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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,510 | 7,530 | 7,360 | 7,360 | 509,900 |
| 2014/12/29 | 7,680 | 7,720 | 7,470 | 7,560 | 346,500 |
| 2014/12/26 | 7,660 | 7,690 | 7,600 | 7,650 | 404,500 |
| 2014/12/25 | 7,680 | 7,750 | 7,660 | 7,690 | 230,600 |
| 2014/12/24 | 7,760 | 7,780 | 7,680 | 7,700 | 431,700 |
| 2014/12/22 | 7,800 | 7,800 | 7,650 | 7,680 | 395,700 |
| 2014/12/19 | 7,800 | 7,810 | 7,720 | 7,750 | 623,500 |
| 2014/12/18 | 7,740 | 7,780 | 7,580 | 7,590 | 853,800 |
| 2014/12/17 | 7,310 | 7,480 | 7,310 | 7,440 | 543,700 |
| 2014/12/16 | 7,400 | 7,430 | 7,310 | 7,330 | 784,000 |
| 2014/12/15 | 7,680 | 7,730 | 7,510 | 7,530 | 534,500 |
| 2014/12/12 | 7,770 | 7,960 | 7,770 | 7,830 | 586,900 |
| 2014/12/11 | 7,590 | 7,830 | 7,590 | 7,750 | 628,900 |
| 2014/12/10 | 7,760 | 7,920 | 7,750 | 7,830 | 821,300 |
| 2014/12/09 | 7,890 | 8,020 | 7,860 | 7,910 | 586,300 |
| 2014/12/08 | 8,060 | 8,070 | 7,930 | 7,960 | 490,800 |
| 2014/12/05 | 7,950 | 7,980 | 7,870 | 7,970 | 595,000 |
| 2014/12/04 | 8,000 | 8,030 | 7,810 | 8,010 | 930,800 |
| 2014/12/03 | 7,950 | 8,120 | 7,920 | 7,990 | 862,200 |
| 2014/12/02 | 7,700 | 7,870 | 7,700 | 7,840 | 267,600 |
| 2014/12/01 | 7,760 | 7,830 | 7,700 | 7,760 | 406,500 |
| 2014/11/28 | 7,600 | 7,700 | 7,530 | 7,680 | 500,000 |
| 2014/11/27 | 7,590 | 7,630 | 7,520 | 7,560 | 342,400 |
| 2014/11/26 | 7,680 | 7,690 | 7,540 | 7,550 | 478,200 |
| 2014/11/25 | 7,700 | 7,710 | 7,620 | 7,680 | 462,000 |
| 2014/11/21 | 7,580 | 7,590 | 7,460 | 7,570 | 493,200 |
| 2014/11/20 | 7,610 | 7,680 | 7,540 | 7,570 | 412,000 |
| 2014/11/19 | 7,580 | 7,710 | 7,510 | 7,540 | 844,400 |
| 2014/11/18 | 7,360 | 7,580 | 7,360 | 7,570 | 755,800 |
| 2014/11/17 | 7,410 | 7,440 | 7,210 | 7,260 | 814,200 |
| 2014/11/14 | 7,320 | 7,470 | 7,250 | 7,470 | 988,700 |
| 2014/11/13 | 7,190 | 7,300 | 7,150 | 7,220 | 778,700 |
| 2014/11/12 | 7,190 | 7,300 | 7,160 | 7,170 | 1,075,100 |
| 2014/11/11 | 7,070 | 7,180 | 7,030 | 7,120 | 867,300 |
| 2014/11/10 | 6,930 | 7,090 | 6,880 | 7,060 | 621,000 |
| 2014/11/07 | 7,090 | 7,100 | 6,930 | 6,970 | 814,400 |
| 2014/11/06 | 6,980 | 7,060 | 6,850 | 6,930 | 1,133,000 |
| 2014/11/05 | 6,880 | 6,950 | 6,850 | 6,890 | 705,900 |
| 2014/11/04 | 7,000 | 7,020 | 6,830 | 6,900 | 941,100 |
