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 |
|---|---|---|---|---|---|
| 2007/12/28 | 9,630 | 9,750 | 9,550 | 9,710 | 26,000 |
| 2007/12/27 | 9,980 | 9,980 | 9,770 | 9,770 | 5,200 |
| 2007/12/26 | 9,980 | 9,990 | 9,920 | 9,950 | 10,600 |
| 2007/12/25 | 10,000 | 10,050 | 9,960 | 9,990 | 12,400 |
| 2007/12/21 | 9,870 | 9,970 | 9,820 | 9,950 | 27,800 |
| 2007/12/20 | 9,920 | 9,940 | 9,880 | 9,880 | 4,400 |
| 2007/12/19 | 9,920 | 9,970 | 9,890 | 9,900 | 21,700 |
| 2007/12/18 | 9,880 | 10,120 | 9,880 | 10,000 | 22,800 |
| 2007/12/17 | 10,010 | 10,080 | 9,950 | 9,980 | 13,600 |
| 2007/12/14 | 9,970 | 10,120 | 9,970 | 10,090 | 149,800 |
| 2007/12/13 | 10,210 | 10,280 | 10,090 | 10,110 | 25,900 |
| 2007/12/12 | 10,030 | 10,270 | 10,030 | 10,220 | 43,200 |
| 2007/12/11 | 10,270 | 10,310 | 10,240 | 10,270 | 19,800 |
| 2007/12/10 | 10,180 | 10,290 | 10,180 | 10,270 | 10,700 |
| 2007/12/07 | 10,090 | 10,200 | 10,080 | 10,120 | 16,700 |
| 2007/12/06 | 10,130 | 10,130 | 9,900 | 10,060 | 30,900 |
| 2007/12/05 | 10,010 | 10,180 | 9,950 | 10,160 | 19,100 |
| 2007/12/04 | 9,900 | 10,060 | 9,900 | 10,000 | 13,500 |
| 2007/12/03 | 10,150 | 10,160 | 10,090 | 10,100 | 8,300 |
| 2007/11/30 | 10,020 | 10,240 | 10,020 | 10,140 | 39,200 |
| 2007/11/29 | 10,060 | 10,180 | 9,800 | 10,140 | 47,900 |
| 2007/11/28 | 9,910 | 10,000 | 9,910 | 9,960 | 15,700 |
| 2007/11/27 | 9,670 | 9,980 | 9,600 | 9,810 | 34,200 |
| 2007/11/26 | 9,750 | 9,810 | 9,720 | 9,750 | 12,700 |
| 2007/11/22 | 9,670 | 9,940 | 9,550 | 9,890 | 30,900 |
| 2007/11/21 | 9,980 | 10,010 | 9,630 | 9,680 | 13,600 |
| 2007/11/20 | 9,980 | 10,010 | 9,810 | 10,000 | 14,000 |
| 2007/11/19 | 10,030 | 10,210 | 9,980 | 10,140 | 17,100 |
| 2007/11/16 | 10,040 | 10,210 | 10,010 | 10,150 | 15,900 |
| 2007/11/15 | 10,490 | 10,510 | 10,210 | 10,230 | 19,600 |
| 2007/11/14 | 10,520 | 10,630 | 10,400 | 10,450 | 19,700 |
| 2007/11/13 | 10,400 | 10,500 | 10,380 | 10,430 | 35,700 |
| 2007/11/12 | 10,300 | 10,450 | 10,250 | 10,320 | 19,500 |
| 2007/11/09 | 10,330 | 10,520 | 10,320 | 10,450 | 61,600 |
| 2007/11/08 | 9,990 | 10,430 | 9,970 | 10,420 | 57,100 |
| 2007/11/07 | 10,010 | 10,010 | 9,700 | 9,710 | 21,300 |
| 2007/11/06 | 10,140 | 10,290 | 10,070 | 10,070 | 13,200 |
| 2007/11/05 | 10,260 | 10,410 | 10,180 | 10,200 | 7,000 |
| 2007/11/02 | 10,080 | 10,250 | 10,060 | 10,090 | 11,900 |
| 2007/11/01 | 10,040 | 10,400 | 10,040 | 10,280 | 17,600 |
