/26 12,340 12,550 12,340 12,530 24,100
2003/11/25 12,710 12,710 12,360 12,370 22,100
2003/11/21 12,700 12,710 12,360 12,450 24,400
2003/11/20 12,770 12,970 12,250 12,680 26,300
2003/11/19 12,970 12,970 12,370 12,440 55,000
2003/11/18 12,780 13,020 12,650 12,870 35,400
2003/11/17 13,300 13,300 12,600 12,740 43,200
2003/11/14 13,600 13,690 13,350 13,530 30,600
2003/11/13 14,090 14,100 13,500 13,600 41,200
2003/11/12 14,000 14,000 13,650 13,710 31,400
2003/11/11 14,250 14,300 13,870 14,000 42,300
2003/11/10 14,590 14,720 14,310 14,650 39,000
2003/11/07 14,290 14,470 14,030 14,470 47,800
2003/11/06 14,450 14,490 13,450 14,000 111,600
2003/11/05 15,420 15,490 15,170 15,450 34,700
2003/11/04 15,230 15,460 15,230 15,460 40,400
2003/10/31 14,850 15,000 14,800 14,870 30,800
2003/10/30 15,020 15,250 14,820 15,230 33,000
2003/10/29 15,000 15,080 14,750 15,040 34,400
2003/10/28 14,840 14,860 14,630 14,660 28,300
2003/10/27 14,350 14,700 14,290 14,510 30,600
2003/10/24 14,200 14,310 14,040 14,120 32,100
2003/10/23 14,610 14,710 13,980 14,000 63,900
2003/10/22 15,160 15,160 14,970 15,020 27,000
2003/10/21 15,480 15,550 14,990 15,110 37,600
2003/10/20 15,120 15,490 14,990 15,360 41,400
2003/10/17 15,270 15,470 15,100 15,270 42,600
2003/10/16 14,800 15,160 14,750 15,070 46,100
2003/10/15 14,700 14,780 14,510 14,680 40,900
2003/10/14 14,310 14,500 14,230 14,390 64,200
2003/10/10 13,650 13,800 13,550 13,690 73,200
2003/10/09 13,580 13,750 13,500 13,690 24,000
2003/10/08 14,220 14,240 13,600 13,710 30,600
2003/10/07 14,200 14,490 14,100 14,420 22,500
2003/10/06 13,890 14,300 13,870 14,270 41,100
2003/10/03 13,700 13,770 13,410 13,580 29,000
2003/10/02 14,030 14,030 13,350 13,600 42,000
2003/10/01 14,000 14,200 13,550 13,550 33,800
2003/09/30 13,750 14,150 13,700 14,030 26,900
2003/09/29 13,710 13,730 13,510 13,550 20,400
2003/09/26 13,510 13,820 13,410 13,750 22,300
2003/09/25 13,520 13,650 13,440 13,550 26,500
2003/09/24 13,650 13,980 13,500 13,630 47,700
2003/09/22 13,820 13,870 13,600 13,720 49,000
2003/09/19 14,840 14,840 14,400 14,420 36,000
2003/09/18 14,790 14,790 14,400 14,730 44,600
2003/09/17 15,080 15,080 14,610 14,780 45,000
2003/09/16 14,800 14,800 14,450 14,530 43,500
2003/09/12 15,000 15,080 14,560 14,800 171,900
2003/09/11 15,190 15,240 14,880 14,900 23,100
2003/09/10 15,610 15,900 15,480 15,500 22,000
2003/09/09 15,600 15,990 15,600 15,800 24,200
2003/09/08 15,550 15,620 15,300 15,400 18,000
2003/09/05 15,760 15,870 15,260 15,350 22,000
2003/09/04 16,290 16,290 15,730 15,760 19,600
2003/09/03 16,400 16,540 16,120 16,360 46,600
2003/09/02 16,060 16,240 15,900 16,060 36,900
2003/09/01 15,440 15,930 15,440 15,930 37,900
2003/08/29 14,990 15,200 14,930 15,160 27,200
2003/08/28 14,600 14,840 14,460 14,500 31,500
2003/08/27 14,520 14,540 14,350 14,360 25,900
2003/08/26 14,190 14,490 14,040 14,410 13,600
2003/08/25 14,170 14,350 14,150 14,160 13,300
2003/08/22 14,530 14,540 14,140 14,170 26,500
2003/08/21 14,380 14,700 14,330 14,600 18,000
2003/08/20 14,660 14,750 14,460 14,540 28,100
2003/08/19 14,390 14,810 14,290 14,640 38,600
2003/08/18 13,690 13,920 13,610 13,840 31,900
2003/08/15 13,510 13,680 13,440 13,490 34,300
2003/08/14 13,360 13,500 13,320 13,400 37,700
2003/08/13 13,070 13,620 12,980 13,390 24,200
2003/08/12 13,330 13,330 12,830 12,870 30,900
2003/08/11 13,150 13,190 13,040 13,130 7,800
2003/08/08 13,020 13,270 12,930 13,020 31,000
