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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,190 | 4,340 | 4,100 | 4,330 | 2,400 |
| 2008/12/29 | 4,170 | 4,270 | 4,170 | 4,240 | 7,300 |
| 2008/12/26 | 4,080 | 4,180 | 4,080 | 4,180 | 2,400 |
| 2008/12/25 | 3,970 | 3,970 | 3,950 | 3,950 | 1,100 |
| 2008/12/24 | 4,030 | 4,030 | 3,900 | 3,950 | 8,100 |
| 2008/12/22 | 3,880 | 4,050 | 3,880 | 4,040 | 26,500 |
| 2008/12/19 | 4,000 | 4,000 | 3,830 | 3,830 | 4,400 |
| 2008/12/18 | 3,990 | 4,100 | 3,950 | 3,950 | 21,700 |
| 2008/12/17 | 3,980 | 3,990 | 3,890 | 3,980 | 9,600 |
| 2008/12/16 | 4,000 | 4,030 | 3,880 | 3,890 | 6,200 |
| 2008/12/15 | 4,050 | 4,110 | 4,010 | 4,100 | 5,700 |
| 2008/12/12 | 4,000 | 4,010 | 3,820 | 3,900 | 99,600 |
| 2008/12/11 | 3,950 | 4,020 | 3,930 | 4,020 | 27,100 |
| 2008/12/10 | 3,900 | 4,070 | 3,880 | 4,050 | 13,700 |
| 2008/12/09 | 3,910 | 3,920 | 3,810 | 3,860 | 9,600 |
| 2008/12/08 | 3,850 | 3,910 | 3,820 | 3,870 | 5,700 |
| 2008/12/05 | 3,770 | 3,870 | 3,770 | 3,810 | 14,700 |
| 2008/12/04 | 3,950 | 3,960 | 3,770 | 3,820 | 31,000 |
| 2008/12/03 | 4,080 | 4,120 | 3,950 | 4,000 | 34,700 |
| 2008/12/02 | 4,110 | 4,140 | 3,980 | 3,980 | 23,800 |
| 2008/12/01 | 4,430 | 4,430 | 4,350 | 4,360 | 5,000 |
| 2008/11/28 | 4,390 | 4,550 | 4,340 | 4,500 | 26,600 |
| 2008/11/27 | 4,340 | 4,420 | 4,290 | 4,420 | 8,900 |
| 2008/11/26 | 4,050 | 4,390 | 4,050 | 4,340 | 28,600 |
| 2008/11/25 | 4,250 | 4,250 | 4,000 | 4,150 | 17,100 |
| 2008/11/21 | 4,000 | 4,150 | 3,900 | 4,150 | 28,400 |
| 2008/11/20 | 4,300 | 4,300 | 4,100 | 4,100 | 7,100 |
| 2008/11/19 | 4,530 | 4,530 | 4,420 | 4,430 | 3,200 |
| 2008/11/18 | 4,320 | 4,510 | 4,320 | 4,480 | 7,700 |
| 2008/11/17 | 4,280 | 4,440 | 4,230 | 4,370 | 4,700 |
| 2008/11/14 | 4,510 | 4,510 | 4,260 | 4,330 | 5,900 |
| 2008/11/13 | 4,380 | 4,440 | 4,350 | 4,410 | 9,700 |
| 2008/11/12 | 4,410 | 4,680 | 4,410 | 4,610 | 5,000 |
| 2008/11/11 | 4,690 | 4,700 | 4,500 | 4,560 | 14,700 |
| 2008/11/10 | 4,870 | 4,870 | 4,650 | 4,700 | 22,800 |
| 2008/11/07 | 4,200 | 4,620 | 4,170 | 4,520 | 26,400 |
| 2008/11/06 | 4,980 | 4,980 | 4,470 | 4,490 | 18,500 |
| 2008/11/05 | 4,990 | 5,080 | 4,860 | 5,080 | 111,100 |
| 2008/11/04 | 4,720 | 4,910 | 4,550 | 4,890 | 11,600 |
| 2008/10/31 | 4,800 | 5,000 | 4,780 | 4,870 | 19,300 |