| 2014/10/31 | 6,580 | 6,710 | 6,470 | 6,670 | 960,100 |
| 2014/10/30 | 6,410 | 6,560 | 6,370 | 6,490 | 1,018,100 |
| 2014/10/29 | 6,410 | 6,430 | 6,320 | 6,400 | 569,200 |
| 2014/10/28 | 6,300 | 6,420 | 6,290 | 6,350 | 535,300 |
| 2014/10/27 | 6,310 | 6,380 | 6,280 | 6,340 | 519,100 |
| 2014/10/24 | 6,260 | 6,330 | 6,240 | 6,270 | 516,100 |
| 2014/10/23 | 6,150 | 6,210 | 6,090 | 6,160 | 752,600 |
| 2014/10/22 | 6,130 | 6,260 | 6,100 | 6,230 | 873,900 |
| 2014/10/21 | 6,090 | 6,160 | 6,000 | 6,030 | 864,300 |
| 2014/10/20 | 6,000 | 6,090 | 5,960 | 6,040 | 1,185,500 |
| 2014/10/17 | 6,040 | 6,060 | 5,720 | 5,750 | 1,364,700 |
| 2014/10/16 | 5,800 | 5,910 | 5,710 | 5,820 | 717,000 |
| 2014/10/15 | 5,900 | 5,980 | 5,850 | 5,950 | 838,300 |
| 2014/10/14 | 5,860 | 5,890 | 5,710 | 5,830 | 1,145,200 |
| 2014/10/10 | 6,060 | 6,080 | 5,950 | 6,050 | 1,229,000 |
| 2014/10/09 | 6,510 | 6,530 | 6,240 | 6,250 | 722,900 |
| 2014/10/08 | 6,550 | 6,620 | 6,430 | 6,470 | 694,800 |
| 2014/10/07 | 6,700 | 6,760 | 6,650 | 6,690 | 314,900 |
| 2014/10/06 | 6,830 | 6,830 | 6,660 | 6,690 | 315,600 |
| 2014/10/03 | 6,470 | 6,680 | 6,470 | 6,670 | 519,600 |
| 2014/10/02 | 6,660 | 6,660 | 6,480 | 6,510 | 701,200 |
| 2014/10/01 | 6,940 | 6,950 | 6,780 | 6,790 | 382,100 |
| 2014/09/30 | 7,000 | 7,020 | 6,840 | 6,900 | 703,900 |
| 2014/09/29 | 7,120 | 7,130 | 6,960 | 7,040 | 413,300 |
| 2014/09/26 | 7,010 | 7,140 | 7,000 | 7,080 | 297,300 |
| 2014/09/25 | 7,000 | 7,150 | 6,990 | 7,110 | 648,700 |
| 2014/09/24 | 6,810 | 6,920 | 6,800 | 6,880 | 441,100 |
| 2014/09/22 | 6,830 | 6,890 | 6,780 | 6,880 | 349,800 |
| 2014/09/19 | 6,850 | 6,890 | 6,760 | 6,810 | 674,800 |
| 2014/09/18 | 6,670 | 6,840 | 6,670 | 6,790 | 649,700 |
| 2014/09/17 | 6,620 | 6,640 | 6,570 | 6,570 | 294,900 |
| 2014/09/16 | 6,700 | 6,710 | 6,410 | 6,600 | 782,000 |
| 2014/09/12 | 6,620 | 6,760 | 6,600 | 6,710 | 557,600 |
| 2014/09/11 | 6,800 | 6,800 | 6,580 | 6,630 | 755,600 |
| 2014/09/10 | 6,710 | 6,740 | 6,610 | 6,710 | 424,700 |
| 2014/09/09 | 6,810 | 6,820 | 6,720 | 6,730 | 244,600 |
| 2014/09/08 | 6,730 | 6,750 | 6,660 | 6,740 | 303,500 |
| 2014/09/05 | 6,820 | 6,820 | 6,700 | 6,710 | 386,300 |
| 2014/09/04 | 6,820 | 6,840 | 6,730 | 6,750 | 472,400 |
| 2014/09/03 | 6,930 | 6,990 | 6,820 | 6,820 | 582,100 |
| 2014/09/02 | 6,780 | 6,900 | 6,780 | 6,860 | 560,700 |
