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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,140 | 5,170 | 5,100 | 5,120 | 411,500 |
| 2013/12/27 | 5,030 | 5,110 | 4,990 | 5,100 | 560,800 |
| 2013/12/26 | 4,900 | 5,050 | 4,865 | 5,040 | 660,400 |
| 2013/12/25 | 4,850 | 4,900 | 4,800 | 4,855 | 504,600 |
| 2013/12/24 | 4,790 | 4,920 | 4,740 | 4,890 | 1,399,900 |
| 2013/12/20 | 4,515 | 4,660 | 4,505 | 4,655 | 1,253,100 |
| 2013/12/19 | 4,560 | 4,565 | 4,500 | 4,525 | 729,800 |
| 2013/12/18 | 4,420 | 4,520 | 4,415 | 4,505 | 938,200 |
| 2013/12/17 | 4,385 | 4,440 | 4,370 | 4,420 | 451,400 |
| 2013/12/16 | 4,345 | 4,380 | 4,300 | 4,325 | 296,300 |
| 2013/12/13 | 4,400 | 4,410 | 4,335 | 4,340 | 673,500 |
| 2013/12/12 | 4,310 | 4,415 | 4,285 | 4,410 | 866,200 |
| 2013/12/11 | 4,370 | 4,415 | 4,310 | 4,320 | 762,900 |
| 2013/12/10 | 4,470 | 4,500 | 4,405 | 4,420 | 581,900 |
| 2013/12/09 | 4,500 | 4,515 | 4,435 | 4,470 | 652,400 |
| 2013/12/06 | 4,425 | 4,425 | 4,370 | 4,405 | 616,800 |
| 2013/12/05 | 4,510 | 4,565 | 4,460 | 4,475 | 1,110,400 |
| 2013/12/04 | 4,390 | 4,450 | 4,375 | 4,400 | 522,700 |
| 2013/12/03 | 4,450 | 4,455 | 4,400 | 4,430 | 491,700 |
| 2013/12/02 | 4,490 | 4,495 | 4,380 | 4,400 | 395,300 |
| 2013/11/29 | 4,405 | 4,495 | 4,395 | 4,450 | 636,300 |
| 2013/11/28 | 4,500 | 4,510 | 4,400 | 4,425 | 462,100 |
| 2013/11/27 | 4,435 | 4,530 | 4,435 | 4,475 | 602,700 |
| 2013/11/26 | 4,435 | 4,475 | 4,405 | 4,430 | 700,600 |
| 2013/11/25 | 4,410 | 4,415 | 4,380 | 4,400 | 608,600 |
| 2013/11/22 | 4,350 | 4,485 | 4,340 | 4,440 | 1,059,000 |
| 2013/11/21 | 4,215 | 4,275 | 4,205 | 4,255 | 373,700 |
| 2013/11/20 | 4,300 | 4,320 | 4,190 | 4,210 | 522,700 |
| 2013/11/19 | 4,260 | 4,340 | 4,235 | 4,325 | 892,700 |
| 2013/11/18 | 4,275 | 4,290 | 4,230 | 4,255 | 602,700 |
| 2013/11/15 | 4,150 | 4,235 | 4,125 | 4,220 | 837,400 |
| 2013/11/14 | 4,040 | 4,110 | 4,025 | 4,080 | 588,000 |
| 2013/11/13 | 3,970 | 3,990 | 3,935 | 3,975 | 415,800 |
| 2013/11/12 | 3,910 | 3,980 | 3,910 | 3,975 | 414,800 |
| 2013/11/11 | 3,925 | 3,940 | 3,880 | 3,905 | 437,400 |
| 2013/11/08 | 3,810 | 3,860 | 3,790 | 3,835 | 686,700 |
| 2013/11/07 | 3,770 | 3,825 | 3,760 | 3,795 | 904,900 |
| 2013/11/06 | 3,850 | 3,885 | 3,730 | 3,740 | 1,185,900 |
| 2013/11/05 | 3,950 | 3,955 | 3,650 | 3,720 | 1,039,500 |
