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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,710 | 6,750 | 6,630 | 6,730 | 394,300 |
| 2016/12/29 | 6,800 | 6,900 | 6,650 | 6,700 | 631,600 |
| 2016/12/28 | 6,720 | 6,830 | 6,710 | 6,820 | 338,400 |
| 2016/12/27 | 6,750 | 6,790 | 6,710 | 6,720 | 378,800 |
| 2016/12/26 | 6,700 | 6,740 | 6,680 | 6,710 | 292,700 |
| 2016/12/22 | 6,630 | 6,750 | 6,610 | 6,730 | 868,300 |
| 2016/12/21 | 6,780 | 6,790 | 6,600 | 6,640 | 753,900 |
| 2016/12/20 | 6,780 | 6,810 | 6,690 | 6,780 | 645,500 |
| 2016/12/19 | 6,720 | 6,790 | 6,710 | 6,760 | 532,500 |
| 2016/12/16 | 6,780 | 6,800 | 6,710 | 6,780 | 667,800 |
| 2016/12/15 | 6,800 | 6,820 | 6,690 | 6,720 | 574,300 |
| 2016/12/14 | 6,780 | 6,820 | 6,690 | 6,710 | 645,500 |
| 2016/12/13 | 6,780 | 6,870 | 6,720 | 6,790 | 786,600 |
| 2016/12/12 | 6,750 | 6,780 | 6,610 | 6,680 | 670,100 |
| 2016/12/09 | 6,600 | 6,740 | 6,590 | 6,690 | 755,500 |
| 2016/12/08 | 6,510 | 6,620 | 6,510 | 6,620 | 754,400 |
| 2016/12/07 | 6,350 | 6,450 | 6,330 | 6,440 | 537,000 |
| 2016/12/06 | 6,330 | 6,380 | 6,270 | 6,290 | 361,400 |
| 2016/12/05 | 6,130 | 6,260 | 6,110 | 6,240 | 480,400 |
| 2016/12/02 | 6,290 | 6,310 | 6,180 | 6,230 | 749,500 |
| 2016/12/01 | 6,400 | 6,510 | 6,340 | 6,390 | 766,900 |
| 2016/11/30 | 6,370 | 6,390 | 6,250 | 6,250 | 683,200 |
| 2016/11/29 | 6,250 | 6,370 | 6,240 | 6,350 | 355,400 |
| 2016/11/28 | 6,340 | 6,360 | 6,230 | 6,340 | 468,800 |
| 2016/11/25 | 6,300 | 6,480 | 6,270 | 6,390 | 805,700 |
| 2016/11/24 | 6,310 | 6,330 | 6,250 | 6,260 | 616,900 |
| 2016/11/22 | 6,350 | 6,370 | 6,210 | 6,220 | 784,500 |
| 2016/11/21 | 6,420 | 6,450 | 6,350 | 6,430 | 538,800 |
| 2016/11/18 | 6,400 | 6,450 | 6,310 | 6,410 | 864,100 |
| 2016/11/17 | 6,300 | 6,420 | 6,260 | 6,400 | 722,600 |
| 2016/11/16 | 6,310 | 6,370 | 6,240 | 6,280 | 598,700 |
| 2016/11/15 | 6,270 | 6,320 | 6,130 | 6,220 | 783,900 |
| 2016/11/14 | 6,210 | 6,300 | 6,160 | 6,250 | 700,500 |
| 2016/11/11 | 6,190 | 6,340 | 6,180 | 6,230 | 1,158,300 |
| 2016/11/10 | 6,080 | 6,230 | 6,060 | 6,090 | 1,342,900 |
| 2016/11/09 | 5,970 | 6,000 | 5,490 | 5,580 | 967,800 |
| 2016/11/08 | 5,950 | 5,960 | 5,870 | 5,910 | 434,700 |
| 2016/11/07 | 5,950 | 5,960 | 5,840 | 5,910 | 845,300 |
| 2016/11/04 | 5,800 | 5,970 | 5,750 | 5,890 | 1,522,900 |
| 2016/11/02 | 5,460 | 5,810 | 5,430 | 5,780 | 1,751,100 |