| 2014/09/01 | 6,680 | 6,820 | 6,680 | 6,750 | 887,600 |
| 2014/08/29 | 6,500 | 6,650 | 6,500 | 6,640 | 1,348,600 |
| 2014/08/28 | 6,170 | 6,320 | 6,160 | 6,300 | 443,100 |
| 2014/08/27 | 6,200 | 6,220 | 6,160 | 6,220 | 356,600 |
| 2014/08/26 | 6,200 | 6,240 | 6,150 | 6,190 | 345,300 |
| 2014/08/25 | 6,190 | 6,220 | 6,140 | 6,200 | 257,200 |
| 2014/08/22 | 6,180 | 6,240 | 6,130 | 6,160 | 614,500 |
| 2014/08/21 | 6,140 | 6,150 | 6,080 | 6,120 | 401,700 |
| 2014/08/20 | 6,130 | 6,140 | 6,060 | 6,080 | 382,400 |
| 2014/08/19 | 6,100 | 6,120 | 6,020 | 6,060 | 414,300 |
| 2014/08/18 | 6,040 | 6,070 | 6,000 | 6,060 | 290,100 |
| 2014/08/15 | 6,060 | 6,100 | 5,980 | 6,010 | 269,000 |
| 2014/08/14 | 5,960 | 6,050 | 5,930 | 6,020 | 410,000 |
| 2014/08/13 | 5,910 | 5,950 | 5,880 | 5,890 | 288,300 |
| 2014/08/12 | 5,930 | 5,970 | 5,890 | 5,930 | 273,400 |
| 2014/08/11 | 5,950 | 5,950 | 5,860 | 5,890 | 307,000 |
| 2014/08/08 | 5,890 | 5,950 | 5,770 | 5,810 | 595,900 |
| 2014/08/07 | 5,920 | 5,970 | 5,890 | 5,960 | 440,000 |
| 2014/08/06 | 5,970 | 5,980 | 5,860 | 5,900 | 593,500 |
| 2014/08/05 | 6,190 | 6,220 | 6,010 | 6,040 | 929,700 |
| 2014/08/04 | 6,100 | 6,370 | 6,100 | 6,290 | 1,907,200 |
| 2014/08/01 | 5,860 | 5,920 | 5,840 | 5,900 | 521,500 |
| 2014/07/31 | 5,970 | 6,020 | 5,900 | 5,910 | 478,500 |
| 2014/07/30 | 5,970 | 5,980 | 5,900 | 5,920 | 302,400 |
| 2014/07/29 | 6,040 | 6,080 | 5,950 | 5,970 | 497,600 |
| 2014/07/28 | 5,950 | 5,990 | 5,930 | 5,990 | 319,600 |
| 2014/07/25 | 5,940 | 6,000 | 5,930 | 5,960 | 364,500 |
| 2014/07/24 | 5,970 | 5,980 | 5,910 | 5,930 | 398,100 |
| 2014/07/23 | 5,950 | 6,020 | 5,950 | 6,000 | 535,800 |
| 2014/07/22 | 5,860 | 5,930 | 5,840 | 5,920 | 365,900 |
| 2014/07/18 | 5,860 | 5,870 | 5,800 | 5,840 | 377,400 |
| 2014/07/17 | 5,910 | 6,020 | 5,890 | 5,990 | 825,400 |
| 2014/07/16 | 5,820 | 5,910 | 5,790 | 5,900 | 650,900 |
| 2014/07/15 | 5,770 | 5,830 | 5,710 | 5,800 | 530,700 |
| 2014/07/14 | 5,660 | 5,720 | 5,630 | 5,700 | 337,200 |
| 2014/07/11 | 5,620 | 5,670 | 5,560 | 5,620 | 572,800 |
| 2014/07/10 | 5,800 | 5,810 | 5,710 | 5,720 | 459,900 |
| 2014/07/09 | 5,730 | 5,820 | 5,720 | 5,760 | 491,900 |
| 2014/07/08 | 5,790 | 5,820 | 5,720 | 5,780 | 611,000 |
| 2014/07/07 | 5,940 | 5,950 | 5,820 | 5,820 | 322,000 |
| 2014/07/04 | 5,890 | 5,960 | 5,830 | 5,930 | 476,500 |