| 2007/10/31 | 9,860 | 10,040 | 9,830 | 10,030 | 9,300 |
| 2007/10/30 | 9,660 | 9,730 | 9,600 | 9,650 | 12,000 |
| 2007/10/29 | 9,530 | 9,870 | 9,530 | 9,700 | 22,000 |
| 2007/10/26 | 9,800 | 9,800 | 9,560 | 9,600 | 6,400 |
| 2007/10/25 | 9,700 | 9,800 | 9,650 | 9,700 | 14,900 |
| 2007/10/24 | 9,760 | 9,800 | 9,740 | 9,770 | 4,000 |
| 2007/10/23 | 9,800 | 9,840 | 9,800 | 9,830 | 6,700 |
| 2007/10/22 | 9,770 | 9,860 | 9,710 | 9,790 | 10,300 |
| 2007/10/19 | 9,990 | 9,990 | 9,860 | 9,870 | 12,700 |
| 2007/10/18 | 9,970 | 10,100 | 9,950 | 9,990 | 10,400 |
| 2007/10/17 | 9,960 | 10,010 | 9,740 | 9,830 | 19,600 |
| 2007/10/16 | 10,120 | 10,120 | 9,930 | 9,950 | 14,000 |
| 2007/10/15 | 10,180 | 10,180 | 10,060 | 10,120 | 11,400 |
| 2007/10/12 | 10,210 | 10,300 | 10,180 | 10,180 | 19,300 |
| 2007/10/11 | 10,170 | 10,320 | 10,170 | 10,230 | 29,400 |
| 2007/10/10 | 10,110 | 10,230 | 10,060 | 10,060 | 7,200 |
| 2007/10/09 | 10,090 | 10,090 | 10,010 | 10,010 | 5,500 |
| 2007/10/05 | 10,200 | 10,230 | 10,080 | 10,080 | 30,100 |
| 2007/10/04 | 10,150 | 10,190 | 10,120 | 10,160 | 6,900 |
| 2007/10/03 | 10,170 | 10,210 | 10,110 | 10,210 | 21,500 |
| 2007/10/02 | 10,240 | 10,240 | 10,120 | 10,170 | 20,800 |
| 2007/10/01 | 10,240 | 10,240 | 10,140 | 10,180 | 11,000 |
| 2007/09/28 | 10,180 | 10,230 | 10,150 | 10,200 | 8,700 |
| 2007/09/27 | 10,240 | 10,340 | 10,240 | 10,310 | 14,700 |
| 2007/09/26 | 10,280 | 10,310 | 10,200 | 10,240 | 7,100 |
| 2007/09/25 | 10,250 | 10,280 | 10,060 | 10,200 | 6,900 |
| 2007/09/21 | 10,020 | 10,150 | 10,000 | 10,150 | 17,100 |
| 2007/09/20 | 10,400 | 10,400 | 10,120 | 10,270 | 12,200 |
| 2007/09/19 | 10,160 | 10,310 | 10,160 | 10,280 | 28,100 |
| 2007/09/18 | 10,040 | 10,040 | 9,970 | 10,010 | 8,300 |
| 2007/09/14 | 10,050 | 10,120 | 10,030 | 10,110 | 131,800 |
| 2007/09/13 | 10,280 | 10,280 | 10,000 | 10,140 | 16,900 |
| 2007/09/12 | 10,510 | 10,510 | 10,370 | 10,390 | 25,500 |
| 2007/09/11 | 10,390 | 10,630 | 10,360 | 10,540 | 17,400 |
| 2007/09/10 | 10,470 | 10,470 | 10,340 | 10,360 | 10,400 |
| 2007/09/07 | 10,270 | 10,540 | 10,270 | 10,510 | 8,100 |
| 2007/09/06 | 10,340 | 10,350 | 10,190 | 10,340 | 30,400 |
| 2007/09/05 | 10,580 | 10,660 | 10,440 | 10,470 | 12,900 |
| 2007/09/04 | 10,530 | 10,650 | 10,530 | 10,580 | 25,600 |
| 2007/09/03 | 10,420 | 10,560 | 10,400 | 10,530 | 14,100 |
| 2007/08/31 | 10,030 | 10,320 | 10,030 | 10,320 | 22,400 |
| 2007/08/30 | 10,090 | 10,090 | 9,970 | 10,050 | 9,000 |