| 2016/11/01 | 5,520 | 5,680 | 5,400 | 5,520 | 1,053,700 |
| 2016/10/31 | 5,550 | 5,570 | 5,460 | 5,530 | 628,700 |
| 2016/10/28 | 5,490 | 5,570 | 5,450 | 5,550 | 876,100 |
| 2016/10/27 | 5,460 | 5,460 | 5,380 | 5,440 | 476,600 |
| 2016/10/26 | 5,470 | 5,470 | 5,390 | 5,440 | 350,200 |
| 2016/10/25 | 5,410 | 5,470 | 5,380 | 5,450 | 388,200 |
| 2016/10/24 | 5,400 | 5,400 | 5,320 | 5,350 | 316,700 |
| 2016/10/21 | 5,380 | 5,460 | 5,350 | 5,400 | 380,600 |
| 2016/10/20 | 5,420 | 5,440 | 5,310 | 5,340 | 586,400 |
| 2016/10/19 | 5,420 | 5,450 | 5,340 | 5,410 | 333,600 |
| 2016/10/18 | 5,450 | 5,490 | 5,410 | 5,450 | 401,900 |
| 2016/10/17 | 5,350 | 5,450 | 5,320 | 5,440 | 514,000 |
| 2016/10/14 | 5,360 | 5,430 | 5,340 | 5,370 | 429,400 |
| 2016/10/13 | 5,400 | 5,410 | 5,290 | 5,360 | 906,600 |
| 2016/10/12 | 5,440 | 5,490 | 5,320 | 5,360 | 1,178,100 |
| 2016/10/11 | 5,630 | 5,640 | 5,560 | 5,600 | 496,400 |
| 2016/10/07 | 5,530 | 5,580 | 5,480 | 5,570 | 405,800 |
| 2016/10/06 | 5,610 | 5,670 | 5,540 | 5,550 | 625,100 |
| 2016/10/05 | 5,560 | 5,630 | 5,530 | 5,570 | 944,400 |
| 2016/10/04 | 5,350 | 5,530 | 5,270 | 5,500 | 993,100 |
| 2016/10/03 | 5,440 | 5,500 | 5,310 | 5,320 | 703,500 |
| 2016/09/30 | 5,120 | 5,290 | 5,100 | 5,280 | 1,054,400 |
| 2016/09/29 | 5,040 | 5,190 | 4,985 | 5,180 | 619,700 |
| 2016/09/28 | 5,000 | 5,040 | 4,965 | 5,040 | 362,900 |
| 2016/09/27 | 4,915 | 5,100 | 4,870 | 5,100 | 534,000 |
| 2016/09/26 | 4,985 | 5,050 | 4,895 | 5,000 | 591,600 |
| 2016/09/23 | 5,120 | 5,120 | 5,000 | 5,020 | 771,200 |
| 2016/09/21 | 5,140 | 5,200 | 5,020 | 5,180 | 615,400 |
| 2016/09/20 | 5,050 | 5,220 | 5,040 | 5,170 | 779,000 |
| 2016/09/16 | 5,000 | 5,170 | 4,975 | 5,120 | 819,500 |
| 2016/09/15 | 4,925 | 5,010 | 4,880 | 4,930 | 576,300 |
| 2016/09/14 | 4,960 | 5,050 | 4,865 | 4,955 | 879,500 |
| 2016/09/13 | 4,950 | 5,050 | 4,940 | 5,010 | 798,500 |
| 2016/09/12 | 4,900 | 4,925 | 4,795 | 4,810 | 333,800 |
| 2016/09/09 | 4,990 | 5,010 | 4,935 | 4,980 | 662,000 |
| 2016/09/08 | 5,050 | 5,070 | 4,990 | 5,030 | 420,200 |
| 2016/09/07 | 5,010 | 5,050 | 4,880 | 5,030 | 500,200 |
| 2016/09/06 | 5,130 | 5,160 | 5,080 | 5,150 | 683,300 |
| 2016/09/05 | 5,180 | 5,250 | 5,130 | 5,130 | 442,200 |
| 2016/09/02 | 5,130 | 5,160 | 5,060 | 5,140 | 381,600 |
| 2016/09/01 | 5,160 | 5,180 | 5,070 | 5,180 | 340,700 |
