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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,210 | 6,350 | 6,180 | 6,180 | 365,600 |
| 2015/12/29 | 6,100 | 6,250 | 6,100 | 6,240 | 304,100 |
| 2015/12/28 | 6,070 | 6,230 | 6,070 | 6,180 | 418,800 |
| 2015/12/25 | 6,150 | 6,230 | 6,060 | 6,120 | 467,500 |
| 2015/12/24 | 6,270 | 6,290 | 6,150 | 6,210 | 477,300 |
| 2015/12/22 | 6,210 | 6,270 | 6,070 | 6,210 | 562,700 |
| 2015/12/21 | 6,190 | 6,270 | 6,120 | 6,230 | 721,200 |
| 2015/12/18 | 6,440 | 6,490 | 6,260 | 6,310 | 919,200 |
| 2015/12/17 | 6,670 | 6,680 | 6,450 | 6,460 | 686,200 |
| 2015/12/16 | 6,480 | 6,620 | 6,480 | 6,580 | 627,000 |
| 2015/12/15 | 6,400 | 6,450 | 6,330 | 6,380 | 515,900 |
| 2015/12/14 | 6,460 | 6,520 | 6,370 | 6,480 | 684,000 |
| 2015/12/11 | 6,520 | 6,710 | 6,520 | 6,660 | 535,900 |
| 2015/12/10 | 6,650 | 6,660 | 6,520 | 6,610 | 756,400 |
| 2015/12/09 | 6,840 | 6,910 | 6,760 | 6,790 | 688,100 |
| 2015/12/08 | 6,990 | 7,070 | 6,840 | 6,860 | 658,300 |
| 2015/12/07 | 6,810 | 7,020 | 6,810 | 6,930 | 828,100 |
| 2015/12/04 | 6,790 | 6,790 | 6,700 | 6,740 | 646,400 |
| 2015/12/03 | 6,740 | 6,870 | 6,710 | 6,840 | 522,100 |
| 2015/12/02 | 6,740 | 6,820 | 6,660 | 6,750 | 537,400 |
| 2015/12/01 | 6,540 | 6,760 | 6,540 | 6,760 | 598,300 |
| 2015/11/30 | 6,580 | 6,670 | 6,570 | 6,620 | 785,000 |
| 2015/11/27 | 6,520 | 6,610 | 6,520 | 6,550 | 821,200 |
| 2015/11/26 | 6,670 | 6,740 | 6,580 | 6,610 | 900,800 |
| 2015/11/25 | 6,770 | 6,780 | 6,680 | 6,730 | 486,100 |
| 2015/11/24 | 6,870 | 6,930 | 6,800 | 6,850 | 553,400 |
| 2015/11/20 | 6,780 | 6,870 | 6,740 | 6,850 | 524,400 |
| 2015/11/19 | 6,780 | 6,900 | 6,710 | 6,850 | 908,200 |
| 2015/11/18 | 6,630 | 6,740 | 6,610 | 6,680 | 641,500 |
| 2015/11/17 | 6,540 | 6,670 | 6,540 | 6,570 | 522,800 |
| 2015/11/16 | 6,400 | 6,550 | 6,400 | 6,520 | 517,200 |
| 2015/11/13 | 6,450 | 6,560 | 6,420 | 6,560 | 605,500 |
| 2015/11/12 | 6,640 | 6,680 | 6,590 | 6,620 | 498,700 |
| 2015/11/11 | 6,650 | 6,700 | 6,590 | 6,670 | 480,600 |
| 2015/11/10 | 6,550 | 6,670 | 6,520 | 6,650 | 580,000 |
| 2015/11/09 | 6,720 | 6,800 | 6,610 | 6,680 | 722,300 |
| 2015/11/06 | 6,380 | 6,760 | 6,370 | 6,660 | 1,797,800 |
| 2015/11/05 | 6,220 | 6,470 | 6,080 | 6,440 | 1,481,300 |
| 2015/11/04 | 6,070 | 6,290 | 6,030 | 6,210 | 856,600 |