| 2007/08/29 | 9,950 | 10,080 | 9,850 | 10,080 | 8,300 |
| 2007/08/28 | 10,030 | 10,150 | 10,030 | 10,060 | 5,500 |
| 2007/08/27 | 10,160 | 10,170 | 10,060 | 10,060 | 15,400 |
| 2007/08/24 | 10,160 | 10,210 | 10,040 | 10,200 | 7,200 |
| 2007/08/23 | 10,010 | 10,230 | 10,010 | 10,230 | 11,000 |
| 2007/08/22 | 9,930 | 10,090 | 9,920 | 9,960 | 10,600 |
| 2007/08/21 | 9,650 | 10,020 | 9,650 | 9,890 | 20,000 |
| 2007/08/20 | 9,470 | 9,670 | 9,450 | 9,600 | 20,100 |
| 2007/08/17 | 9,680 | 9,940 | 9,400 | 9,420 | 59,800 |
| 2007/08/16 | 9,700 | 9,740 | 9,600 | 9,700 | 37,300 |
| 2007/08/15 | 9,690 | 9,820 | 9,670 | 9,700 | 8,400 |
| 2007/08/14 | 9,810 | 9,830 | 9,670 | 9,720 | 7,800 |
| 2007/08/13 | 9,780 | 9,920 | 9,780 | 9,840 | 9,800 |
| 2007/08/10 | 9,780 | 10,070 | 9,640 | 9,880 | 34,900 |
| 2007/08/09 | 9,820 | 10,000 | 9,680 | 9,710 | 32,100 |
| 2007/08/08 | 9,610 | 9,830 | 9,600 | 9,800 | 11,000 |
| 2007/08/07 | 9,750 | 9,770 | 9,600 | 9,610 | 14,100 |
| 2007/08/06 | 9,700 | 9,740 | 9,570 | 9,710 | 26,500 |
| 2007/08/03 | 9,740 | 9,850 | 9,710 | 9,850 | 15,600 |
| 2007/08/02 | 9,970 | 9,980 | 9,680 | 9,830 | 54,900 |
| 2007/08/01 | 10,060 | 10,110 | 9,980 | 10,000 | 29,300 |
| 2007/07/31 | 10,090 | 10,180 | 10,090 | 10,150 | 16,900 |
| 2007/07/30 | 9,860 | 10,080 | 9,860 | 10,060 | 19,800 |
| 2007/07/27 | 9,870 | 10,050 | 9,800 | 10,050 | 27,100 |
| 2007/07/26 | 10,250 | 10,290 | 10,200 | 10,200 | 9,300 |
| 2007/07/25 | 10,210 | 10,300 | 10,190 | 10,260 | 36,200 |
| 2007/07/24 | 10,300 | 10,320 | 10,210 | 10,230 | 20,500 |
| 2007/07/23 | 10,390 | 10,390 | 10,240 | 10,270 | 15,800 |
| 2007/07/20 | 10,500 | 10,590 | 10,500 | 10,520 | 10,900 |
| 2007/07/19 | 10,490 | 10,550 | 10,470 | 10,500 | 10,300 |
| 2007/07/18 | 10,530 | 10,540 | 10,320 | 10,410 | 107,900 |
| 2007/07/17 | 10,720 | 10,720 | 10,540 | 10,540 | 11,300 |
| 2007/07/13 | 10,830 | 10,830 | 10,620 | 10,650 | 30,500 |
| 2007/07/12 | 10,660 | 10,770 | 10,630 | 10,770 | 25,300 |
| 2007/07/11 | 10,710 | 10,770 | 10,670 | 10,720 | 24,300 |
| 2007/07/10 | 10,980 | 10,980 | 10,820 | 10,870 | 7,700 |
| 2007/07/09 | 10,880 | 10,980 | 10,880 | 10,980 | 5,900 |
| 2007/07/06 | 10,900 | 10,900 | 10,830 | 10,870 | 14,400 |
| 2007/07/05 | 10,820 | 10,900 | 10,770 | 10,850 | 15,100 |
| 2007/07/04 | 10,880 | 10,910 | 10,800 | 10,810 | 12,400 |
| 2007/07/03 | 10,990 | 10,990 | 10,830 | 10,900 | 11,500 |