| 2016/08/31 | 5,060 | 5,200 | 5,060 | 5,170 | 733,600 |
| 2016/08/30 | 4,965 | 5,050 | 4,930 | 4,970 | 365,000 |
| 2016/08/29 | 4,920 | 5,020 | 4,905 | 4,970 | 413,800 |
| 2016/08/26 | 4,895 | 4,900 | 4,790 | 4,790 | 429,400 |
| 2016/08/25 | 4,875 | 4,950 | 4,875 | 4,890 | 547,400 |
| 2016/08/24 | 4,870 | 4,920 | 4,840 | 4,860 | 230,900 |
| 2016/08/23 | 4,955 | 4,975 | 4,840 | 4,850 | 397,600 |
| 2016/08/22 | 4,990 | 5,000 | 4,920 | 4,980 | 378,800 |
| 2016/08/19 | 4,930 | 4,985 | 4,910 | 4,980 | 440,500 |
| 2016/08/18 | 4,835 | 4,970 | 4,810 | 4,880 | 467,800 |
| 2016/08/17 | 4,855 | 4,960 | 4,825 | 4,955 | 642,800 |
| 2016/08/16 | 4,930 | 5,040 | 4,880 | 4,885 | 739,500 |
| 2016/08/15 | 4,960 | 5,030 | 4,960 | 4,985 | 502,700 |
| 2016/08/12 | 5,000 | 5,010 | 4,900 | 4,950 | 595,700 |
| 2016/08/10 | 5,040 | 5,050 | 4,930 | 4,945 | 526,900 |
| 2016/08/09 | 4,990 | 5,100 | 4,990 | 5,080 | 950,000 |
| 2016/08/08 | 4,800 | 4,980 | 4,795 | 4,950 | 686,700 |
| 2016/08/05 | 4,790 | 4,885 | 4,710 | 4,730 | 1,402,600 |
| 2016/08/04 | 4,210 | 4,510 | 4,210 | 4,490 | 798,500 |
| 2016/08/03 | 4,220 | 4,295 | 4,195 | 4,220 | 400,700 |
| 2016/08/02 | 4,320 | 4,420 | 4,305 | 4,340 | 483,700 |
| 2016/08/01 | 4,360 | 4,440 | 4,300 | 4,390 | 406,000 |
| 2016/07/29 | 4,410 | 4,485 | 4,325 | 4,430 | 774,500 |
| 2016/07/28 | 4,400 | 4,480 | 4,385 | 4,440 | 514,000 |
| 2016/07/27 | 4,275 | 4,470 | 4,240 | 4,435 | 667,700 |
| 2016/07/26 | 4,290 | 4,310 | 4,165 | 4,195 | 427,400 |
| 2016/07/25 | 4,360 | 4,410 | 4,290 | 4,315 | 570,800 |
| 2016/07/22 | 4,300 | 4,390 | 4,290 | 4,360 | 381,300 |
| 2016/07/21 | 4,350 | 4,445 | 4,335 | 4,420 | 439,900 |
| 2016/07/20 | 4,295 | 4,295 | 4,210 | 4,280 | 444,100 |
| 2016/07/19 | 4,360 | 4,420 | 4,230 | 4,325 | 584,900 |
| 2016/07/15 | 4,265 | 4,375 | 4,220 | 4,290 | 746,200 |
| 2016/07/14 | 4,250 | 4,295 | 4,155 | 4,285 | 784,800 |
| 2016/07/13 | 4,250 | 4,270 | 4,180 | 4,240 | 907,900 |
| 2016/07/12 | 4,030 | 4,120 | 4,020 | 4,055 | 1,045,000 |
| 2016/07/11 | 3,795 | 3,905 | 3,790 | 3,875 | 866,700 |
| 2016/07/08 | 3,705 | 3,760 | 3,640 | 3,640 | 630,500 |
| 2016/07/07 | 3,775 | 3,855 | 3,710 | 3,730 | 583,500 |
| 2016/07/06 | 3,810 | 3,825 | 3,685 | 3,750 | 820,300 |
| 2016/07/05 | 3,965 | 3,970 | 3,870 | 3,900 | 474,300 |
| 2016/07/04 | 4,000 | 4,020 | 3,930 | 3,980 | 625,300 |
