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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5,320 | 5,330 | 5,300 | 5,330 | 3,500 |
| 2010/12/29 | 5,370 | 5,400 | 5,340 | 5,380 | 8,300 |
| 2010/12/28 | 5,370 | 5,380 | 5,360 | 5,370 | 4,000 |
| 2010/12/27 | 5,400 | 5,400 | 5,360 | 5,370 | 5,200 |
| 2010/12/24 | 5,430 | 5,430 | 5,360 | 5,360 | 5,100 |
| 2010/12/22 | 5,420 | 5,460 | 5,420 | 5,450 | 16,300 |
| 2010/12/21 | 5,400 | 5,420 | 5,380 | 5,420 | 19,500 |
| 2010/12/20 | 5,370 | 5,390 | 5,300 | 5,350 | 14,200 |
| 2010/12/17 | 5,410 | 5,410 | 5,360 | 5,370 | 18,600 |
| 2010/12/16 | 5,430 | 5,450 | 5,380 | 5,410 | 2,800 |
| 2010/12/15 | 5,450 | 5,490 | 5,430 | 5,480 | 11,000 |
| 2010/12/14 | 5,380 | 5,430 | 5,380 | 5,430 | 9,900 |
| 2010/12/13 | 5,340 | 5,400 | 5,340 | 5,400 | 10,000 |
| 2010/12/10 | 5,310 | 5,390 | 5,310 | 5,330 | 161,200 |
| 2010/12/09 | 5,340 | 5,340 | 5,300 | 5,300 | 6,000 |
| 2010/12/08 | 5,250 | 5,300 | 5,250 | 5,300 | 20,300 |
| 2010/12/07 | 5,200 | 5,230 | 5,180 | 5,230 | 16,000 |
| 2010/12/06 | 5,230 | 5,260 | 5,230 | 5,260 | 6,100 |
| 2010/12/03 | 5,250 | 5,270 | 5,180 | 5,240 | 9,700 |
| 2010/12/02 | 5,170 | 5,250 | 5,140 | 5,230 | 7,200 |
| 2010/12/01 | 5,020 | 5,030 | 4,990 | 5,020 | 5,600 |
| 2010/11/30 | 5,080 | 5,090 | 5,070 | 5,080 | 14,100 |
| 2010/11/29 | 5,080 | 5,140 | 5,070 | 5,100 | 3,400 |
| 2010/11/26 | 5,110 | 5,120 | 5,040 | 5,040 | 3,000 |
| 2010/11/25 | 5,150 | 5,150 | 5,130 | 5,130 | 9,400 |
| 2010/11/24 | 5,120 | 5,120 | 5,080 | 5,080 | 10,000 |
| 2010/11/22 | 5,170 | 5,170 | 5,130 | 5,140 | 3,400 |
| 2010/11/19 | 5,190 | 5,190 | 5,070 | 5,090 | 4,500 |
| 2010/11/18 | 5,030 | 5,130 | 5,030 | 5,130 | 7,900 |
| 2010/11/17 | 4,890 | 5,030 | 4,880 | 5,020 | 6,000 |
| 2010/11/16 | 5,030 | 5,050 | 4,970 | 4,980 | 3,300 |
| 2010/11/15 | 4,955 | 5,010 | 4,955 | 5,010 | 5,900 |
| 2010/11/12 | 4,940 | 5,020 | 4,940 | 4,970 | 7,600 |
| 2010/11/11 | 4,955 | 5,030 | 4,950 | 4,980 | 6,100 |
| 2010/11/10 | 4,845 | 4,990 | 4,845 | 4,990 | 48,000 |
| 2010/11/09 | 4,995 | 5,030 | 4,775 | 4,785 | 18,400 |
| 2010/11/08 | 5,140 | 5,190 | 4,960 | 4,990 | 28,100 |
| 2010/11/05 | 5,150 | 5,170 | 5,150 | 5,160 | 4,900 |
| 2010/11/04 | 5,090 | 5,140 | 5,080 | 5,090 | 8,100 |