| 2015/11/02 | 5,950 | 6,020 | 5,900 | 5,940 | 596,300 |
| 2015/10/30 | 6,050 | 6,090 | 5,960 | 6,030 | 800,600 |
| 2015/10/29 | 6,140 | 6,170 | 6,030 | 6,140 | 580,900 |
| 2015/10/28 | 6,130 | 6,180 | 6,050 | 6,100 | 671,100 |
| 2015/10/27 | 6,250 | 6,270 | 6,100 | 6,130 | 573,400 |
| 2015/10/26 | 6,270 | 6,330 | 6,240 | 6,300 | 433,400 |
| 2015/10/23 | 6,200 | 6,270 | 6,170 | 6,220 | 747,000 |
| 2015/10/22 | 5,890 | 6,130 | 5,880 | 6,020 | 593,400 |
| 2015/10/21 | 5,760 | 6,050 | 5,760 | 6,020 | 740,300 |
| 2015/10/20 | 5,700 | 5,850 | 5,680 | 5,820 | 1,072,600 |
| 2015/10/19 | 5,830 | 5,840 | 5,580 | 5,620 | 996,500 |
| 2015/10/16 | 5,810 | 5,950 | 5,750 | 5,900 | 667,500 |
| 2015/10/15 | 5,500 | 5,770 | 5,440 | 5,730 | 1,004,000 |
| 2015/10/14 | 5,580 | 5,610 | 5,440 | 5,490 | 1,043,800 |
| 2015/10/13 | 5,850 | 5,900 | 5,750 | 5,780 | 565,900 |
| 2015/10/09 | 5,710 | 5,850 | 5,650 | 5,840 | 731,000 |
| 2015/10/08 | 5,600 | 5,730 | 5,450 | 5,670 | 1,131,700 |
| 2015/10/07 | 5,760 | 5,890 | 5,710 | 5,860 | 930,300 |
| 2015/10/06 | 5,740 | 5,890 | 5,710 | 5,730 | 948,400 |
| 2015/10/05 | 5,620 | 5,760 | 5,590 | 5,670 | 727,100 |
| 2015/10/02 | 5,360 | 5,630 | 5,300 | 5,560 | 1,087,100 |
| 2015/10/01 | 5,280 | 5,510 | 5,280 | 5,440 | 887,100 |
| 2015/09/30 | 5,220 | 5,330 | 5,220 | 5,290 | 1,328,100 |
| 2015/09/29 | 5,260 | 5,260 | 5,120 | 5,180 | 1,012,600 |
| 2015/09/28 | 5,370 | 5,430 | 5,320 | 5,360 | 970,400 |
| 2015/09/25 | 5,500 | 5,530 | 5,260 | 5,360 | 2,170,600 |
| 2015/09/24 | 5,780 | 5,810 | 5,560 | 5,560 | 885,000 |
| 2015/09/18 | 5,900 | 5,940 | 5,770 | 5,880 | 820,800 |
| 2015/09/17 | 6,120 | 6,150 | 6,010 | 6,040 | 794,000 |
| 2015/09/16 | 6,000 | 6,080 | 5,960 | 5,960 | 816,300 |
| 2015/09/15 | 6,090 | 6,140 | 5,930 | 5,930 | 886,900 |
| 2015/09/14 | 6,070 | 6,120 | 5,990 | 6,060 | 655,400 |
| 2015/09/11 | 6,410 | 6,470 | 6,140 | 6,160 | 1,622,300 |
| 2015/09/10 | 6,470 | 6,710 | 6,460 | 6,690 | 751,400 |
| 2015/09/09 | 6,620 | 6,670 | 6,530 | 6,670 | 1,201,400 |
| 2015/09/08 | 6,310 | 6,550 | 6,290 | 6,300 | 924,100 |
| 2015/09/07 | 6,110 | 6,370 | 6,050 | 6,280 | 564,700 |
| 2015/09/04 | 6,340 | 6,350 | 6,100 | 6,210 | 910,300 |
| 2015/09/03 | 6,460 | 6,620 | 6,320 | 6,350 | 628,300 |
| 2015/09/02 | 6,210 | 6,400 | 6,190 | 6,280 | 477,800 |
| 2015/09/01 | 6,500 | 6,510 | 6,370 | 6,370 | 625,600 |