| 2016/07/01 | 4,095 | 4,145 | 4,015 | 4,040 | 637,900 |
| 2016/06/30 | 4,080 | 4,095 | 3,990 | 4,005 | 673,300 |
| 2016/06/29 | 3,910 | 4,035 | 3,885 | 4,010 | 767,600 |
| 2016/06/28 | 3,860 | 3,940 | 3,805 | 3,905 | 1,181,300 |
| 2016/06/27 | 4,000 | 4,015 | 3,860 | 3,905 | 857,800 |
| 2016/06/24 | 4,415 | 4,470 | 3,975 | 4,000 | 1,187,700 |
| 2016/06/23 | 4,310 | 4,420 | 4,295 | 4,410 | 673,900 |
| 2016/06/22 | 4,425 | 4,430 | 4,340 | 4,350 | 519,000 |
| 2016/06/21 | 4,375 | 4,500 | 4,305 | 4,490 | 464,100 |
| 2016/06/20 | 4,345 | 4,415 | 4,325 | 4,380 | 454,400 |
| 2016/06/17 | 4,305 | 4,355 | 4,220 | 4,265 | 732,800 |
| 2016/06/16 | 4,320 | 4,345 | 4,205 | 4,235 | 873,700 |
| 2016/06/15 | 4,295 | 4,360 | 4,160 | 4,310 | 1,038,800 |
| 2016/06/14 | 4,350 | 4,415 | 4,290 | 4,325 | 661,500 |
| 2016/06/13 | 4,515 | 4,540 | 4,395 | 4,395 | 514,100 |
| 2016/06/10 | 4,665 | 4,670 | 4,565 | 4,650 | 513,800 |
| 2016/06/09 | 4,685 | 4,745 | 4,610 | 4,645 | 548,900 |
| 2016/06/08 | 4,640 | 4,720 | 4,600 | 4,720 | 386,600 |
| 2016/06/07 | 4,515 | 4,670 | 4,515 | 4,645 | 433,100 |
| 2016/06/06 | 4,475 | 4,545 | 4,425 | 4,545 | 341,000 |
| 2016/06/03 | 4,575 | 4,645 | 4,540 | 4,585 | 420,200 |
| 2016/06/02 | 4,660 | 4,675 | 4,560 | 4,575 | 473,600 |
| 2016/06/01 | 4,680 | 4,745 | 4,615 | 4,670 | 498,800 |
| 2016/05/31 | 4,700 | 4,760 | 4,625 | 4,735 | 1,079,500 |
| 2016/05/30 | 4,530 | 4,645 | 4,530 | 4,635 | 325,500 |
| 2016/05/27 | 4,485 | 4,535 | 4,465 | 4,510 | 504,000 |
| 2016/05/26 | 4,550 | 4,570 | 4,475 | 4,515 | 525,700 |
| 2016/05/25 | 4,500 | 4,535 | 4,450 | 4,505 | 553,900 |
| 2016/05/24 | 4,455 | 4,460 | 4,355 | 4,390 | 535,200 |
| 2016/05/23 | 4,475 | 4,525 | 4,365 | 4,490 | 854,100 |
| 2016/05/20 | 4,335 | 4,510 | 4,315 | 4,480 | 1,096,700 |
| 2016/05/19 | 4,255 | 4,280 | 4,205 | 4,270 | 777,400 |
| 2016/05/18 | 4,265 | 4,280 | 4,145 | 4,230 | 1,160,900 |
| 2016/05/17 | 4,300 | 4,350 | 4,205 | 4,305 | 623,100 |
| 2016/05/16 | 4,220 | 4,310 | 4,195 | 4,280 | 617,900 |
| 2016/05/13 | 4,430 | 4,440 | 4,230 | 4,230 | 636,800 |
| 2016/05/12 | 4,275 | 4,455 | 4,210 | 4,425 | 1,018,900 |
| 2016/05/11 | 4,245 | 4,435 | 4,240 | 4,285 | 1,210,700 |
| 2016/05/10 | 4,550 | 4,660 | 4,025 | 4,205 | 1,653,800 |
| 2016/05/09 | 4,580 | 4,645 | 4,545 | 4,545 | 345,600 |
| 2016/05/06 | 4,625 | 4,650 | 4,515 | 4,555 | 505,700 |