| 2013/11/01 | 4,060 | 4,065 | 3,900 | 3,940 | 384,000 |
| 2013/10/31 | 4,060 | 4,070 | 4,010 | 4,015 | 279,400 |
| 2013/10/30 | 4,040 | 4,065 | 4,005 | 4,045 | 777,700 |
| 2013/10/29 | 3,990 | 4,035 | 3,975 | 3,995 | 377,300 |
| 2013/10/28 | 4,025 | 4,030 | 3,990 | 4,005 | 343,500 |
| 2013/10/25 | 4,025 | 4,030 | 3,975 | 3,980 | 555,400 |
| 2013/10/24 | 4,070 | 4,070 | 4,010 | 4,040 | 476,700 |
| 2013/10/23 | 4,185 | 4,225 | 4,105 | 4,105 | 320,100 |
| 2013/10/22 | 4,150 | 4,195 | 4,095 | 4,180 | 336,600 |
| 2013/10/21 | 4,130 | 4,145 | 4,060 | 4,130 | 482,400 |
| 2013/10/18 | 4,085 | 4,110 | 4,060 | 4,080 | 345,200 |
| 2013/10/17 | 4,080 | 4,195 | 4,075 | 4,120 | 870,200 |
| 2013/10/16 | 3,995 | 4,030 | 3,970 | 4,020 | 341,600 |
| 2013/10/15 | 4,070 | 4,075 | 3,995 | 4,005 | 348,200 |
| 2013/10/11 | 4,105 | 4,105 | 3,995 | 4,010 | 1,310,600 |
| 2013/10/10 | 3,990 | 4,030 | 3,855 | 3,965 | 1,724,900 |
| 2013/10/09 | 4,025 | 4,150 | 4,015 | 4,140 | 492,500 |
| 2013/10/08 | 3,985 | 4,050 | 3,935 | 4,035 | 349,200 |
| 2013/10/07 | 4,000 | 4,060 | 3,940 | 3,980 | 633,500 |
| 2013/10/04 | 3,935 | 4,080 | 3,925 | 4,025 | 643,000 |
| 2013/10/03 | 3,990 | 4,025 | 3,965 | 3,980 | 422,600 |
| 2013/10/02 | 4,020 | 4,065 | 3,925 | 3,950 | 758,200 |
| 2013/10/01 | 4,015 | 4,070 | 4,005 | 4,035 | 327,900 |
| 2013/09/30 | 4,050 | 4,080 | 4,020 | 4,030 | 441,000 |
| 2013/09/27 | 4,170 | 4,180 | 4,090 | 4,120 | 571,800 |
| 2013/09/26 | 4,075 | 4,170 | 4,040 | 4,165 | 907,700 |
| 2013/09/25 | 3,990 | 4,010 | 3,950 | 3,980 | 408,100 |
| 2013/09/24 | 4,010 | 4,030 | 3,975 | 4,000 | 412,800 |
| 2013/09/20 | 4,055 | 4,085 | 3,970 | 4,035 | 1,017,900 |
| 2013/09/19 | 3,895 | 3,975 | 3,885 | 3,975 | 756,400 |
| 2013/09/18 | 3,780 | 3,860 | 3,720 | 3,810 | 830,500 |
| 2013/09/17 | 3,840 | 3,860 | 3,715 | 3,735 | 769,100 |
| 2013/09/13 | 3,620 | 3,645 | 3,540 | 3,570 | 458,700 |
| 2013/09/12 | 3,640 | 3,650 | 3,550 | 3,580 | 343,900 |
| 2013/09/11 | 3,645 | 3,695 | 3,620 | 3,640 | 368,700 |
| 2013/09/10 | 3,650 | 3,660 | 3,615 | 3,620 | 510,200 |
| 2013/09/09 | 3,750 | 3,755 | 3,610 | 3,650 | 369,200 |
| 2013/09/06 | 3,655 | 3,695 | 3,610 | 3,655 | 547,300 |
| 2013/09/05 | 3,650 | 3,650 | 3,585 | 3,635 | 411,900 |
| 2013/09/04 | 3,515 | 3,655 | 3,500 | 3,645 | 399,900 |
| 2013/09/03 | 3,505 | 3,595 | 3,505 | 3,585 | 367,800 |