| 2015/08/31 | 6,680 | 6,750 | 6,560 | 6,590 | 494,300 |
| 2015/08/28 | 6,680 | 6,760 | 6,530 | 6,710 | 692,800 |
| 2015/08/27 | 6,570 | 6,590 | 6,380 | 6,400 | 657,600 |
| 2015/08/26 | 6,120 | 6,440 | 6,060 | 6,380 | 844,800 |
| 2015/08/25 | 5,910 | 6,370 | 5,840 | 5,970 | 1,520,000 |
| 2015/08/24 | 6,230 | 6,310 | 6,100 | 6,100 | 1,244,300 |
| 2015/08/21 | 6,340 | 6,450 | 6,330 | 6,390 | 796,300 |
| 2015/08/20 | 6,770 | 6,790 | 6,630 | 6,640 | 534,900 |
| 2015/08/19 | 6,890 | 7,020 | 6,820 | 6,820 | 398,200 |
| 2015/08/18 | 6,950 | 6,990 | 6,880 | 6,930 | 321,000 |
| 2015/08/17 | 6,970 | 7,060 | 6,940 | 6,970 | 471,900 |
| 2015/08/14 | 7,070 | 7,100 | 6,980 | 7,000 | 386,700 |
| 2015/08/13 | 7,040 | 7,080 | 6,940 | 7,060 | 895,700 |
| 2015/08/12 | 7,310 | 7,350 | 7,040 | 7,100 | 609,200 |
| 2015/08/11 | 7,490 | 7,500 | 7,380 | 7,410 | 373,000 |
| 2015/08/10 | 7,410 | 7,470 | 7,320 | 7,400 | 495,000 |
| 2015/08/07 | 7,400 | 7,440 | 7,350 | 7,390 | 404,400 |
| 2015/08/06 | 7,340 | 7,480 | 7,320 | 7,390 | 685,900 |
| 2015/08/05 | 7,060 | 7,290 | 7,010 | 7,200 | 768,700 |
| 2015/08/04 | 7,220 | 7,220 | 7,030 | 7,070 | 549,700 |
| 2015/08/03 | 7,270 | 7,340 | 7,160 | 7,210 | 548,400 |
| 2015/07/31 | 7,090 | 7,180 | 7,090 | 7,180 | 554,200 |
| 2015/07/30 | 7,130 | 7,200 | 7,030 | 7,060 | 453,700 |
| 2015/07/29 | 7,170 | 7,220 | 7,000 | 7,020 | 544,900 |
| 2015/07/28 | 7,010 | 7,210 | 7,000 | 7,160 | 634,300 |
| 2015/07/27 | 7,100 | 7,160 | 7,070 | 7,120 | 635,000 |
| 2015/07/24 | 7,130 | 7,270 | 7,070 | 7,220 | 1,073,800 |
| 2015/07/23 | 7,150 | 7,220 | 6,990 | 7,150 | 1,676,800 |
| 2015/07/22 | 7,330 | 7,350 | 7,150 | 7,180 | 795,900 |
| 2015/07/21 | 7,490 | 7,530 | 7,350 | 7,520 | 545,800 |
| 2015/07/17 | 7,540 | 7,560 | 7,410 | 7,450 | 528,100 |
| 2015/07/16 | 7,610 | 7,620 | 7,510 | 7,540 | 622,700 |
| 2015/07/15 | 7,530 | 7,660 | 7,490 | 7,570 | 1,018,900 |
| 2015/07/14 | 7,700 | 7,710 | 7,550 | 7,610 | 918,600 |
| 2015/07/13 | 7,500 | 7,610 | 7,440 | 7,490 | 899,400 |
| 2015/07/10 | 7,610 | 7,620 | 7,500 | 7,510 | 1,050,400 |
| 2015/07/09 | 7,590 | 7,690 | 7,380 | 7,680 | 861,900 |
| 2015/07/08 | 8,030 | 8,040 | 7,740 | 7,740 | 866,600 |
| 2015/07/07 | 8,270 | 8,280 | 8,140 | 8,160 | 423,300 |
| 2015/07/06 | 8,100 | 8,140 | 8,070 | 8,120 | 593,200 |
| 2015/07/03 | 8,210 | 8,230 | 8,150 | 8,200 | 354,800 |