| 2007/07/02 | 10,970 | 10,990 | 10,860 | 10,990 | 8,500 |
| 2007/06/29 | 10,750 | 10,980 | 10,750 | 10,980 | 17,900 |
| 2007/06/28 | 10,650 | 10,820 | 10,650 | 10,670 | 7,600 |
| 2007/06/27 | 10,700 | 10,700 | 10,530 | 10,560 | 26,300 |
| 2007/06/26 | 10,760 | 10,850 | 10,720 | 10,770 | 11,100 |
| 2007/06/25 | 10,790 | 10,870 | 10,680 | 10,700 | 13,700 |
| 2007/06/22 | 10,970 | 10,970 | 10,780 | 10,830 | 14,800 |
| 2007/06/21 | 10,710 | 10,990 | 10,710 | 10,950 | 20,600 |
| 2007/06/20 | 10,800 | 10,840 | 10,750 | 10,820 | 14,800 |
| 2007/06/19 | 10,850 | 10,940 | 10,780 | 10,780 | 17,100 |
| 2007/06/18 | 10,940 | 10,980 | 10,830 | 10,860 | 20,500 |
| 2007/06/15 | 10,860 | 10,910 | 10,860 | 10,870 | 9,100 |
| 2007/06/14 | 10,690 | 10,850 | 10,690 | 10,770 | 19,500 |
| 2007/06/13 | 10,650 | 10,740 | 10,600 | 10,640 | 14,200 |
| 2007/06/12 | 11,000 | 11,000 | 10,530 | 10,670 | 30,800 |
| 2007/06/11 | 11,000 | 11,050 | 10,850 | 10,910 | 11,800 |
| 2007/06/08 | 10,940 | 10,940 | 10,760 | 10,840 | 161,300 |
| 2007/06/07 | 10,930 | 11,070 | 10,920 | 11,030 | 36,600 |
| 2007/06/06 | 11,050 | 11,110 | 10,890 | 11,030 | 29,400 |
| 2007/06/05 | 11,200 | 11,370 | 11,090 | 11,120 | 110,300 |
| 2007/06/04 | 10,900 | 10,900 | 10,820 | 10,820 | 10,300 |
| 2007/06/01 | 10,900 | 10,910 | 10,660 | 10,800 | 15,700 |
| 2007/05/31 | 10,730 | 10,900 | 10,730 | 10,900 | 16,800 |
| 2007/05/30 | 10,630 | 10,780 | 10,630 | 10,730 | 21,400 |
| 2007/05/29 | 10,600 | 10,780 | 10,580 | 10,710 | 24,300 |
| 2007/05/28 | 10,710 | 10,790 | 10,700 | 10,700 | 7,500 |
| 2007/05/25 | 10,640 | 10,700 | 10,550 | 10,650 | 21,000 |
| 2007/05/24 | 10,800 | 10,850 | 10,780 | 10,840 | 8,700 |
| 2007/05/23 | 10,790 | 10,940 | 10,790 | 10,900 | 12,700 |
| 2007/05/22 | 10,550 | 10,860 | 10,550 | 10,790 | 23,100 |
| 2007/05/21 | 10,640 | 10,690 | 10,580 | 10,600 | 12,200 |
| 2007/05/18 | 10,730 | 10,770 | 10,650 | 10,650 | 18,000 |
| 2007/05/17 | 10,690 | 10,810 | 10,690 | 10,730 | 16,300 |
| 2007/05/16 | 10,560 | 10,630 | 10,530 | 10,610 | 6,800 |
| 2007/05/15 | 10,530 | 10,660 | 10,510 | 10,550 | 12,200 |
| 2007/05/14 | 10,490 | 10,600 | 10,490 | 10,520 | 10,900 |
| 2007/05/11 | 10,380 | 10,380 | 10,200 | 10,310 | 26,300 |
| 2007/05/10 | 10,700 | 10,730 | 10,500 | 10,550 | 18,000 |
| 2007/05/09 | 10,840 | 10,890 | 10,790 | 10,820 | 12,100 |
| 2007/05/08 | 10,780 | 10,860 | 10,750 | 10,790 | 5,800 |
| 2007/05/07 | 10,830 | 10,870 | 10,810 | 10,860 | 15,000 |