| 2013/09/02 | 3,495 | 3,505 | 3,440 | 3,445 | 260,600 |
| 2013/08/30 | 3,565 | 3,585 | 3,450 | 3,470 | 448,900 |
| 2013/08/29 | 3,490 | 3,510 | 3,450 | 3,495 | 304,900 |
| 2013/08/28 | 3,500 | 3,515 | 3,440 | 3,485 | 297,600 |
| 2013/08/27 | 3,600 | 3,665 | 3,580 | 3,595 | 264,100 |
| 2013/08/26 | 3,630 | 3,670 | 3,615 | 3,650 | 333,800 |
| 2013/08/23 | 3,650 | 3,670 | 3,610 | 3,620 | 583,300 |
| 2013/08/22 | 3,600 | 3,605 | 3,535 | 3,590 | 256,500 |
| 2013/08/21 | 3,585 | 3,670 | 3,540 | 3,590 | 430,200 |
| 2013/08/20 | 3,635 | 3,655 | 3,575 | 3,595 | 427,600 |
| 2013/08/19 | 3,480 | 3,640 | 3,480 | 3,615 | 576,900 |
| 2013/08/16 | 3,500 | 3,560 | 3,450 | 3,460 | 766,200 |
| 2013/08/15 | 3,605 | 3,660 | 3,575 | 3,590 | 413,800 |
| 2013/08/14 | 3,710 | 3,740 | 3,630 | 3,675 | 812,700 |
| 2013/08/13 | 3,740 | 3,770 | 3,665 | 3,695 | 516,200 |
| 2013/08/12 | 3,725 | 3,740 | 3,670 | 3,685 | 301,900 |
| 2013/08/09 | 3,640 | 3,785 | 3,540 | 3,715 | 840,000 |
| 2013/08/08 | 3,800 | 3,815 | 3,725 | 3,725 | 376,900 |
| 2013/08/07 | 3,955 | 3,955 | 3,790 | 3,790 | 462,200 |
| 2013/08/06 | 3,845 | 3,905 | 3,830 | 3,905 | 370,200 |
| 2013/08/05 | 3,920 | 3,920 | 3,840 | 3,855 | 276,500 |
| 2013/08/02 | 3,950 | 3,965 | 3,890 | 3,930 | 476,100 |
| 2013/08/01 | 3,790 | 3,950 | 3,790 | 3,945 | 379,000 |
| 2013/07/31 | 3,860 | 3,915 | 3,790 | 3,790 | 399,700 |
| 2013/07/30 | 3,820 | 3,935 | 3,800 | 3,915 | 334,000 |
| 2013/07/29 | 3,850 | 3,875 | 3,800 | 3,810 | 493,400 |
| 2013/07/26 | 4,025 | 4,090 | 3,970 | 3,990 | 730,100 |
| 2013/07/25 | 4,235 | 4,235 | 4,125 | 4,165 | 622,200 |
| 2013/07/24 | 4,140 | 4,215 | 4,130 | 4,200 | 1,197,800 |
| 2013/07/23 | 3,985 | 4,005 | 3,935 | 3,980 | 485,800 |
| 2013/07/22 | 4,195 | 4,200 | 3,980 | 3,995 | 468,700 |
| 2013/07/19 | 4,205 | 4,225 | 4,100 | 4,130 | 468,300 |
| 2013/07/18 | 4,170 | 4,215 | 4,115 | 4,165 | 425,500 |
| 2013/07/17 | 4,160 | 4,190 | 4,130 | 4,170 | 297,700 |
| 2013/07/16 | 4,150 | 4,200 | 4,140 | 4,185 | 485,400 |
| 2013/07/12 | 4,090 | 4,185 | 4,075 | 4,140 | 43,800 |
| 2013/07/11 | 4,115 | 4,115 | 4,010 | 4,080 | 11,400 |
| 2013/07/10 | 4,185 | 4,185 | 4,145 | 4,170 | 25,000 |
| 2013/07/09 | 4,185 | 4,185 | 4,150 | 4,180 | 17,300 |
| 2013/07/08 | 4,225 | 4,245 | 4,120 | 4,120 | 8,200 |