| 2015/07/02 | 8,360 | 8,370 | 8,210 | 8,230 | 696,000 |
| 2015/07/01 | 8,210 | 8,300 | 8,190 | 8,260 | 265,400 |
| 2015/06/30 | 8,180 | 8,290 | 8,150 | 8,210 | 551,200 |
| 2015/06/29 | 8,170 | 8,260 | 8,150 | 8,200 | 755,100 |
| 2015/06/26 | 8,440 | 8,520 | 8,340 | 8,470 | 519,900 |
| 2015/06/25 | 8,310 | 8,560 | 8,300 | 8,500 | 837,900 |
| 2015/06/24 | 8,340 | 8,340 | 8,250 | 8,310 | 666,100 |
| 2015/06/23 | 8,300 | 8,340 | 8,160 | 8,310 | 793,800 |
| 2015/06/22 | 7,960 | 8,010 | 7,930 | 8,010 | 477,800 |
| 2015/06/19 | 7,960 | 8,030 | 7,910 | 7,960 | 615,200 |
| 2015/06/18 | 7,910 | 7,930 | 7,760 | 7,790 | 690,500 |
| 2015/06/17 | 8,120 | 8,140 | 7,880 | 7,950 | 784,400 |
| 2015/06/16 | 8,170 | 8,230 | 8,080 | 8,090 | 628,500 |
| 2015/06/15 | 8,200 | 8,310 | 8,160 | 8,270 | 447,300 |
| 2015/06/12 | 8,190 | 8,400 | 8,190 | 8,310 | 799,000 |
| 2015/06/11 | 8,220 | 8,280 | 8,150 | 8,210 | 643,500 |
| 2015/06/10 | 8,310 | 8,390 | 8,190 | 8,190 | 723,800 |
| 2015/06/09 | 8,450 | 8,450 | 8,290 | 8,290 | 674,700 |
| 2015/06/08 | 8,560 | 8,580 | 8,460 | 8,480 | 355,700 |
| 2015/06/05 | 8,550 | 8,570 | 8,470 | 8,560 | 460,500 |
| 2015/06/04 | 8,690 | 8,700 | 8,550 | 8,580 | 472,200 |
| 2015/06/03 | 8,660 | 8,730 | 8,610 | 8,660 | 530,400 |
| 2015/06/02 | 8,790 | 8,790 | 8,660 | 8,710 | 540,200 |
| 2015/06/01 | 8,810 | 8,820 | 8,710 | 8,770 | 498,300 |
| 2015/05/29 | 8,780 | 8,900 | 8,770 | 8,810 | 676,500 |
| 2015/05/28 | 8,880 | 8,880 | 8,790 | 8,840 | 752,400 |
| 2015/05/27 | 8,620 | 8,780 | 8,600 | 8,740 | 568,700 |
| 2015/05/26 | 8,550 | 8,680 | 8,540 | 8,660 | 587,400 |
| 2015/05/25 | 8,440 | 8,580 | 8,410 | 8,570 | 565,500 |
| 2015/05/22 | 8,370 | 8,410 | 8,340 | 8,400 | 414,600 |
| 2015/05/21 | 8,480 | 8,500 | 8,350 | 8,360 | 696,700 |
| 2015/05/20 | 8,470 | 8,530 | 8,400 | 8,460 | 718,400 |
| 2015/05/19 | 8,470 | 8,550 | 8,350 | 8,390 | 751,900 |
| 2015/05/18 | 8,370 | 8,500 | 8,330 | 8,370 | 721,700 |
| 2015/05/15 | 8,320 | 8,370 | 8,270 | 8,300 | 593,800 |
| 2015/05/14 | 8,300 | 8,340 | 8,250 | 8,310 | 478,400 |
| 2015/05/13 | 8,200 | 8,350 | 8,150 | 8,340 | 609,500 |
| 2015/05/12 | 8,390 | 8,390 | 8,210 | 8,240 | 719,200 |
| 2015/05/11 | 8,270 | 8,410 | 8,250 | 8,380 | 792,000 |
| 2015/05/08 | 8,090 | 8,180 | 8,010 | 8,170 | 842,400 |
| 2015/05/07 | 8,130 | 8,260 | 8,060 | 8,120 | 1,170,500 |