| 2016/05/02 | 4,690 | 4,695 | 4,590 | 4,610 | 480,500 |
| 2016/04/28 | 4,985 | 5,180 | 4,895 | 4,900 | 787,300 |
| 2016/04/27 | 5,000 | 5,010 | 4,895 | 4,915 | 452,100 |
| 2016/04/26 | 5,110 | 5,120 | 5,020 | 5,050 | 353,400 |
| 2016/04/25 | 5,110 | 5,150 | 5,040 | 5,110 | 448,000 |
| 2016/04/22 | 4,970 | 5,100 | 4,930 | 5,090 | 397,300 |
| 2016/04/21 | 4,990 | 5,040 | 4,945 | 5,030 | 533,200 |
| 2016/04/20 | 4,985 | 5,040 | 4,885 | 4,900 | 417,700 |
| 2016/04/19 | 4,780 | 4,920 | 4,770 | 4,915 | 591,600 |
| 2016/04/18 | 4,645 | 4,715 | 4,600 | 4,625 | 1,082,700 |
| 2016/04/15 | 4,870 | 4,965 | 4,840 | 4,885 | 508,100 |
| 2016/04/14 | 4,910 | 5,020 | 4,885 | 4,985 | 810,600 |
| 2016/04/13 | 4,615 | 4,795 | 4,615 | 4,780 | 562,900 |
| 2016/04/12 | 4,410 | 4,650 | 4,395 | 4,610 | 1,076,100 |
| 2016/04/11 | 4,390 | 4,430 | 4,290 | 4,410 | 574,800 |
| 2016/04/08 | 4,200 | 4,440 | 4,200 | 4,385 | 658,900 |
| 2016/04/07 | 4,285 | 4,385 | 4,250 | 4,310 | 807,200 |
| 2016/04/06 | 4,380 | 4,425 | 4,325 | 4,355 | 879,800 |
| 2016/04/05 | 4,495 | 4,520 | 4,390 | 4,420 | 695,800 |
| 2016/04/04 | 4,495 | 4,600 | 4,455 | 4,520 | 1,191,900 |
| 2016/04/01 | 4,700 | 4,700 | 4,490 | 4,500 | 1,198,500 |
| 2016/03/31 | 4,760 | 4,835 | 4,735 | 4,740 | 822,500 |
| 2016/03/30 | 4,900 | 4,910 | 4,700 | 4,715 | 921,400 |
| 2016/03/29 | 4,845 | 4,955 | 4,840 | 4,935 | 344,000 |
| 2016/03/28 | 5,010 | 5,020 | 4,880 | 4,935 | 507,300 |
| 2016/03/25 | 4,835 | 4,995 | 4,815 | 4,960 | 404,700 |
| 2016/03/24 | 4,900 | 4,925 | 4,815 | 4,840 | 526,700 |
| 2016/03/23 | 5,030 | 5,050 | 4,945 | 4,965 | 328,100 |
| 2016/03/22 | 4,960 | 5,080 | 4,960 | 5,040 | 364,400 |
| 2016/03/18 | 5,010 | 5,050 | 4,915 | 4,955 | 461,000 |
| 2016/03/17 | 5,100 | 5,200 | 5,010 | 5,080 | 548,700 |
| 2016/03/16 | 5,100 | 5,150 | 5,050 | 5,070 | 333,100 |
| 2016/03/15 | 5,240 | 5,260 | 5,110 | 5,140 | 546,700 |
| 2016/03/14 | 5,220 | 5,300 | 5,190 | 5,280 | 414,600 |
| 2016/03/11 | 5,020 | 5,130 | 5,020 | 5,090 | 463,700 |
| 2016/03/10 | 5,090 | 5,150 | 5,030 | 5,100 | 464,900 |
| 2016/03/09 | 5,110 | 5,120 | 4,930 | 5,010 | 747,600 |
| 2016/03/08 | 5,150 | 5,290 | 5,090 | 5,180 | 1,382,400 |
| 2016/03/07 | 5,150 | 5,220 | 5,090 | 5,140 | 584,900 |
| 2016/03/04 | 4,975 | 5,240 | 4,960 | 5,160 | 752,700 |
| 2016/03/03 | 4,880 | 5,010 | 4,855 | 4,975 | 548,700 |