| 2014/07/03 | 5,910 | 5,920 | 5,820 | 5,850 | 352,100 |
| 2014/07/02 | 5,860 | 5,920 | 5,840 | 5,890 | 436,000 |
| 2014/07/01 | 5,830 | 5,920 | 5,810 | 5,870 | 650,200 |
| 2014/06/30 | 5,810 | 5,880 | 5,770 | 5,810 | 801,700 |
| 2014/06/27 | 5,780 | 5,840 | 5,710 | 5,750 | 492,500 |
| 2014/06/26 | 5,880 | 5,900 | 5,830 | 5,840 | 576,400 |
| 2014/06/25 | 5,870 | 5,920 | 5,820 | 5,840 | 560,100 |
| 2014/06/24 | 5,800 | 5,920 | 5,790 | 5,870 | 756,800 |
| 2014/06/23 | 5,740 | 5,810 | 5,740 | 5,750 | 417,700 |
| 2014/06/20 | 5,840 | 5,870 | 5,770 | 5,820 | 504,100 |
| 2014/06/19 | 5,700 | 5,930 | 5,690 | 5,850 | 625,100 |
| 2014/06/18 | 5,580 | 5,710 | 5,530 | 5,690 | 519,300 |
| 2014/06/17 | 5,630 | 5,680 | 5,590 | 5,610 | 421,500 |
| 2014/06/16 | 5,670 | 5,680 | 5,550 | 5,600 | 300,000 |
| 2014/06/13 | 5,480 | 5,650 | 5,450 | 5,640 | 832,000 |
| 2014/06/12 | 5,400 | 5,500 | 5,390 | 5,480 | 807,700 |
| 2014/06/11 | 5,660 | 5,680 | 5,550 | 5,600 | 684,300 |
| 2014/06/10 | 5,710 | 5,730 | 5,550 | 5,560 | 742,000 |
| 2014/06/09 | 5,800 | 5,830 | 5,680 | 5,700 | 458,700 |
| 2014/06/06 | 5,820 | 5,860 | 5,710 | 5,720 | 466,900 |
| 2014/06/05 | 5,920 | 5,930 | 5,770 | 5,820 | 545,500 |
| 2014/06/04 | 5,820 | 5,840 | 5,780 | 5,830 | 488,500 |
| 2014/06/03 | 5,840 | 5,870 | 5,740 | 5,770 | 643,800 |
| 2014/06/02 | 5,800 | 5,890 | 5,800 | 5,850 | 610,600 |
| 2014/05/30 | 5,960 | 6,000 | 5,790 | 5,800 | 1,001,600 |
| 2014/05/29 | 5,810 | 6,070 | 5,810 | 6,000 | 1,018,100 |
| 2014/05/28 | 5,750 | 5,860 | 5,730 | 5,790 | 737,600 |
| 2014/05/27 | 5,570 | 5,690 | 5,540 | 5,630 | 595,500 |
| 2014/05/26 | 5,560 | 5,630 | 5,550 | 5,590 | 446,100 |
| 2014/05/23 | 5,550 | 5,620 | 5,540 | 5,560 | 467,100 |
| 2014/05/22 | 5,480 | 5,560 | 5,420 | 5,530 | 512,800 |
| 2014/05/21 | 5,320 | 5,440 | 5,290 | 5,440 | 437,500 |
| 2014/05/20 | 5,380 | 5,410 | 5,260 | 5,380 | 669,600 |
| 2014/05/19 | 5,540 | 5,620 | 5,300 | 5,330 | 1,094,100 |
| 2014/05/16 | 5,460 | 5,500 | 5,380 | 5,480 | 532,700 |
| 2014/05/15 | 5,480 | 5,570 | 5,450 | 5,560 | 577,200 |
| 2014/05/14 | 5,500 | 5,570 | 5,470 | 5,550 | 505,700 |
| 2014/05/13 | 5,590 | 5,640 | 5,470 | 5,490 | 946,600 |
| 2014/05/12 | 5,580 | 5,650 | 5,490 | 5,490 | 917,200 |
| 2014/05/09 | 5,370 | 5,810 | 5,370 | 5,680 | 1,477,100 |
| 2014/05/08 | 5,370 | 5,470 | 5,370 | 5,430 | 1,448,500 |