| 2015/05/01 | 8,250 | 8,420 | 8,110 | 8,340 | 1,256,500 |
| 2015/04/30 | 8,100 | 8,580 | 8,060 | 8,340 | 1,737,700 |
| 2015/04/28 | 8,120 | 8,260 | 8,040 | 8,230 | 909,400 |
| 2015/04/27 | 7,950 | 8,100 | 7,910 | 8,100 | 576,300 |
| 2015/04/24 | 8,030 | 8,120 | 7,940 | 7,990 | 542,700 |
| 2015/04/23 | 8,150 | 8,160 | 8,080 | 8,110 | 449,100 |
| 2015/04/22 | 8,100 | 8,160 | 8,050 | 8,100 | 550,000 |
| 2015/04/21 | 7,920 | 8,140 | 7,920 | 8,130 | 622,700 |
| 2015/04/20 | 7,800 | 7,940 | 7,760 | 7,840 | 435,900 |
| 2015/04/17 | 8,030 | 8,030 | 7,890 | 7,910 | 779,300 |
| 2015/04/16 | 8,060 | 8,150 | 7,950 | 8,070 | 735,100 |
| 2015/04/15 | 8,150 | 8,160 | 8,010 | 8,080 | 509,100 |
| 2015/04/14 | 8,090 | 8,220 | 8,050 | 8,130 | 698,900 |
| 2015/04/13 | 7,950 | 8,090 | 7,910 | 8,050 | 639,800 |
| 2015/04/10 | 8,040 | 8,040 | 7,840 | 7,940 | 969,700 |
| 2015/04/09 | 8,160 | 8,230 | 8,020 | 8,050 | 948,300 |
| 2015/04/08 | 8,340 | 8,340 | 8,180 | 8,230 | 963,900 |
| 2015/04/07 | 8,350 | 8,360 | 8,080 | 8,240 | 1,480,500 |
| 2015/04/06 | 8,270 | 8,380 | 8,180 | 8,230 | 499,600 |
| 2015/04/03 | 8,140 | 8,360 | 8,130 | 8,320 | 1,041,900 |
| 2015/04/02 | 7,980 | 8,140 | 7,880 | 8,100 | 1,104,900 |
| 2015/04/01 | 8,180 | 8,190 | 7,990 | 8,000 | 808,400 |
| 2015/03/31 | 8,350 | 8,370 | 8,230 | 8,230 | 848,100 |
| 2015/03/30 | 8,180 | 8,240 | 8,090 | 8,170 | 641,300 |
| 2015/03/27 | 8,170 | 8,290 | 8,070 | 8,130 | 1,490,500 |
| 2015/03/26 | 8,650 | 8,680 | 8,300 | 8,340 | 1,424,500 |
| 2015/03/25 | 8,890 | 8,990 | 8,720 | 8,800 | 798,700 |
| 2015/03/24 | 8,920 | 8,940 | 8,820 | 8,870 | 570,300 |
| 2015/03/23 | 9,000 | 9,140 | 8,960 | 9,060 | 883,100 |
| 2015/03/20 | 8,870 | 8,900 | 8,730 | 8,880 | 605,800 |
| 2015/03/19 | 9,020 | 9,120 | 8,790 | 8,900 | 984,600 |
| 2015/03/18 | 8,690 | 9,020 | 8,690 | 9,010 | 1,307,200 |
| 2015/03/17 | 8,350 | 8,670 | 8,350 | 8,620 | 1,030,700 |
| 2015/03/16 | 8,150 | 8,330 | 8,100 | 8,270 | 957,600 |
| 2015/03/13 | 8,200 | 8,210 | 8,080 | 8,150 | 848,600 |
| 2015/03/12 | 8,080 | 8,150 | 8,030 | 8,100 | 456,400 |
| 2015/03/11 | 7,960 | 8,040 | 7,920 | 7,990 | 486,900 |
| 2015/03/10 | 8,260 | 8,270 | 8,010 | 8,050 | 545,900 |
| 2015/03/09 | 8,280 | 8,280 | 8,130 | 8,160 | 514,200 |
| 2015/03/06 | 8,090 | 8,280 | 8,080 | 8,260 | 1,116,700 |
| 2015/03/05 | 7,830 | 8,060 | 7,820 | 8,050 | 654,800 |