| 2008/10/30 | 4,390 | 4,540 | 4,380 | 4,540 | 28,200 |
| 2008/10/29 | 4,070 | 4,100 | 3,990 | 4,040 | 7,100 |
| 2008/10/28 | 3,610 | 3,820 | 3,590 | 3,820 | 8,700 |
| 2008/10/27 | 4,040 | 4,140 | 3,690 | 3,740 | 17,700 |
| 2008/10/24 | 4,150 | 4,150 | 4,060 | 4,140 | 20,000 |
| 2008/10/23 | 4,170 | 4,390 | 4,140 | 4,390 | 21,600 |
| 2008/10/22 | 4,660 | 4,690 | 4,570 | 4,570 | 12,600 |
| 2008/10/21 | 4,780 | 4,910 | 4,780 | 4,910 | 15,500 |
| 2008/10/20 | 4,380 | 4,730 | 4,380 | 4,730 | 12,200 |
| 2008/10/17 | 4,490 | 4,490 | 3,960 | 4,230 | 14,700 |
| 2008/10/16 | 4,410 | 4,440 | 4,390 | 4,390 | 16,000 |
| 2008/10/15 | 4,900 | 4,930 | 4,730 | 4,890 | 14,000 |
| 2008/10/14 | 4,950 | 5,100 | 4,950 | 5,100 | 24,100 |
| 2008/10/10 | 4,290 | 4,620 | 4,200 | 4,600 | 9,400 |
| 2008/10/09 | 4,360 | 4,690 | 4,360 | 4,690 | 28,200 |
| 2008/10/08 | 4,520 | 4,650 | 4,410 | 4,410 | 7,500 |
| 2008/10/07 | 4,960 | 4,990 | 4,750 | 4,910 | 35,100 |
| 2008/10/06 | 5,170 | 5,260 | 5,000 | 5,260 | 30,100 |
| 2008/10/03 | 5,330 | 5,360 | 5,160 | 5,210 | 13,700 |
| 2008/10/02 | 5,700 | 5,700 | 5,400 | 5,410 | 2,900 |
| 2008/10/01 | 5,730 | 5,820 | 5,590 | 5,620 | 8,300 |
| 2008/09/30 | 5,640 | 5,700 | 5,470 | 5,690 | 8,500 |
| 2008/09/29 | 5,840 | 5,920 | 5,730 | 5,840 | 7,400 |
| 2008/09/26 | 5,970 | 5,970 | 5,830 | 5,930 | 51,600 |
| 2008/09/25 | 5,920 | 6,000 | 5,860 | 5,960 | 16,400 |
| 2008/09/24 | 5,760 | 6,000 | 5,760 | 5,980 | 28,400 |
| 2008/09/22 | 5,970 | 5,990 | 5,890 | 5,960 | 16,100 |
| 2008/09/19 | 5,810 | 5,880 | 5,780 | 5,880 | 37,700 |
| 2008/09/18 | 5,620 | 5,700 | 5,560 | 5,670 | 36,200 |
| 2008/09/17 | 5,850 | 5,850 | 5,740 | 5,780 | 21,300 |
| 2008/09/16 | 5,780 | 5,800 | 5,750 | 5,760 | 32,900 |
| 2008/09/12 | 5,880 | 5,930 | 5,880 | 5,910 | 115,100 |
| 2008/09/11 | 5,990 | 5,990 | 5,900 | 5,930 | 28,100 |
| 2008/09/10 | 6,130 | 6,130 | 6,050 | 6,070 | 13,500 |
| 2008/09/09 | 6,200 | 6,240 | 6,160 | 6,180 | 25,100 |
| 2008/09/08 | 6,230 | 6,300 | 6,230 | 6,250 | 19,500 |
| 2008/09/05 | 6,090 | 6,150 | 6,080 | 6,140 | 42,700 |
| 2008/09/04 | 6,210 | 6,270 | 6,210 | 6,250 | 4,200 |
| 2008/09/03 | 6,230 | 6,280 | 6,200 | 6,280 | 14,600 |
| 2008/09/02 | 6,270 | 6,290 | 6,120 | 6,150 | 17,300 |