| 2010/11/02 | 5,030 | 5,060 | 5,000 | 5,060 | 1,800 |
| 2010/11/01 | 4,960 | 5,060 | 4,960 | 5,040 | 1,300 |
| 2010/10/29 | 5,080 | 5,080 | 4,980 | 4,995 | 5,400 |
| 2010/10/28 | 5,120 | 5,140 | 5,100 | 5,100 | 15,600 |
| 2010/10/27 | 5,100 | 5,110 | 5,100 | 5,110 | 500 |
| 2010/10/26 | 5,130 | 5,130 | 5,080 | 5,110 | 1,900 |
| 2010/10/25 | 5,100 | 5,130 | 5,100 | 5,110 | 7,000 |
| 2010/10/22 | 5,150 | 5,150 | 5,130 | 5,150 | 5,300 |
| 2010/10/21 | 5,120 | 5,160 | 5,090 | 5,140 | 6,800 |
| 2010/10/20 | 5,200 | 5,200 | 5,120 | 5,120 | 2,000 |
| 2010/10/19 | 5,240 | 5,280 | 5,230 | 5,230 | 3,800 |
| 2010/10/18 | 5,280 | 5,280 | 5,180 | 5,220 | 3,600 |
| 2010/10/15 | 5,310 | 5,310 | 5,200 | 5,230 | 9,100 |
| 2010/10/14 | 5,400 | 5,500 | 5,400 | 5,410 | 6,800 |
| 2010/10/13 | 5,320 | 5,440 | 5,320 | 5,390 | 4,200 |
| 2010/10/12 | 5,430 | 5,490 | 5,350 | 5,360 | 12,200 |
| 2010/10/08 | 5,220 | 5,390 | 5,220 | 5,350 | 10,200 |
| 2010/10/07 | 5,220 | 5,240 | 5,200 | 5,210 | 5,400 |
| 2010/10/06 | 5,290 | 5,310 | 5,250 | 5,250 | 3,700 |
| 2010/10/05 | 5,140 | 5,240 | 5,140 | 5,230 | 8,100 |
| 2010/10/04 | 5,180 | 5,220 | 5,110 | 5,130 | 10,100 |
| 2010/10/01 | 5,150 | 5,180 | 5,130 | 5,130 | 8,500 |
| 2010/09/30 | 5,310 | 5,310 | 5,200 | 5,210 | 5,700 |
| 2010/09/29 | 5,250 | 5,280 | 5,200 | 5,270 | 11,500 |
| 2010/09/28 | 5,290 | 5,310 | 5,240 | 5,250 | 5,100 |
| 2010/09/27 | 5,260 | 5,310 | 5,260 | 5,310 | 12,600 |
| 2010/09/24 | 5,330 | 5,330 | 5,200 | 5,200 | 8,300 |
| 2010/09/22 | 5,410 | 5,500 | 5,410 | 5,430 | 4,500 |
| 2010/09/21 | 5,500 | 5,500 | 5,380 | 5,380 | 6,100 |
| 2010/09/17 | 5,470 | 5,470 | 5,400 | 5,400 | 10,400 |
| 2010/09/16 | 5,530 | 5,530 | 5,410 | 5,430 | 5,900 |
| 2010/09/15 | 5,210 | 5,430 | 5,210 | 5,430 | 6,900 |
| 2010/09/14 | 5,310 | 5,310 | 5,210 | 5,250 | 2,700 |
| 2010/09/13 | 5,270 | 5,270 | 5,220 | 5,260 | 5,900 |
| 2010/09/10 | 5,250 | 5,270 | 5,210 | 5,270 | 112,300 |
| 2010/09/09 | 5,260 | 5,270 | 5,200 | 5,200 | 6,700 |
| 2010/09/08 | 5,210 | 5,230 | 5,180 | 5,230 | 1,400 |
| 2010/09/07 | 5,370 | 5,450 | 5,350 | 5,360 | 5,000 |
| 2010/09/06 | 5,350 | 5,430 | 5,340 | 5,430 | 1,300 |
| 2010/09/03 | 5,240 | 5,340 | 5,240 | 5,300 | 6,300 |
| 2010/09/02 | 5,230 | 5,230 | 5,190 | 5,230 | 6,400 |
| 2010/09/01 | 5,080 | 5,140 | 5,080 | 5,110 | 13,500 |