| 2013/07/05 | 4,065 | 4,175 | 4,065 | 4,170 | 13,500 |
| 2013/07/04 | 4,060 | 4,120 | 4,020 | 4,020 | 6,800 |
| 2013/07/03 | 4,095 | 4,160 | 4,090 | 4,125 | 20,900 |
| 2013/07/02 | 4,065 | 4,090 | 3,980 | 4,050 | 26,300 |
| 2013/07/01 | 4,095 | 4,100 | 3,960 | 4,040 | 18,600 |
| 2013/06/28 | 3,975 | 4,090 | 3,975 | 4,025 | 32,000 |
| 2013/06/27 | 3,930 | 3,940 | 3,875 | 3,940 | 16,400 |
| 2013/06/26 | 3,960 | 3,960 | 3,860 | 3,880 | 6,600 |
| 2013/06/25 | 3,990 | 4,015 | 3,850 | 3,935 | 16,000 |
| 2013/06/24 | 3,990 | 4,030 | 3,990 | 4,005 | 13,700 |
| 2013/06/21 | 3,800 | 4,000 | 3,795 | 3,980 | 40,400 |
| 2013/06/20 | 3,925 | 3,925 | 3,865 | 3,880 | 19,800 |
| 2013/06/19 | 4,050 | 4,050 | 3,935 | 3,960 | 18,500 |
| 2013/06/18 | 4,015 | 4,015 | 3,900 | 3,910 | 10,400 |
| 2013/06/17 | 3,825 | 4,015 | 3,820 | 4,000 | 16,400 |
| 2013/06/14 | 3,815 | 3,905 | 3,815 | 3,830 | 230,500 |
| 2013/06/13 | 3,800 | 3,820 | 3,720 | 3,760 | 25,700 |
| 2013/06/12 | 3,810 | 4,015 | 3,800 | 3,975 | 31,000 |
| 2013/06/11 | 3,920 | 3,985 | 3,860 | 3,860 | 30,400 |
| 2013/06/10 | 3,735 | 3,910 | 3,665 | 3,895 | 17,900 |
| 2013/06/07 | 3,610 | 3,745 | 3,570 | 3,665 | 31,400 |
| 2013/06/06 | 3,590 | 3,805 | 3,590 | 3,680 | 24,700 |
| 2013/06/05 | 3,810 | 3,895 | 3,660 | 3,660 | 18,500 |
| 2013/06/04 | 3,580 | 3,855 | 3,580 | 3,840 | 40,200 |
| 2013/06/03 | 3,750 | 3,760 | 3,610 | 3,610 | 30,400 |
| 2013/05/31 | 3,865 | 3,900 | 3,750 | 3,750 | 27,800 |
| 2013/05/30 | 3,800 | 3,925 | 3,790 | 3,810 | 45,000 |
| 2013/05/29 | 4,060 | 4,075 | 3,940 | 3,940 | 28,300 |
| 2013/05/28 | 3,800 | 3,990 | 3,800 | 3,920 | 37,000 |
| 2013/05/27 | 3,930 | 3,980 | 3,835 | 3,835 | 25,200 |
| 2013/05/24 | 4,070 | 4,235 | 3,910 | 4,105 | 61,000 |
| 2013/05/23 | 4,535 | 4,580 | 4,070 | 4,070 | 56,600 |
| 2013/05/22 | 4,320 | 4,570 | 4,320 | 4,515 | 37,300 |
| 2013/05/21 | 4,155 | 4,320 | 4,155 | 4,310 | 25,900 |
| 2013/05/20 | 4,150 | 4,220 | 4,125 | 4,190 | 19,500 |
| 2013/05/17 | 4,100 | 4,100 | 4,035 | 4,065 | 20,500 |
| 2013/05/16 | 4,080 | 4,105 | 4,000 | 4,105 | 26,400 |
| 2013/05/15 | 3,915 | 4,080 | 3,915 | 4,010 | 49,000 |
| 2013/05/14 | 3,775 | 3,845 | 3,750 | 3,795 | 12,500 |
| 2013/05/13 | 3,765 | 3,770 | 3,700 | 3,725 | 27,800 |
| 2013/05/10 | 3,825 | 3,845 | 3,635 | 3,695 | 43,600 |
| 2013/05/09 | 3,725 | 3,860 | 3,505 | 3,605 | 33,700 |