| 2008/09/01 | 6,180 | 6,210 | 6,180 | 6,190 | 16,000 |
| 2008/08/29 | 6,410 | 6,410 | 6,290 | 6,340 | 41,100 |
| 2008/08/28 | 6,060 | 6,110 | 6,060 | 6,110 | 4,500 |
| 2008/08/27 | 6,110 | 6,160 | 6,110 | 6,140 | 1,600 |
| 2008/08/26 | 6,120 | 6,190 | 6,100 | 6,190 | 18,500 |
| 2008/08/25 | 6,290 | 6,320 | 6,220 | 6,220 | 7,700 |
| 2008/08/22 | 6,180 | 6,180 | 6,130 | 6,140 | 8,500 |
| 2008/08/21 | 6,410 | 6,410 | 6,260 | 6,260 | 2,400 |
| 2008/08/20 | 6,200 | 6,380 | 6,200 | 6,310 | 4,800 |
| 2008/08/19 | 6,330 | 6,330 | 6,220 | 6,230 | 23,200 |
| 2008/08/18 | 6,480 | 6,490 | 6,430 | 6,430 | 2,300 |
| 2008/08/15 | 6,430 | 6,550 | 6,410 | 6,430 | 7,600 |
| 2008/08/14 | 6,510 | 6,620 | 6,430 | 6,430 | 17,100 |
| 2008/08/13 | 6,630 | 6,720 | 6,570 | 6,610 | 8,700 |
| 2008/08/12 | 6,700 | 6,900 | 6,700 | 6,820 | 29,400 |
| 2008/08/11 | 6,590 | 6,740 | 6,590 | 6,720 | 23,900 |
| 2008/08/08 | 6,240 | 6,380 | 6,200 | 6,320 | 13,500 |
| 2008/08/07 | 6,320 | 6,410 | 6,260 | 6,380 | 19,000 |
| 2008/08/06 | 6,090 | 6,230 | 6,090 | 6,220 | 21,700 |
| 2008/08/05 | 5,990 | 6,040 | 5,990 | 6,020 | 7,700 |
| 2008/08/04 | 6,150 | 6,150 | 6,020 | 6,020 | 7,600 |
| 2008/08/01 | 6,070 | 6,140 | 6,030 | 6,080 | 8,700 |
| 2008/07/31 | 6,160 | 6,180 | 6,110 | 6,170 | 6,500 |
| 2008/07/30 | 6,100 | 6,140 | 6,100 | 6,100 | 10,400 |
| 2008/07/29 | 6,030 | 6,040 | 5,960 | 6,020 | 10,200 |
| 2008/07/28 | 6,110 | 6,200 | 6,040 | 6,130 | 14,100 |
| 2008/07/25 | 6,190 | 6,260 | 6,150 | 6,200 | 6,500 |
| 2008/07/24 | 6,200 | 6,300 | 6,190 | 6,290 | 30,600 |
| 2008/07/23 | 6,050 | 6,100 | 5,990 | 6,040 | 15,300 |
| 2008/07/22 | 5,850 | 6,080 | 5,850 | 6,080 | 7,500 |
| 2008/07/18 | 5,960 | 5,960 | 5,810 | 5,810 | 5,200 |
| 2008/07/17 | 5,920 | 5,980 | 5,890 | 5,900 | 9,200 |
| 2008/07/16 | 5,650 | 5,890 | 5,650 | 5,770 | 11,500 |
| 2008/07/15 | 5,870 | 5,970 | 5,770 | 5,770 | 12,800 |
| 2008/07/14 | 5,950 | 6,150 | 5,950 | 6,150 | 4,200 |
| 2008/07/11 | 6,020 | 6,100 | 5,920 | 6,010 | 20,800 |
| 2008/07/10 | 6,040 | 6,050 | 5,920 | 6,010 | 14,800 |
| 2008/07/09 | 6,060 | 6,130 | 6,040 | 6,050 | 10,600 |
| 2008/07/08 | 6,180 | 6,240 | 6,040 | 6,040 | 8,600 |
| 2008/07/07 | 6,240 | 6,250 | 6,120 | 6,180 | 5,600 |
| 2008/07/04 | 6,100 | 6,110 | 6,040 | 6,070 | 14,100 |
| 2008/07/03 | 6,140 | 6,170 | 6,130 | 6,160 | 7,100 |