| 2010/08/31 | 5,060 | 5,060 | 5,030 | 5,060 | 4,400 |
| 2010/08/30 | 5,170 | 5,230 | 5,150 | 5,180 | 9,800 |
| 2010/08/27 | 4,915 | 5,090 | 4,915 | 5,090 | 9,500 |
| 2010/08/26 | 4,910 | 5,000 | 4,910 | 4,985 | 15,600 |
| 2010/08/25 | 4,890 | 4,905 | 4,820 | 4,840 | 5,700 |
| 2010/08/24 | 4,990 | 4,990 | 4,920 | 4,930 | 13,700 |
| 2010/08/23 | 5,060 | 5,110 | 5,030 | 5,050 | 6,600 |
| 2010/08/20 | 5,100 | 5,200 | 5,030 | 5,140 | 9,700 |
| 2010/08/19 | 5,050 | 5,200 | 5,050 | 5,190 | 16,300 |
| 2010/08/18 | 5,110 | 5,110 | 5,000 | 5,040 | 6,800 |
| 2010/08/17 | 4,975 | 5,030 | 4,975 | 5,030 | 4,000 |
| 2010/08/16 | 4,985 | 5,040 | 4,965 | 5,040 | 5,200 |
| 2010/08/13 | 5,070 | 5,130 | 5,070 | 5,130 | 11,500 |
| 2010/08/12 | 4,985 | 5,130 | 4,985 | 5,130 | 5,600 |
| 2010/08/11 | 5,170 | 5,180 | 5,100 | 5,100 | 4,900 |
| 2010/08/10 | 5,350 | 5,350 | 5,200 | 5,260 | 4,800 |
| 2010/08/09 | 5,350 | 5,380 | 5,280 | 5,310 | 3,800 |
| 2010/08/06 | 5,450 | 5,550 | 5,450 | 5,490 | 4,600 |
| 2010/08/05 | 5,470 | 5,480 | 5,450 | 5,460 | 1,500 |
| 2010/08/04 | 5,500 | 5,500 | 5,430 | 5,440 | 2,600 |
| 2010/08/03 | 5,530 | 5,530 | 5,500 | 5,520 | 1,000 |
| 2010/08/02 | 5,580 | 5,600 | 5,520 | 5,530 | 2,000 |
| 2010/07/30 | 5,540 | 5,540 | 5,410 | 5,490 | 15,200 |
| 2010/07/29 | 5,550 | 5,590 | 5,550 | 5,560 | 8,100 |
| 2010/07/28 | 5,470 | 5,600 | 5,470 | 5,600 | 4,800 |
| 2010/07/27 | 5,400 | 5,410 | 5,380 | 5,380 | 3,300 |
| 2010/07/26 | 5,420 | 5,460 | 5,370 | 5,390 | 1,100 |
| 2010/07/23 | 5,370 | 5,370 | 5,340 | 5,370 | 1,800 |
| 2010/07/22 | 5,260 | 5,320 | 5,260 | 5,290 | 4,400 |
| 2010/07/21 | 5,340 | 5,360 | 5,300 | 5,300 | 8,100 |
| 2010/07/20 | 5,280 | 5,370 | 5,280 | 5,310 | 5,300 |
| 2010/07/16 | 5,410 | 5,410 | 5,290 | 5,310 | 7,500 |
| 2010/07/15 | 5,470 | 5,470 | 5,430 | 5,430 | 9,100 |
| 2010/07/14 | 5,560 | 5,580 | 5,530 | 5,550 | 3,600 |
| 2010/07/13 | 5,540 | 5,540 | 5,430 | 5,460 | 16,500 |
| 2010/07/12 | 5,490 | 5,580 | 5,480 | 5,500 | 8,100 |
| 2010/07/09 | 5,450 | 5,490 | 5,440 | 5,470 | 4,900 |
| 2010/07/08 | 5,480 | 5,500 | 5,410 | 5,430 | 7,300 |
| 2010/07/07 | 5,320 | 5,330 | 5,260 | 5,290 | 6,600 |
| 2010/07/06 | 5,170 | 5,340 | 5,120 | 5,340 | 8,600 |
| 2010/07/05 | 5,160 | 5,210 | 5,140 | 5,210 | 11,800 |