| 2013/05/08 | 3,665 | 3,730 | 3,630 | 3,710 | 36,500 |
| 2013/05/07 | 3,685 | 3,685 | 3,620 | 3,660 | 40,300 |
| 2013/05/02 | 3,375 | 3,400 | 3,350 | 3,355 | 8,400 |
| 2013/05/01 | 3,425 | 3,430 | 3,385 | 3,390 | 11,800 |
| 2013/04/30 | 3,555 | 3,555 | 3,425 | 3,425 | 27,000 |
| 2013/04/26 | 3,595 | 3,605 | 3,560 | 3,560 | 15,400 |
| 2013/04/25 | 3,530 | 3,580 | 3,520 | 3,545 | 29,600 |
| 2013/04/24 | 3,465 | 3,510 | 3,465 | 3,500 | 22,500 |
| 2013/04/23 | 3,395 | 3,445 | 3,395 | 3,425 | 12,900 |
| 2013/04/22 | 3,430 | 3,470 | 3,425 | 3,430 | 12,500 |
| 2013/04/19 | 3,370 | 3,400 | 3,370 | 3,380 | 19,100 |
| 2013/04/18 | 3,460 | 3,460 | 3,380 | 3,380 | 19,800 |
| 2013/04/17 | 3,430 | 3,485 | 3,430 | 3,455 | 39,200 |
| 2013/04/16 | 3,445 | 3,495 | 3,400 | 3,400 | 47,500 |
| 2013/04/15 | 3,540 | 3,540 | 3,500 | 3,515 | 8,200 |
| 2013/04/12 | 3,605 | 3,605 | 3,530 | 3,540 | 40,700 |
| 2013/04/11 | 3,615 | 3,720 | 3,560 | 3,565 | 46,900 |
| 2013/04/10 | 3,325 | 3,495 | 3,325 | 3,495 | 40,000 |
| 2013/04/09 | 3,290 | 3,290 | 3,210 | 3,275 | 30,000 |
| 2013/04/08 | 3,360 | 3,380 | 3,210 | 3,230 | 99,300 |
| 2013/04/05 | 3,400 | 3,415 | 3,145 | 3,185 | 70,200 |
| 2013/04/04 | 3,120 | 3,265 | 3,080 | 3,245 | 34,100 |
| 2013/04/03 | 3,150 | 3,165 | 3,055 | 3,120 | 27,400 |
| 2013/04/02 | 3,220 | 3,240 | 3,150 | 3,155 | 22,100 |
| 2013/04/01 | 3,485 | 3,485 | 3,290 | 3,290 | 21,300 |
| 2013/03/29 | 3,330 | 3,425 | 3,320 | 3,415 | 34,300 |
| 2013/03/28 | 3,440 | 3,450 | 3,320 | 3,325 | 15,900 |
| 2013/03/27 | 3,345 | 3,435 | 3,345 | 3,425 | 25,300 |
| 2013/03/26 | 3,395 | 3,395 | 3,315 | 3,325 | 33,300 |
| 2013/03/25 | 3,500 | 3,515 | 3,380 | 3,385 | 49,300 |
| 2013/03/22 | 3,510 | 3,545 | 3,425 | 3,425 | 30,800 |
| 2013/03/21 | 3,600 | 3,635 | 3,530 | 3,530 | 35,000 |
| 2013/03/19 | 3,615 | 3,630 | 3,550 | 3,555 | 25,500 |
| 2013/03/18 | 3,655 | 3,670 | 3,595 | 3,595 | 19,300 |
| 2013/03/15 | 3,580 | 3,725 | 3,565 | 3,705 | 22,500 |
| 2013/03/14 | 3,590 | 3,595 | 3,510 | 3,515 | 14,300 |
| 2013/03/13 | 3,575 | 3,605 | 3,550 | 3,560 | 15,700 |
| 2013/03/12 | 3,645 | 3,725 | 3,615 | 3,615 | 29,300 |
| 2013/03/11 | 3,540 | 3,590 | 3,520 | 3,575 | 21,700 |
| 2013/03/08 | 3,485 | 3,520 | 3,485 | 3,500 | 249,700 |
| 2013/03/07 | 3,490 | 3,510 | 3,475 | 3,480 | 9,200 |