2003/08/07 13,580 13,580 13,100 13,220 20,600
2003/08/06 13,840 13,900 13,610 13,650 16,500
2003/08/05 14,150 14,250 14,000 14,040 19,900
2003/08/04 14,060 14,440 14,060 14,350 14,500
2003/08/01 14,380 14,410 14,030 14,050 20,200
2003/07/31 14,440 14,470 14,170 14,240 15,800
2003/07/30 14,730 14,810 14,420 14,440 18,800
2003/07/29 15,000 15,100 14,890 14,890 17,700
2003/07/28 15,070 15,090 14,960 15,010 16,500
2003/07/25 14,640 14,940 14,640 14,670 36,800
2003/07/24 14,650 14,990 14,650 14,710 41,900
2003/07/23 15,080 15,090 14,670 15,020 52,400
2003/07/22 14,660 15,000 14,600 14,880 34,400
2003/07/18 14,510 14,800 14,450 14,580 28,200
2003/07/17 14,970 14,970 14,700 14,710 12,900
2003/07/16 15,300 15,300 15,140 15,240 28,300
2003/07/15 15,090 15,100 14,850 14,960 21,200
2003/07/14 14,420 14,800 14,260 14,690 20,700
2003/07/11 14,450 14,740 14,340 14,360 34,200
2003/07/10 15,020 15,030 14,630 14,650 27,300
2003/07/09 15,300 15,460 14,700 15,070 40,900
2003/07/08 15,600 15,750 15,460 15,480 68,200
2003/07/07 14,900 15,370 14,800 15,200 26,000
2003/07/04 14,410 14,960 14,400 14,890 14,900
2003/07/03 15,770 15,770 14,470 14,610 69,700
2003/07/02 13,950 14,520 13,860 14,450 60,900
2003/07/01 13,110 13,850 13,110 13,810 47,000
2003/06/30 13,200 13,270 13,050 13,140 15,600
2003/06/27 13,190 13,280 13,030 13,190 28,600
2003/06/26 12,750 12,840 12,550 12,840 23,400
2003/06/25 13,070 13,070 12,760 12,780 22,100
2003/06/24 13,000 13,140 12,940 12,950 24,200
2003/06/23 13,520 13,550 13,270 13,400 25,700
2003/06/20 13,400 13,460 13,250 13,430 21,900
2003/06/19 13,840 13,950 13,550 13,660 33,100
2003/06/18 13,810 13,960 13,700 13,810 34,100
2003/06/17 13,520 13,740 13,440 13,700 26,400
2003/06/16 13,050 13,140 12,900 13,020 18,000
2003/06/13 13,020 13,450 12,950 13,450 173,200
2003/06/12 13,380 13,400 12,980 12,990 30,800
2003/06/11 13,510 13,660 13,170 13,180 88,200
2003/06/10 13,890 13,890 13,550 13,660 59,800
2003/06/09 14,250 14,350 14,170 14,240 38,500
2003/06/06 13,640 13,750 13,410 13,650 51,300
2003/06/05 13,780 13,780 13,480 13,590 34,900
2003/06/04 13,600 13,600 13,160 13,180 36,300
2003/06/03 13,470 13,650 13,250 13,440 54,700
2003/06/02 12,820 13,580 12,780 13,410 60,800
2003/05/30 12,080 12,460 12,080 12,420 42,800
2003/05/29 11,710 12,100 11,710 12,010 34,500
2003/05/28 11,750 11,770 11,400 11,400 25,300
2003/05/27 11,490 11,530 11,420 11,440 19,500
2003/05/26 11,650 11,680 11,490 11,510 18,000
2003/05/23 11,280 11,440 11,280 11,370 36,100
2003/05/22 11,120 11,330 11,100 11,140 35,300
2003/05/21 11,360 11,380 11,050 11,050 21,400
2003/05/20 11,100 11,520 11,090 11,480 20,300
2003/05/19 11,240 11,250 10,990 11,120 25,000
2003/05/16 11,400 11,570 11,250 11,350 18,000
2003/05/15 12,000 12,060 11,480 11,510 43,300
2003/05/14 12,080 12,160 11,810 11,900 46,500
2003/05/13 12,040 12,200 12,000 12,090 36,300
2003/05/12 11,690 11,860 11,500 11,790 30,400
2003/05/09 11,320 11,330 10,910 11,290 58,500
2003/05/08 11,600 11,700 11,300 11,390 27,100
2003/05/07 11,990 12,110 11,650 11,660 23,100
2003/05/06 12,070 12,280 12,030 12,190 19,600
2003/05/02 11,800 12,000 11,600 12,000 9,300
2003/05/01 11,750 11,920 11,750 11,820 26,200
2003/04/30 12,210 12,300 11,900 11,910 19,400
2003/04/28 11,590 11,900 11,540 11,810 15,200
2003/04/25 11,900 11,900 11,260 11,390 29,500
2003/04/24 12,310 12,550 12,310 12,470 15,200
2003/04/23 12,350 12,500 12,160 12,300 18,900