| 2010/07/02 | 5,190 | 5,230 | 5,160 | 5,200 | 8,400 |
| 2010/07/01 | 5,310 | 5,330 | 5,190 | 5,200 | 7,500 |
| 2010/06/30 | 5,270 | 5,370 | 5,260 | 5,370 | 11,900 |
| 2010/06/29 | 5,430 | 5,470 | 5,340 | 5,360 | 6,900 |
| 2010/06/28 | 5,450 | 5,450 | 5,380 | 5,400 | 5,700 |
| 2010/06/25 | 5,530 | 5,530 | 5,450 | 5,520 | 7,200 |
| 2010/06/24 | 5,500 | 5,660 | 5,500 | 5,580 | 8,000 |
| 2010/06/23 | 5,600 | 5,650 | 5,540 | 5,540 | 7,200 |
| 2010/06/22 | 5,800 | 5,830 | 5,740 | 5,780 | 6,200 |
| 2010/06/21 | 5,830 | 5,850 | 5,790 | 5,810 | 10,800 |
| 2010/06/18 | 5,720 | 5,780 | 5,720 | 5,740 | 13,300 |
| 2010/06/17 | 5,680 | 5,720 | 5,640 | 5,670 | 3,600 |
| 2010/06/16 | 5,620 | 5,670 | 5,600 | 5,620 | 6,600 |
| 2010/06/15 | 5,480 | 5,530 | 5,460 | 5,520 | 5,300 |
| 2010/06/14 | 5,550 | 5,560 | 5,520 | 5,530 | 1,500 |
| 2010/06/11 | 5,510 | 5,540 | 5,460 | 5,460 | 106,400 |
| 2010/06/10 | 5,390 | 5,390 | 5,330 | 5,370 | 5,800 |
| 2010/06/09 | 5,470 | 5,470 | 5,320 | 5,380 | 6,300 |
| 2010/06/08 | 5,500 | 5,540 | 5,420 | 5,450 | 9,900 |
| 2010/06/07 | 5,740 | 5,740 | 5,500 | 5,550 | 7,900 |
| 2010/06/04 | 5,780 | 5,830 | 5,730 | 5,790 | 9,300 |
| 2010/06/03 | 5,730 | 5,850 | 5,700 | 5,840 | 8,000 |
| 2010/06/02 | 5,690 | 5,720 | 5,580 | 5,630 | 14,200 |
| 2010/06/01 | 5,810 | 5,860 | 5,730 | 5,730 | 5,900 |
| 2010/05/31 | 5,760 | 5,860 | 5,760 | 5,820 | 8,900 |
| 2010/05/28 | 5,850 | 5,950 | 5,790 | 5,830 | 9,600 |
| 2010/05/27 | 5,460 | 5,750 | 5,460 | 5,750 | 24,300 |
| 2010/05/26 | 5,680 | 5,740 | 5,470 | 5,560 | 22,500 |
| 2010/05/25 | 5,710 | 5,720 | 5,530 | 5,610 | 21,400 |
| 2010/05/24 | 5,850 | 5,880 | 5,750 | 5,770 | 16,400 |
| 2010/05/21 | 5,840 | 5,840 | 5,730 | 5,820 | 25,300 |
| 2010/05/20 | 6,070 | 6,080 | 5,900 | 5,940 | 5,400 |
| 2010/05/19 | 6,080 | 6,120 | 6,020 | 6,050 | 11,600 |
| 2010/05/18 | 6,210 | 6,270 | 6,110 | 6,140 | 3,300 |
| 2010/05/17 | 6,190 | 6,260 | 6,160 | 6,180 | 11,700 |
| 2010/05/14 | 6,350 | 6,420 | 6,290 | 6,290 | 21,800 |
| 2010/05/13 | 6,500 | 6,500 | 6,380 | 6,460 | 12,100 |
| 2010/05/12 | 6,620 | 6,650 | 6,330 | 6,410 | 14,200 |
| 2010/05/11 | 6,770 | 6,900 | 6,620 | 6,620 | 9,700 |
| 2010/05/10 | 6,480 | 6,720 | 6,400 | 6,680 | 7,600 |
| 2010/05/07 | 6,460 | 6,580 | 6,440 | 6,500 | 8,800 |