| 2008/07/02 | 6,240 | 6,270 | 6,190 | 6,200 | 6,800 |
| 2008/07/01 | 6,190 | 6,240 | 6,170 | 6,240 | 23,200 |
| 2008/06/30 | 6,310 | 6,310 | 6,080 | 6,090 | 6,900 |
| 2008/06/27 | 6,270 | 6,400 | 6,270 | 6,340 | 13,300 |
| 2008/06/26 | 6,520 | 6,530 | 6,500 | 6,500 | 6,400 |
| 2008/06/25 | 6,460 | 6,540 | 6,460 | 6,520 | 6,500 |
| 2008/06/24 | 6,500 | 6,540 | 6,460 | 6,510 | 4,900 |
| 2008/06/23 | 6,490 | 6,590 | 6,490 | 6,580 | 5,600 |
| 2008/06/20 | 6,740 | 6,740 | 6,550 | 6,590 | 13,900 |
| 2008/06/19 | 6,800 | 6,820 | 6,660 | 6,660 | 6,500 |
| 2008/06/18 | 6,630 | 6,730 | 6,630 | 6,730 | 5,500 |
| 2008/06/17 | 6,670 | 6,670 | 6,530 | 6,570 | 5,700 |
| 2008/06/16 | 6,640 | 6,690 | 6,640 | 6,690 | 4,000 |
| 2008/06/13 | 6,520 | 6,610 | 6,500 | 6,520 | 110,100 |
| 2008/06/12 | 6,520 | 6,610 | 6,500 | 6,580 | 60,200 |
| 2008/06/11 | 6,700 | 6,700 | 6,550 | 6,620 | 7,600 |
| 2008/06/10 | 6,780 | 6,780 | 6,600 | 6,600 | 10,600 |
| 2008/06/09 | 6,780 | 6,780 | 6,700 | 6,700 | 9,900 |
| 2008/06/06 | 6,810 | 6,900 | 6,800 | 6,830 | 21,300 |
| 2008/06/05 | 6,840 | 6,920 | 6,790 | 6,790 | 11,100 |
| 2008/06/04 | 6,750 | 6,850 | 6,740 | 6,800 | 7,400 |
| 2008/06/03 | 6,860 | 6,870 | 6,710 | 6,710 | 24,500 |
| 2008/06/02 | 7,010 | 7,110 | 6,920 | 7,060 | 10,100 |
| 2008/05/30 | 6,820 | 6,980 | 6,800 | 6,930 | 27,200 |
| 2008/05/29 | 6,610 | 6,760 | 6,600 | 6,760 | 7,800 |
| 2008/05/28 | 6,650 | 6,690 | 6,510 | 6,520 | 8,500 |
| 2008/05/27 | 6,540 | 6,610 | 6,540 | 6,600 | 6,700 |
| 2008/05/26 | 6,580 | 6,580 | 6,510 | 6,520 | 9,200 |
| 2008/05/23 | 6,610 | 6,760 | 6,590 | 6,660 | 8,300 |
| 2008/05/22 | 6,540 | 6,710 | 6,510 | 6,650 | 7,500 |
| 2008/05/21 | 6,710 | 6,750 | 6,550 | 6,570 | 10,300 |
| 2008/05/20 | 6,590 | 6,780 | 6,590 | 6,730 | 34,900 |
| 2008/05/19 | 6,670 | 6,670 | 6,480 | 6,550 | 45,000 |
| 2008/05/16 | 6,770 | 6,840 | 6,690 | 6,700 | 15,700 |
| 2008/05/15 | 6,780 | 6,850 | 6,770 | 6,780 | 8,200 |
| 2008/05/14 | 6,720 | 6,820 | 6,680 | 6,780 | 9,400 |
| 2008/05/13 | 6,720 | 6,810 | 6,640 | 6,790 | 10,600 |
| 2008/05/12 | 7,040 | 7,040 | 6,720 | 6,790 | 20,200 |
| 2008/05/09 | 7,640 | 7,640 | 7,010 | 7,030 | 55,000 |
| 2008/05/08 | 7,750 | 7,770 | 7,550 | 7,610 | 37,300 |
| 2008/05/07 | 7,290 | 7,350 | 7,270 | 7,350 | 3,900 |