| 2013/03/06 | 3,445 | 3,475 | 3,445 | 3,465 | 7,900 |
| 2013/03/05 | 3,370 | 3,390 | 3,340 | 3,340 | 5,400 |
| 2013/03/04 | 3,335 | 3,400 | 3,330 | 3,370 | 9,800 |
| 2013/03/01 | 3,265 | 3,355 | 3,265 | 3,330 | 8,500 |
| 2013/02/28 | 3,255 | 3,335 | 3,255 | 3,325 | 11,700 |
| 2013/02/27 | 3,325 | 3,330 | 3,240 | 3,245 | 14,900 |
| 2013/02/26 | 3,350 | 3,425 | 3,335 | 3,345 | 8,300 |
| 2013/02/25 | 3,485 | 3,535 | 3,435 | 3,440 | 12,800 |
| 2013/02/22 | 3,305 | 3,435 | 3,300 | 3,425 | 21,300 |
| 2013/02/21 | 3,450 | 3,455 | 3,350 | 3,350 | 18,300 |
| 2013/02/20 | 3,305 | 3,320 | 3,285 | 3,295 | 8,500 |
| 2013/02/19 | 3,240 | 3,305 | 3,240 | 3,250 | 15,300 |
| 2013/02/18 | 3,290 | 3,325 | 3,290 | 3,325 | 9,300 |
| 2013/02/15 | 3,210 | 3,260 | 3,190 | 3,215 | 17,300 |
| 2013/02/14 | 3,280 | 3,300 | 3,255 | 3,255 | 9,300 |
| 2013/02/13 | 3,295 | 3,315 | 3,245 | 3,280 | 10,700 |
| 2013/02/12 | 3,470 | 3,480 | 3,375 | 3,375 | 10,900 |
| 2013/02/08 | 3,460 | 3,470 | 3,410 | 3,440 | 17,300 |
| 2013/02/07 | 3,350 | 3,555 | 3,350 | 3,475 | 20,100 |
| 2013/02/06 | 3,195 | 3,410 | 3,195 | 3,375 | 20,800 |
| 2013/02/05 | 3,070 | 3,140 | 3,070 | 3,125 | 7,100 |
| 2013/02/04 | 3,080 | 3,180 | 3,070 | 3,170 | 13,800 |
| 2013/02/01 | 3,050 | 3,085 | 2,990 | 3,025 | 9,500 |
| 2013/01/31 | 3,100 | 3,145 | 2,990 | 3,055 | 14,300 |
| 2013/01/30 | 3,120 | 3,140 | 3,070 | 3,115 | 12,900 |
| 2013/01/29 | 3,070 | 3,115 | 3,065 | 3,080 | 5,600 |
| 2013/01/28 | 3,045 | 3,080 | 3,005 | 3,065 | 15,300 |
| 2013/01/25 | 3,030 | 3,035 | 2,974 | 3,015 | 8,900 |
| 2013/01/24 | 2,858 | 2,951 | 2,858 | 2,939 | 10,800 |
| 2013/01/23 | 2,970 | 2,970 | 2,875 | 2,906 | 11,500 |
| 2013/01/22 | 2,990 | 2,998 | 2,938 | 2,984 | 6,300 |
| 2013/01/21 | 3,035 | 3,035 | 2,987 | 2,987 | 7,100 |
| 2013/01/18 | 2,890 | 3,000 | 2,881 | 2,990 | 18,000 |
| 2013/01/17 | 2,804 | 2,804 | 2,729 | 2,790 | 14,300 |
| 2013/01/16 | 2,910 | 2,910 | 2,802 | 2,812 | 12,900 |
| 2013/01/15 | 2,945 | 2,950 | 2,895 | 2,934 | 13,000 |
| 2013/01/11 | 2,921 | 2,945 | 2,885 | 2,918 | 7,700 |
| 2013/01/10 | 2,836 | 2,933 | 2,835 | 2,927 | 13,400 |
| 2013/01/09 | 2,850 | 2,880 | 2,796 | 2,826 | 17,300 |
| 2013/01/08 | 2,991 | 2,991 | 2,875 | 2,900 | 11,700 |
| 2013/01/07 | 2,995 | 3,015 | 2,970 | 2,976 | 8,500 |
| 2013/01/04 | 2,934 | 3,005 | 2,901 | 2,994 | 37,800 |