| 2010/05/06 | 6,840 | 6,850 | 6,740 | 6,760 | 12,900 |
| 2010/04/30 | 6,970 | 7,050 | 6,970 | 7,010 | 7,600 |
| 2010/04/28 | 6,840 | 6,920 | 6,840 | 6,880 | 20,800 |
| 2010/04/27 | 6,920 | 7,050 | 6,920 | 7,020 | 3,100 |
| 2010/04/26 | 6,950 | 7,010 | 6,950 | 6,990 | 11,600 |
| 2010/04/23 | 6,920 | 6,920 | 6,850 | 6,850 | 6,700 |
| 2010/04/22 | 6,960 | 6,960 | 6,860 | 6,880 | 15,300 |
| 2010/04/21 | 7,020 | 7,080 | 6,980 | 7,050 | 22,800 |
| 2010/04/20 | 6,870 | 7,020 | 6,840 | 6,870 | 5,600 |
| 2010/04/19 | 6,880 | 6,940 | 6,830 | 6,870 | 11,900 |
| 2010/04/16 | 7,110 | 7,110 | 6,950 | 6,960 | 13,300 |
| 2010/04/15 | 6,970 | 7,180 | 6,970 | 7,110 | 4,400 |
| 2010/04/14 | 6,890 | 6,980 | 6,880 | 6,950 | 28,000 |
| 2010/04/13 | 6,820 | 6,870 | 6,820 | 6,870 | 16,100 |
| 2010/04/12 | 6,970 | 7,010 | 6,870 | 6,880 | 24,800 |
| 2010/04/09 | 6,970 | 7,050 | 6,900 | 6,950 | 22,400 |
| 2010/04/08 | 7,150 | 7,150 | 7,050 | 7,050 | 15,000 |
| 2010/04/07 | 7,140 | 7,220 | 7,130 | 7,170 | 26,900 |
| 2010/04/06 | 7,260 | 7,330 | 7,180 | 7,200 | 19,500 |
| 2010/04/05 | 7,130 | 7,220 | 7,120 | 7,210 | 20,900 |
| 2010/04/02 | 7,030 | 7,140 | 7,020 | 7,120 | 12,100 |
| 2010/04/01 | 7,000 | 7,030 | 6,920 | 7,020 | 17,100 |
| 2010/03/31 | 7,000 | 7,060 | 6,930 | 6,990 | 26,500 |
| 2010/03/30 | 6,830 | 6,850 | 6,710 | 6,850 | 10,000 |
| 2010/03/29 | 6,660 | 6,740 | 6,650 | 6,730 | 4,700 |
| 2010/03/26 | 6,640 | 6,770 | 6,640 | 6,770 | 35,900 |
| 2010/03/25 | 6,600 | 6,630 | 6,570 | 6,630 | 26,800 |
| 2010/03/24 | 6,520 | 6,600 | 6,510 | 6,540 | 2,600 |
| 2010/03/23 | 6,550 | 6,550 | 6,510 | 6,520 | 5,600 |
| 2010/03/19 | 6,470 | 6,550 | 6,450 | 6,520 | 3,000 |
| 2010/03/18 | 6,500 | 6,520 | 6,420 | 6,420 | 2,500 |
| 2010/03/17 | 6,410 | 6,490 | 6,410 | 6,490 | 4,700 |
| 2010/03/16 | 6,440 | 6,440 | 6,410 | 6,410 | 1,900 |
| 2010/03/15 | 6,450 | 6,500 | 6,450 | 6,480 | 3,900 |
| 2010/03/12 | 6,390 | 6,480 | 6,370 | 6,450 | 83,600 |
| 2010/03/11 | 6,310 | 6,360 | 6,310 | 6,360 | 1,000 |
| 2010/03/10 | 6,340 | 6,360 | 6,280 | 6,280 | 10,500 |
| 2010/03/09 | 6,320 | 6,360 | 6,270 | 6,340 | 3,600 |
| 2010/03/08 | 6,400 | 6,400 | 6,310 | 6,310 | 3,500 |
| 2010/03/05 | 6,200 | 6,300 | 6,200 | 6,230 | 2,700 |
| 2010/03/04 | 6,250 | 6,250 | 6,150 | 6,160 | 2,500 |