| 2008/05/02 | 7,340 | 7,340 | 7,170 | 7,250 | 4,800 |
| 2008/05/01 | 6,970 | 7,080 | 6,970 | 7,070 | 4,400 |
| 2008/04/30 | 7,020 | 7,300 | 6,990 | 7,170 | 5,900 |
| 2008/04/28 | 6,980 | 7,050 | 6,980 | 7,050 | 3,200 |
| 2008/04/25 | 6,990 | 7,010 | 6,920 | 7,010 | 4,500 |
| 2008/04/24 | 6,940 | 6,940 | 6,890 | 6,890 | 4,600 |
| 2008/04/23 | 6,760 | 7,060 | 6,740 | 6,900 | 4,600 |
| 2008/04/22 | 6,990 | 6,990 | 6,750 | 6,810 | 5,200 |
| 2008/04/21 | 7,110 | 7,110 | 6,960 | 7,010 | 7,400 |
| 2008/04/18 | 6,620 | 6,830 | 6,610 | 6,830 | 6,100 |
| 2008/04/17 | 6,630 | 6,710 | 6,590 | 6,630 | 12,700 |
| 2008/04/16 | 6,370 | 6,390 | 6,250 | 6,280 | 4,600 |
| 2008/04/15 | 6,260 | 6,320 | 6,180 | 6,270 | 6,400 |
| 2008/04/14 | 6,230 | 6,330 | 6,180 | 6,190 | 11,100 |
| 2008/04/11 | 6,570 | 6,640 | 6,500 | 6,520 | 14,500 |
| 2008/04/10 | 6,670 | 6,670 | 6,370 | 6,370 | 7,000 |
| 2008/04/09 | 6,750 | 6,770 | 6,600 | 6,690 | 6,400 |
| 2008/04/08 | 6,700 | 6,810 | 6,700 | 6,750 | 5,800 |
| 2008/04/07 | 6,690 | 6,800 | 6,610 | 6,800 | 5,400 |
| 2008/04/04 | 6,600 | 6,690 | 6,520 | 6,620 | 7,100 |
| 2008/04/03 | 6,500 | 6,640 | 6,470 | 6,600 | 7,200 |
| 2008/04/02 | 6,450 | 6,530 | 6,420 | 6,460 | 10,600 |
| 2008/04/01 | 6,180 | 6,200 | 6,080 | 6,140 | 14,000 |
| 2008/03/31 | 6,290 | 6,290 | 6,080 | 6,080 | 6,900 |
| 2008/03/28 | 6,160 | 6,260 | 6,070 | 6,190 | 7,500 |
| 2008/03/27 | 6,380 | 6,380 | 6,150 | 6,170 | 8,200 |
| 2008/03/26 | 6,390 | 6,400 | 6,290 | 6,390 | 5,800 |
| 2008/03/25 | 6,440 | 6,470 | 6,350 | 6,470 | 13,300 |
| 2008/03/24 | 6,410 | 6,410 | 6,300 | 6,340 | 3,800 |
| 2008/03/21 | 6,280 | 6,440 | 6,280 | 6,440 | 6,600 |
| 2008/03/19 | 6,660 | 6,660 | 6,270 | 6,280 | 12,700 |
| 2008/03/18 | 6,140 | 6,300 | 6,090 | 6,260 | 7,700 |
| 2008/03/17 | 6,280 | 6,280 | 6,130 | 6,140 | 10,700 |
| 2008/03/14 | 6,610 | 6,710 | 6,360 | 6,480 | 178,500 |
| 2008/03/13 | 6,760 | 6,830 | 6,690 | 6,700 | 6,400 |
| 2008/03/12 | 7,210 | 7,210 | 6,710 | 6,760 | 9,900 |
| 2008/03/11 | 6,900 | 7,100 | 6,710 | 7,050 | 8,200 |
| 2008/03/10 | 7,080 | 7,080 | 6,860 | 6,900 | 7,700 |
| 2008/03/07 | 7,080 | 7,160 | 7,080 | 7,080 | 4,800 |
| 2008/03/06 | 7,280 | 7,310 | 7,240 | 7,280 | 3,100 |
| 2008/03/05 | 7,170 | 7,230 | 7,130 | 7,230 | 9,600 |