| 2016/03/02 | 4,810 | 4,925 | 4,785 | 4,910 | 831,300 |
| 2016/03/01 | 4,805 | 4,825 | 4,605 | 4,685 | 782,900 |
| 2016/02/29 | 4,980 | 5,040 | 4,820 | 4,820 | 635,100 |
| 2016/02/26 | 4,850 | 4,965 | 4,835 | 4,890 | 678,300 |
| 2016/02/25 | 4,720 | 4,830 | 4,720 | 4,805 | 607,000 |
| 2016/02/24 | 4,565 | 4,705 | 4,530 | 4,680 | 626,500 |
| 2016/02/23 | 4,680 | 4,840 | 4,670 | 4,685 | 469,100 |
| 2016/02/22 | 4,595 | 4,725 | 4,575 | 4,685 | 486,600 |
| 2016/02/19 | 4,795 | 4,825 | 4,640 | 4,665 | 581,500 |
| 2016/02/18 | 4,900 | 4,925 | 4,765 | 4,825 | 791,400 |
| 2016/02/17 | 4,810 | 4,975 | 4,705 | 4,780 | 625,700 |
| 2016/02/16 | 4,720 | 4,925 | 4,720 | 4,830 | 1,147,200 |
| 2016/02/15 | 4,485 | 4,680 | 4,435 | 4,635 | 1,386,400 |
| 2016/02/12 | 4,185 | 4,385 | 4,180 | 4,275 | 1,690,500 |
| 2016/02/10 | 4,620 | 4,730 | 4,460 | 4,535 | 1,592,900 |
| 2016/02/09 | 4,670 | 4,725 | 4,575 | 4,610 | 1,288,800 |
| 2016/02/08 | 4,800 | 5,010 | 4,755 | 4,950 | 782,100 |
| 2016/02/05 | 5,140 | 5,340 | 4,840 | 4,940 | 1,125,000 |
| 2016/02/04 | 5,080 | 5,220 | 5,030 | 5,140 | 819,600 |
| 2016/02/03 | 5,350 | 5,390 | 5,190 | 5,200 | 752,200 |
| 2016/02/02 | 5,530 | 5,590 | 5,490 | 5,520 | 550,000 |
| 2016/02/01 | 5,690 | 5,690 | 5,550 | 5,580 | 975,200 |
| 2016/01/29 | 5,220 | 5,420 | 5,150 | 5,390 | 1,140,300 |
| 2016/01/28 | 5,410 | 5,420 | 5,220 | 5,220 | 763,600 |
| 2016/01/27 | 5,500 | 5,520 | 5,360 | 5,440 | 833,900 |
| 2016/01/26 | 5,260 | 5,310 | 5,220 | 5,260 | 559,400 |
| 2016/01/25 | 5,480 | 5,490 | 5,310 | 5,350 | 709,600 |
| 2016/01/22 | 5,320 | 5,410 | 5,220 | 5,390 | 769,900 |
| 2016/01/21 | 5,140 | 5,380 | 5,120 | 5,120 | 1,027,600 |
| 2016/01/20 | 5,360 | 5,400 | 5,120 | 5,140 | 749,400 |
| 2016/01/19 | 5,120 | 5,380 | 5,120 | 5,360 | 1,253,500 |
| 2016/01/18 | 5,030 | 5,240 | 4,985 | 5,200 | 1,128,800 |
| 2016/01/15 | 5,410 | 5,480 | 5,210 | 5,230 | 1,732,300 |
| 2016/01/14 | 5,340 | 5,430 | 5,280 | 5,430 | 955,500 |
| 2016/01/13 | 5,540 | 5,640 | 5,530 | 5,540 | 803,200 |
| 2016/01/12 | 5,490 | 5,530 | 5,380 | 5,390 | 1,029,400 |
| 2016/01/08 | 5,510 | 5,670 | 5,500 | 5,540 | 1,831,200 |
| 2016/01/07 | 5,780 | 5,830 | 5,620 | 5,630 | 867,500 |
| 2016/01/06 | 6,030 | 6,030 | 5,720 | 5,790 | 1,097,100 |
| 2016/01/05 | 6,050 | 6,080 | 5,970 | 6,030 | 726,500 |
| 2016/01/04 | 6,130 | 6,220 | 6,040 | 6,090 | 655,200 |