| 2010/03/03 | 6,180 | 6,220 | 6,180 | 6,220 | 1,900 |
| 2010/03/02 | 6,160 | 6,200 | 6,160 | 6,200 | 5,300 |
| 2010/03/01 | 6,090 | 6,170 | 6,090 | 6,160 | 4,400 |
| 2010/02/26 | 6,010 | 6,110 | 6,010 | 6,110 | 6,000 |
| 2010/02/25 | 6,210 | 6,210 | 5,980 | 6,000 | 7,700 |
| 2010/02/24 | 6,090 | 6,120 | 6,050 | 6,110 | 10,300 |
| 2010/02/23 | 6,230 | 6,230 | 6,090 | 6,190 | 5,200 |
| 2010/02/22 | 6,130 | 6,270 | 6,130 | 6,220 | 12,600 |
| 2010/02/19 | 6,170 | 6,230 | 6,070 | 6,080 | 7,400 |
| 2010/02/18 | 6,180 | 6,180 | 6,130 | 6,150 | 2,600 |
| 2010/02/17 | 6,150 | 6,200 | 6,140 | 6,200 | 3,900 |
| 2010/02/16 | 6,140 | 6,140 | 6,110 | 6,130 | 2,500 |
| 2010/02/15 | 6,090 | 6,160 | 6,080 | 6,090 | 1,400 |
| 2010/02/12 | 6,140 | 6,140 | 6,050 | 6,080 | 11,200 |
| 2010/02/10 | 6,160 | 6,160 | 6,030 | 6,090 | 8,000 |
| 2010/02/09 | 5,890 | 6,000 | 5,890 | 6,000 | 7,400 |
| 2010/02/08 | 6,050 | 6,050 | 5,950 | 5,950 | 3,800 |
| 2010/02/05 | 6,110 | 6,110 | 6,000 | 6,080 | 6,600 |
| 2010/02/04 | 6,250 | 6,250 | 6,180 | 6,210 | 7,500 |
| 2010/02/03 | 6,330 | 6,380 | 6,300 | 6,310 | 5,800 |
| 2010/02/02 | 6,250 | 6,280 | 6,200 | 6,260 | 6,200 |
| 2010/02/01 | 6,160 | 6,220 | 6,110 | 6,220 | 17,700 |
| 2010/01/29 | 6,110 | 6,200 | 6,060 | 6,120 | 8,000 |
| 2010/01/28 | 6,170 | 6,200 | 6,110 | 6,120 | 7,900 |
| 2010/01/27 | 6,340 | 6,430 | 6,130 | 6,140 | 4,500 |
| 2010/01/26 | 6,380 | 6,470 | 6,250 | 6,270 | 9,600 |
| 2010/01/25 | 6,370 | 6,470 | 6,360 | 6,450 | 8,900 |
| 2010/01/22 | 6,530 | 6,540 | 6,380 | 6,470 | 7,700 |
| 2010/01/21 | 6,430 | 6,580 | 6,390 | 6,560 | 13,700 |
| 2010/01/20 | 6,600 | 6,600 | 6,480 | 6,490 | 3,700 |
| 2010/01/19 | 6,580 | 6,580 | 6,500 | 6,500 | 9,000 |
| 2010/01/18 | 6,600 | 6,620 | 6,590 | 6,600 | 8,800 |
| 2010/01/15 | 6,630 | 6,710 | 6,540 | 6,700 | 30,300 |
| 2010/01/14 | 6,450 | 6,630 | 6,390 | 6,590 | 12,100 |
| 2010/01/13 | 6,320 | 6,410 | 6,320 | 6,350 | 4,000 |
| 2010/01/12 | 6,240 | 6,380 | 6,240 | 6,370 | 10,500 |
| 2010/01/08 | 6,270 | 6,420 | 6,270 | 6,420 | 10,100 |
| 2010/01/07 | 6,320 | 6,330 | 6,250 | 6,250 | 4,100 |
| 2010/01/06 | 6,330 | 6,330 | 6,260 | 6,310 | 18,300 |
| 2010/01/05 | 6,260 | 6,350 | 6,260 | 6,280 | 9,500 |
| 2010/01/04 | 6,100 | 6,210 | 6,100 | 6,200 | 11,800 |