| 2008/03/04 | 7,280 | 7,340 | 7,180 | 7,210 | 21,700 |
| 2008/03/03 | 7,310 | 7,480 | 7,310 | 7,380 | 20,800 |
| 2008/02/29 | 7,670 | 7,690 | 7,500 | 7,660 | 12,700 |
| 2008/02/28 | 7,710 | 7,820 | 7,680 | 7,770 | 11,600 |
| 2008/02/27 | 8,020 | 8,040 | 7,990 | 8,020 | 6,500 |
| 2008/02/26 | 7,980 | 8,030 | 7,920 | 7,920 | 6,200 |
| 2008/02/25 | 7,840 | 7,950 | 7,840 | 7,900 | 24,200 |
| 2008/02/22 | 7,640 | 7,650 | 7,550 | 7,580 | 5,600 |
| 2008/02/21 | 7,690 | 7,810 | 7,630 | 7,740 | 18,700 |
| 2008/02/20 | 7,800 | 7,860 | 7,650 | 7,650 | 11,500 |
| 2008/02/19 | 7,820 | 7,970 | 7,820 | 7,870 | 17,400 |
| 2008/02/18 | 7,740 | 7,950 | 7,720 | 7,720 | 10,200 |
| 2008/02/15 | 7,520 | 7,810 | 7,500 | 7,740 | 21,900 |
| 2008/02/14 | 7,500 | 7,660 | 7,450 | 7,620 | 35,200 |
| 2008/02/13 | 7,340 | 7,370 | 7,180 | 7,220 | 11,100 |
| 2008/02/12 | 7,320 | 7,320 | 7,050 | 7,050 | 13,000 |
| 2008/02/08 | 7,530 | 7,540 | 7,200 | 7,300 | 18,100 |
| 2008/02/07 | 7,460 | 7,470 | 7,300 | 7,450 | 27,400 |
| 2008/02/06 | 7,310 | 7,500 | 7,300 | 7,370 | 47,300 |
| 2008/02/05 | 8,150 | 8,150 | 7,810 | 7,930 | 22,600 |
| 2008/02/04 | 8,100 | 8,320 | 8,090 | 8,160 | 20,900 |
| 2008/02/01 | 7,810 | 8,050 | 7,810 | 8,000 | 11,500 |
| 2008/01/31 | 7,670 | 7,960 | 7,620 | 7,910 | 55,100 |
| 2008/01/30 | 7,990 | 8,000 | 7,560 | 7,680 | 24,800 |
| 2008/01/29 | 7,990 | 7,990 | 7,750 | 7,900 | 16,100 |
| 2008/01/28 | 8,050 | 8,150 | 7,820 | 7,820 | 28,900 |
| 2008/01/25 | 7,780 | 8,210 | 7,780 | 8,150 | 27,900 |
| 2008/01/24 | 7,750 | 7,820 | 7,640 | 7,700 | 25,500 |
| 2008/01/23 | 7,870 | 8,060 | 7,870 | 7,880 | 28,900 |
| 2008/01/22 | 7,950 | 7,990 | 7,760 | 7,760 | 11,100 |
| 2008/01/21 | 8,190 | 8,260 | 8,070 | 8,140 | 22,900 |
| 2008/01/18 | 7,960 | 8,490 | 7,950 | 8,390 | 25,200 |
| 2008/01/17 | 7,940 | 8,210 | 7,760 | 8,160 | 34,400 |
| 2008/01/16 | 8,680 | 8,680 | 8,020 | 8,140 | 31,800 |
| 2008/01/15 | 9,260 | 9,280 | 9,010 | 9,010 | 17,400 |
| 2008/01/11 | 9,380 | 9,380 | 9,230 | 9,260 | 29,700 |
| 2008/01/10 | 9,380 | 9,450 | 9,360 | 9,400 | 12,900 |
| 2008/01/09 | 9,080 | 9,380 | 9,070 | 9,340 | 58,000 |
| 2008/01/08 | 9,190 | 9,190 | 9,080 | 9,080 | 28,000 |
| 2008/01/07 | 9,250 | 9,320 | 9,190 | 9,290 | 25,400 |
| 2008/01/04 | 9,740 | 9,850 | 9,340 | 9,350 | 67,300 |