| 2014/05/07 | 5,500 | 5,640 | 5,380 | 5,440 | 2,697,000 |
| 2014/05/02 | 4,950 | 5,470 | 4,925 | 5,420 | 3,599,300 |
| 2014/05/01 | 4,945 | 5,090 | 4,765 | 4,915 | 1,169,100 |
| 2014/04/30 | 4,870 | 4,910 | 4,830 | 4,875 | 697,900 |
| 2014/04/28 | 4,900 | 4,915 | 4,770 | 4,800 | 441,800 |
| 2014/04/25 | 4,900 | 5,010 | 4,890 | 5,000 | 892,300 |
| 2014/04/24 | 4,840 | 4,890 | 4,805 | 4,870 | 598,600 |
| 2014/04/23 | 4,830 | 4,850 | 4,780 | 4,830 | 425,800 |
| 2014/04/22 | 4,840 | 4,865 | 4,735 | 4,770 | 428,100 |
| 2014/04/21 | 4,795 | 4,845 | 4,775 | 4,790 | 248,200 |
| 2014/04/18 | 4,770 | 4,775 | 4,710 | 4,765 | 222,700 |
| 2014/04/17 | 4,800 | 4,845 | 4,725 | 4,730 | 491,700 |
| 2014/04/16 | 4,680 | 4,800 | 4,675 | 4,785 | 607,800 |
| 2014/04/15 | 4,670 | 4,680 | 4,625 | 4,640 | 379,600 |
| 2014/04/14 | 4,540 | 4,675 | 4,535 | 4,615 | 671,500 |
| 2014/04/11 | 4,540 | 4,600 | 4,485 | 4,575 | 631,800 |
| 2014/04/10 | 4,635 | 4,685 | 4,600 | 4,620 | 743,100 |
| 2014/04/09 | 4,605 | 4,635 | 4,485 | 4,565 | 794,100 |
| 2014/04/08 | 4,715 | 4,740 | 4,625 | 4,675 | 601,100 |
| 2014/04/07 | 4,780 | 4,830 | 4,725 | 4,750 | 608,900 |
| 2014/04/04 | 4,840 | 4,860 | 4,795 | 4,850 | 413,200 |
| 2014/04/03 | 4,870 | 4,880 | 4,815 | 4,820 | 325,700 |
| 2014/04/02 | 4,895 | 4,925 | 4,825 | 4,850 | 850,200 |
| 2014/04/01 | 4,675 | 4,815 | 4,650 | 4,800 | 911,100 |
| 2014/03/31 | 4,690 | 4,720 | 4,535 | 4,605 | 701,700 |
| 2014/03/28 | 4,540 | 4,630 | 4,485 | 4,620 | 790,100 |
| 2014/03/27 | 4,525 | 4,575 | 4,495 | 4,550 | 1,006,200 |
| 2014/03/26 | 4,695 | 4,705 | 4,580 | 4,615 | 726,900 |
| 2014/03/25 | 4,720 | 4,760 | 4,670 | 4,680 | 448,000 |
| 2014/03/24 | 4,650 | 4,795 | 4,635 | 4,775 | 494,000 |
| 2014/03/20 | 4,740 | 4,795 | 4,690 | 4,700 | 802,400 |
| 2014/03/19 | 4,755 | 4,770 | 4,615 | 4,690 | 678,700 |
| 2014/03/18 | 4,880 | 4,890 | 4,735 | 4,735 | 530,900 |
| 2014/03/17 | 4,740 | 4,820 | 4,695 | 4,735 | 565,500 |
| 2014/03/14 | 4,840 | 4,865 | 4,725 | 4,725 | 1,210,200 |
| 2014/03/13 | 5,170 | 5,220 | 5,020 | 5,050 | 813,700 |
| 2014/03/12 | 5,110 | 5,270 | 5,010 | 5,220 | 820,700 |
| 2014/03/11 | 5,270 | 5,310 | 5,120 | 5,190 | 647,800 |
| 2014/03/10 | 5,230 | 5,300 | 5,150 | 5,270 | 600,700 |
| 2014/03/07 | 5,260 | 5,340 | 5,250 | 5,280 | 455,800 |
| 2014/03/06 | 5,220 | 5,420 | 5,210 | 5,340 | 587,000 |