| 2015/03/04 | 7,850 | 7,890 | 7,770 | 7,870 | 470,700 |
| 2015/03/03 | 7,850 | 7,930 | 7,800 | 7,890 | 562,000 |
| 2015/03/02 | 7,710 | 7,860 | 7,710 | 7,850 | 568,800 |
| 2015/02/27 | 7,690 | 7,770 | 7,600 | 7,710 | 736,800 |
| 2015/02/26 | 7,640 | 7,690 | 7,600 | 7,660 | 467,100 |
| 2015/02/25 | 7,630 | 7,630 | 7,560 | 7,610 | 275,200 |
| 2015/02/24 | 7,560 | 7,650 | 7,530 | 7,630 | 452,700 |
| 2015/02/23 | 7,640 | 7,650 | 7,510 | 7,580 | 447,500 |
| 2015/02/20 | 7,530 | 7,580 | 7,490 | 7,570 | 350,100 |
| 2015/02/19 | 7,490 | 7,570 | 7,410 | 7,490 | 600,100 |
| 2015/02/18 | 7,330 | 7,490 | 7,310 | 7,470 | 538,200 |
| 2015/02/17 | 7,350 | 7,350 | 7,200 | 7,240 | 490,100 |
| 2015/02/16 | 7,450 | 7,450 | 7,330 | 7,400 | 532,300 |
| 2015/02/13 | 7,350 | 7,400 | 7,230 | 7,300 | 632,900 |
| 2015/02/12 | 7,330 | 7,450 | 7,280 | 7,300 | 771,200 |
| 2015/02/10 | 7,130 | 7,230 | 7,060 | 7,150 | 458,900 |
| 2015/02/09 | 7,160 | 7,210 | 7,060 | 7,140 | 500,900 |
| 2015/02/06 | 7,160 | 7,180 | 6,860 | 7,060 | 1,260,600 |
| 2015/02/05 | 7,410 | 7,430 | 7,150 | 7,150 | 1,113,800 |
| 2015/02/04 | 7,700 | 7,700 | 7,410 | 7,460 | 978,300 |
| 2015/02/03 | 7,700 | 7,740 | 7,530 | 7,640 | 911,600 |
| 2015/02/02 | 7,590 | 7,620 | 7,510 | 7,550 | 553,100 |
| 2015/01/30 | 7,650 | 7,700 | 7,610 | 7,650 | 667,200 |
| 2015/01/29 | 7,560 | 7,660 | 7,550 | 7,570 | 376,600 |
| 2015/01/28 | 7,570 | 7,670 | 7,540 | 7,640 | 403,500 |
| 2015/01/27 | 7,490 | 7,610 | 7,490 | 7,610 | 497,400 |
| 2015/01/26 | 7,340 | 7,430 | 7,290 | 7,390 | 378,600 |
| 2015/01/23 | 7,500 | 7,520 | 7,370 | 7,410 | 502,500 |
| 2015/01/22 | 7,440 | 7,450 | 7,280 | 7,420 | 530,600 |
| 2015/01/21 | 7,420 | 7,540 | 7,400 | 7,470 | 540,800 |
| 2015/01/20 | 7,360 | 7,460 | 7,330 | 7,400 | 450,600 |
| 2015/01/19 | 7,470 | 7,470 | 7,330 | 7,370 | 378,400 |
| 2015/01/16 | 7,270 | 7,410 | 7,250 | 7,410 | 537,800 |
| 2015/01/15 | 7,270 | 7,450 | 7,260 | 7,420 | 503,700 |
| 2015/01/14 | 7,290 | 7,390 | 7,230 | 7,250 | 640,800 |
| 2015/01/13 | 7,350 | 7,400 | 7,210 | 7,380 | 592,600 |
| 2015/01/09 | 7,350 | 7,610 | 7,340 | 7,480 | 1,207,800 |
| 2015/01/08 | 7,250 | 7,360 | 7,200 | 7,200 | 615,600 |
| 2015/01/07 | 7,230 | 7,270 | 7,120 | 7,140 | 549,200 |
| 2015/01/06 | 7,230 | 7,320 | 7,210 | 7,220 | 592,800 |
| 2015/01/05 | 7,350 | 7,450 | 7,290 | 7,380 | 421,800 |