| 2007/05/02 | 10,820 | 10,860 | 10,720 | 10,840 | 8,500 |
| 2007/05/01 | 10,860 | 10,970 | 10,780 | 10,810 | 10,800 |
| 2007/04/27 | 10,840 | 11,030 | 10,820 | 10,910 | 15,500 |
| 2007/04/26 | 10,860 | 11,060 | 10,860 | 10,950 | 15,300 |
| 2007/04/25 | 10,940 | 10,960 | 10,800 | 10,860 | 15,200 |
| 2007/04/24 | 11,000 | 11,100 | 10,890 | 11,010 | 14,100 |
| 2007/04/23 | 11,100 | 11,250 | 10,960 | 10,960 | 33,200 |
| 2007/04/20 | 10,570 | 10,740 | 10,560 | 10,740 | 16,400 |
| 2007/04/19 | 10,650 | 10,650 | 10,510 | 10,560 | 28,600 |
| 2007/04/18 | 10,700 | 10,720 | 10,630 | 10,700 | 14,800 |
| 2007/04/17 | 10,960 | 11,010 | 10,770 | 10,770 | 20,400 |
| 2007/04/16 | 10,670 | 10,840 | 10,660 | 10,720 | 20,800 |
| 2007/04/13 | 10,700 | 10,700 | 10,400 | 10,490 | 30,700 |
| 2007/04/12 | 10,830 | 10,830 | 10,650 | 10,730 | 21,700 |
| 2007/04/11 | 11,010 | 11,010 | 10,770 | 10,910 | 20,800 |
| 2007/04/10 | 10,990 | 11,000 | 10,890 | 10,920 | 11,600 |
| 2007/04/09 | 10,890 | 11,010 | 10,890 | 10,970 | 8,900 |
| 2007/04/06 | 10,780 | 10,880 | 10,780 | 10,850 | 4,100 |
| 2007/04/05 | 10,800 | 10,910 | 10,800 | 10,840 | 6,900 |
| 2007/04/04 | 10,790 | 10,820 | 10,670 | 10,760 | 10,200 |
| 2007/04/03 | 10,680 | 10,800 | 10,630 | 10,660 | 15,800 |
| 2007/04/02 | 10,760 | 10,790 | 10,530 | 10,570 | 18,600 |
| 2007/03/30 | 10,560 | 10,730 | 10,560 | 10,710 | 13,000 |
| 2007/03/29 | 10,530 | 10,690 | 10,500 | 10,640 | 20,600 |
| 2007/03/28 | 10,740 | 10,740 | 10,540 | 10,650 | 22,900 |
| 2007/03/27 | 10,770 | 10,880 | 10,490 | 10,740 | 26,000 |
| 2007/03/26 | 11,080 | 11,080 | 10,960 | 11,010 | 10,900 |
| 2007/03/23 | 11,180 | 11,180 | 10,990 | 11,080 | 12,100 |
| 2007/03/22 | 11,200 | 11,230 | 11,110 | 11,170 | 26,800 |
| 2007/03/20 | 11,210 | 11,220 | 11,000 | 11,160 | 19,000 |
| 2007/03/19 | 10,820 | 11,010 | 10,820 | 10,970 | 21,300 |
| 2007/03/16 | 10,700 | 10,850 | 10,700 | 10,810 | 15,000 |
| 2007/03/15 | 10,600 | 10,820 | 10,600 | 10,770 | 23,300 |
| 2007/03/14 | 10,500 | 10,680 | 10,500 | 10,500 | 19,400 |
| 2007/03/13 | 10,610 | 10,710 | 10,600 | 10,610 | 18,100 |
| 2007/03/12 | 10,620 | 10,700 | 10,570 | 10,590 | 16,600 |
| 2007/03/09 | 10,310 | 10,460 | 10,310 | 10,420 | 132,500 |
| 2007/03/08 | 10,240 | 10,670 | 10,170 | 10,380 | 16,500 |
| 2007/03/07 | 10,650 | 10,730 | 10,260 | 10,290 | 26,400 |
| 2007/03/06 | 10,460 | 10,500 | 10,250 | 10,450 | 22,500 |