| 2014/03/05 | 5,290 | 5,340 | 5,210 | 5,210 | 476,100 |
| 2014/03/04 | 5,070 | 5,250 | 5,050 | 5,240 | 434,900 |
| 2014/03/03 | 5,160 | 5,180 | 5,040 | 5,110 | 601,000 |
| 2014/02/28 | 5,290 | 5,320 | 5,180 | 5,260 | 813,700 |
| 2014/02/27 | 5,310 | 5,350 | 5,260 | 5,280 | 660,500 |
| 2014/02/26 | 5,340 | 5,450 | 5,320 | 5,320 | 630,400 |
| 2014/02/25 | 5,400 | 5,430 | 5,290 | 5,410 | 614,700 |
| 2014/02/24 | 5,300 | 5,390 | 5,230 | 5,330 | 516,600 |
| 2014/02/21 | 5,300 | 5,410 | 5,290 | 5,340 | 673,700 |
| 2014/02/20 | 5,210 | 5,230 | 5,110 | 5,140 | 537,200 |
| 2014/02/19 | 5,240 | 5,390 | 5,220 | 5,260 | 617,000 |
| 2014/02/18 | 5,120 | 5,300 | 5,120 | 5,260 | 900,500 |
| 2014/02/17 | 5,050 | 5,060 | 4,925 | 5,010 | 619,100 |
| 2014/02/14 | 4,900 | 5,070 | 4,825 | 4,905 | 771,000 |
| 2014/02/13 | 5,030 | 5,050 | 4,890 | 4,920 | 677,700 |
| 2014/02/12 | 5,130 | 5,150 | 5,000 | 5,040 | 630,500 |
| 2014/02/10 | 5,080 | 5,100 | 4,935 | 5,030 | 644,100 |
| 2014/02/07 | 4,925 | 5,090 | 4,845 | 5,010 | 1,110,800 |
| 2014/02/06 | 4,730 | 4,805 | 4,695 | 4,760 | 606,100 |
| 2014/02/05 | 4,720 | 4,820 | 4,665 | 4,785 | 841,200 |
| 2014/02/04 | 4,785 | 4,795 | 4,620 | 4,640 | 1,050,400 |
| 2014/02/03 | 5,110 | 5,160 | 4,990 | 4,995 | 640,000 |
| 2014/01/31 | 5,230 | 5,290 | 5,110 | 5,180 | 819,100 |
| 2014/01/30 | 5,240 | 5,270 | 5,130 | 5,160 | 915,500 |
| 2014/01/29 | 5,180 | 5,420 | 5,180 | 5,400 | 704,000 |
| 2014/01/28 | 5,080 | 5,190 | 4,990 | 5,110 | 740,500 |
| 2014/01/27 | 5,100 | 5,200 | 5,100 | 5,130 | 1,000,000 |
| 2014/01/24 | 5,380 | 5,490 | 5,300 | 5,400 | 981,900 |
| 2014/01/23 | 5,270 | 5,520 | 5,240 | 5,470 | 1,207,500 |
| 2014/01/22 | 5,260 | 5,300 | 5,230 | 5,260 | 614,300 |
| 2014/01/21 | 5,220 | 5,320 | 5,210 | 5,260 | 535,500 |
| 2014/01/20 | 5,270 | 5,290 | 5,160 | 5,220 | 410,800 |
| 2014/01/17 | 5,350 | 5,390 | 5,270 | 5,300 | 461,700 |
| 2014/01/16 | 5,350 | 5,540 | 5,330 | 5,430 | 762,300 |
| 2014/01/15 | 5,350 | 5,350 | 5,180 | 5,290 | 768,400 |
| 2014/01/14 | 5,200 | 5,280 | 5,150 | 5,250 | 843,800 |
| 2014/01/10 | 5,280 | 5,360 | 5,170 | 5,350 | 663,200 |
| 2014/01/09 | 5,330 | 5,350 | 5,280 | 5,320 | 616,100 |
| 2014/01/08 | 5,250 | 5,370 | 5,200 | 5,340 | 977,500 |
| 2014/01/07 | 5,200 | 5,380 | 5,160 | 5,310 | 1,092,600 |
| 2014/01/06 | 5,150 | 5,250 | 5,130 | 5,210 | 758,200 |