2003/04/22 12,170 12,170 12,000 12,000 22,700
2003/04/21 12,190 12,250 12,100 12,160 13,700
2003/04/18 11,910 12,130 11,770 12,000 19,400
2003/04/17 11,630 11,900 11,600 11,900 17,600
2003/04/16 11,660 11,950 11,500 11,560 17,300
2003/04/15 11,490 11,820 11,420 11,600 32,900
2003/04/14 10,660 11,060 10,640 10,900 30,200
2003/04/11 11,520 11,520 10,600 10,860 64,200
2003/04/10 11,950 11,950 11,490 11,570 22,200
2003/04/09 12,500 12,500 11,900 12,090 40,100
2003/04/08 12,950 13,010 12,580 12,700 21,600
2003/04/07 13,040 13,230 12,950 13,010 15,900
2003/04/04 12,960 12,960 12,840 12,840 9,300
2003/04/03 13,110 13,300 12,940 13,020 15,800
2003/04/02 12,960 13,130 12,800 12,910 12,200
2003/04/01 12,870 13,030 12,740 12,880 13,100
2003/03/31 13,180 13,190 12,860 12,860 21,500
2003/03/28 13,520 13,700 13,230 13,230 11,100
2003/03/27 13,610 13,790 13,600 13,600 11,400
2003/03/26 13,810 13,970 13,790 13,790 17,200
2003/03/25 13,880 14,140 13,850 14,000 28,100
2003/03/24 13,950 14,200 13,850 14,200 42,200
2003/03/20 13,200 13,450 13,130 13,380 21,300
2003/03/19 13,020 13,040 12,840 13,010 8,000
2003/03/18 13,350 13,400 12,810 12,910 25,300
2003/03/17 12,990 13,080 12,600 12,950 15,200
2003/03/14 12,900 13,010 12,860 12,910 201,800
2003/03/13 12,690 12,710 12,470 12,500 21,600
2003/03/12 12,400 12,560 12,200 12,380 22,100
2003/03/11 12,400 12,530 12,040 12,040 10,900
2003/03/10 13,020 13,040 12,560 12,730 20,200
2003/03/07 13,190 13,380 13,090 13,090 15,000
2003/03/06 13,640 13,650 13,190 13,320 18,500
2003/03/05 13,630 13,760 13,560 13,640 13,600
2003/03/04 13,600 13,950 13,580 13,930 16,000
2003/03/03 13,570 13,760 13,540 13,760 8,600
2003/02/28 14,000 14,000 13,600 13,640 9,400
2003/02/27 13,670 13,880 13,630 13,860 16,600
2003/02/26 13,830 13,950 13,550 13,620 11,100
2003/02/25 14,080 14,080 13,860 13,950 12,500
2003/02/24 14,000 14,180 13,980 14,170 5,200
2003/02/21 14,100 14,290 13,950 14,080 14,200
2003/02/20 14,400 14,400 14,130 14,210 25,000
2003/02/19 14,420 14,540 14,380 14,400 19,000
2003/02/18 14,330 14,330 14,000 14,220 28,800
2003/02/17 13,940 14,240 13,920 14,230 24,600
2003/02/14 13,670 13,950 13,660 13,740 62,600
2003/02/13 13,680 13,750 13,550 13,660 12,600
2003/02/12 13,580 13,780 13,500 13,530 29,500
2003/02/10 13,660 13,780 13,590 13,650 14,300
2003/02/07 13,760 13,910 13,760 13,830 7,400
2003/02/06 14,120 14,170 13,640 13,640 11,900
2003/02/05 14,060 14,400 14,030 14,060 16,400
2003/02/04 14,100 14,260 14,070 14,150 12,300
2003/02/03 13,670 13,910 13,510 13,780 12,900
2003/01/31 13,750 13,760 13,560 13,600 16,700
2003/01/30 13,760 13,910 13,650 13,650 16,700
2003/01/29 14,210 14,210 13,640 13,720 20,600
2003/01/28 13,990 14,230 13,910 14,010 15,900
2003/01/27 14,380 14,390 14,000 14,100 19,100
2003/01/24 14,960 15,300 14,580 14,580 34,700
2003/01/23 14,990 15,100 14,630 14,990 33,400
2003/01/22 15,020 15,100 14,930 14,980 21,800
2003/01/21 15,040 15,200 15,000 15,010 27,800
2003/01/20 15,400 15,420 15,040 15,240 35,600
2003/01/17 15,620 15,750 15,500 15,600 13,400
2003/01/16 15,250 15,800 15,250 15,790 10,700
2003/01/15 15,510 15,510 15,200 15,450 11,000
2003/01/14 15,700 15,700 15,470 15,600 11,800
2003/01/10 15,520 15,520 15,110 15,340 18,900
2003/01/09 15,270 15,370 15,170 15,320 10,200
2003/01/08 15,900 15,900 15,470 15,470 9,900
2003/01/07 16,000 16,010 15,700 15,920 8,200
2003/01/06 15,770 15,800 15,690 15,800 15,000

このページの先頭へ