| 2007/03/05 | 10,200 | 10,280 | 10,150 | 10,170 | 33,300 |
| 2007/03/02 | 10,500 | 10,500 | 10,270 | 10,450 | 31,900 |
| 2007/03/01 | 10,700 | 10,700 | 10,520 | 10,520 | 30,000 |
| 2007/02/28 | 10,620 | 10,900 | 10,570 | 10,710 | 46,100 |
| 2007/02/27 | 11,080 | 11,150 | 10,990 | 11,040 | 11,800 |
| 2007/02/26 | 11,180 | 11,200 | 11,070 | 11,110 | 16,400 |
| 2007/02/23 | 11,180 | 11,320 | 11,100 | 11,320 | 16,600 |
| 2007/02/22 | 11,100 | 11,100 | 10,960 | 11,020 | 21,000 |
| 2007/02/21 | 11,140 | 11,180 | 11,080 | 11,130 | 14,600 |
| 2007/02/20 | 11,240 | 11,430 | 11,240 | 11,340 | 6,400 |
| 2007/02/19 | 11,320 | 11,390 | 11,220 | 11,340 | 12,600 |
| 2007/02/16 | 11,180 | 11,300 | 11,170 | 11,260 | 10,300 |
| 2007/02/15 | 11,170 | 11,200 | 11,040 | 11,190 | 16,300 |
| 2007/02/14 | 11,000 | 11,120 | 10,890 | 11,030 | 17,300 |
| 2007/02/13 | 10,960 | 11,150 | 10,820 | 11,000 | 83,000 |
| 2007/02/09 | 10,810 | 11,200 | 10,780 | 11,160 | 108,200 |
| 2007/02/08 | 10,850 | 11,000 | 10,820 | 10,850 | 18,600 |
| 2007/02/07 | 10,890 | 10,890 | 10,720 | 10,750 | 9,500 |
| 2007/02/06 | 10,940 | 10,970 | 10,760 | 10,880 | 8,200 |
| 2007/02/05 | 11,030 | 11,040 | 10,610 | 10,880 | 30,200 |
| 2007/02/02 | 10,970 | 11,060 | 10,870 | 10,930 | 20,400 |
| 2007/02/01 | 11,150 | 11,280 | 10,970 | 11,010 | 27,000 |
| 2007/01/31 | 11,000 | 11,010 | 10,840 | 10,970 | 17,500 |
| 2007/01/30 | 11,010 | 11,060 | 11,000 | 11,050 | 9,400 |
| 2007/01/29 | 11,110 | 11,130 | 10,860 | 10,950 | 27,300 |
| 2007/01/26 | 10,990 | 10,990 | 10,840 | 10,910 | 14,000 |
| 2007/01/25 | 11,340 | 11,340 | 11,000 | 11,000 | 27,700 |
| 2007/01/24 | 11,390 | 11,390 | 11,200 | 11,290 | 23,900 |
| 2007/01/23 | 11,350 | 11,460 | 11,350 | 11,380 | 16,100 |
| 2007/01/22 | 11,610 | 11,610 | 11,470 | 11,540 | 12,600 |
| 2007/01/19 | 11,400 | 11,540 | 11,290 | 11,410 | 20,100 |
| 2007/01/18 | 11,600 | 11,670 | 11,530 | 11,540 | 16,700 |
| 2007/01/17 | 11,600 | 11,730 | 11,530 | 11,670 | 18,500 |
| 2007/01/16 | 11,730 | 11,810 | 11,730 | 11,790 | 7,600 |
| 2007/01/15 | 11,620 | 11,730 | 11,580 | 11,730 | 12,900 |
| 2007/01/12 | 11,390 | 11,650 | 11,370 | 11,630 | 34,800 |
| 2007/01/11 | 11,550 | 11,550 | 11,300 | 11,320 | 21,000 |
| 2007/01/10 | 11,830 | 11,830 | 11,350 | 11,350 | 39,300 |
| 2007/01/09 | 11,840 | 12,020 | 11,840 | 11,910 | 24,400 |
| 2007/01/05 | 12,190 | 12,200 | 11,880 | 11,940 | 18,900 |
| 2007/01/04 | 11,980 | 12,100 | 11,960 | 12,100 | 7,900 |