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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,820 | 7,130 | 6,810 | 7,040 | 953,700 |
| 2018/12/27 | 6,950 | 7,000 | 6,800 | 6,920 | 1,166,400 |
| 2018/12/26 | 6,530 | 6,680 | 6,420 | 6,550 | 746,600 |
| 2018/12/25 | 6,300 | 6,530 | 6,300 | 6,430 | 915,200 |
| 2018/12/21 | 6,790 | 6,930 | 6,700 | 6,760 | 904,400 |
| 2018/12/20 | 6,960 | 7,160 | 6,750 | 6,820 | 841,600 |
| 2018/12/19 | 7,220 | 7,250 | 7,030 | 7,100 | 810,400 |
| 2018/12/18 | 6,900 | 7,170 | 6,830 | 7,100 | 868,100 |
| 2018/12/17 | 7,170 | 7,310 | 7,110 | 7,150 | 748,100 |
| 2018/12/14 | 7,370 | 7,420 | 7,170 | 7,200 | 908,000 |
| 2018/12/13 | 7,360 | 7,500 | 7,340 | 7,430 | 670,500 |
| 2018/12/12 | 7,190 | 7,430 | 7,110 | 7,270 | 740,300 |
| 2018/12/11 | 7,300 | 7,310 | 7,000 | 7,090 | 802,400 |
| 2018/12/10 | 7,230 | 7,300 | 7,140 | 7,280 | 792,400 |
| 2018/12/07 | 7,610 | 7,670 | 7,420 | 7,530 | 714,200 |
| 2018/12/06 | 7,880 | 7,890 | 7,250 | 7,490 | 2,082,200 |
| 2018/12/05 | 7,900 | 8,070 | 7,820 | 8,030 | 894,800 |
| 2018/12/04 | 8,340 | 8,390 | 8,140 | 8,150 | 700,600 |
| 2018/12/03 | 8,150 | 8,410 | 8,130 | 8,350 | 922,300 |
| 2018/11/30 | 8,010 | 8,040 | 7,840 | 7,900 | 711,400 |
| 2018/11/29 | 7,990 | 8,150 | 7,920 | 7,950 | 951,300 |
| 2018/11/28 | 7,870 | 7,880 | 7,700 | 7,840 | 708,200 |
| 2018/11/27 | 7,840 | 7,940 | 7,690 | 7,850 | 842,300 |
| 2018/11/26 | 7,580 | 7,820 | 7,540 | 7,690 | 711,900 |
| 2018/11/22 | 7,750 | 7,760 | 7,410 | 7,540 | 919,200 |
| 2018/11/21 | 7,530 | 7,830 | 7,510 | 7,690 | 990,700 |
| 2018/11/20 | 7,700 | 7,830 | 7,610 | 7,730 | 812,200 |
| 2018/11/19 | 7,690 | 8,000 | 7,690 | 7,960 | 662,000 |
| 2018/11/16 | 7,990 | 8,060 | 7,680 | 7,700 | 903,800 |
| 2018/11/15 | 7,780 | 8,040 | 7,710 | 8,010 | 833,200 |
| 2018/11/14 | 7,790 | 7,930 | 7,740 | 7,830 | 802,200 |
| 2018/11/13 | 7,620 | 7,780 | 7,560 | 7,720 | 1,426,500 |
| 2018/11/12 | 8,110 | 8,220 | 8,030 | 8,140 | 771,100 |
| 2018/11/09 | 8,360 | 8,470 | 8,190 | 8,240 | 624,500 |
| 2018/11/08 | 8,450 | 8,530 | 8,340 | 8,360 | 901,100 |
| 2018/11/07 | 8,320 | 8,420 | 8,120 | 8,170 | 741,900 |
| 2018/11/06 | 8,240 | 8,370 | 8,160 | 8,290 | 687,200 |
| 2018/11/05 | 8,120 | 8,500 | 8,100 | 8,310 | 1,166,500 |
| 2018/11/02 | 8,030 | 8,300 | 7,980 | 8,250 | 1,290,000 |
| 2018/11/01 | 7,820 | 8,040 | 7,760 | 7,880 | 1,408,700 |
| 2018/10/31 | 7,500 | 8,170 | 7,380 | 7,940 | 3,357,000 |
| 2018/10/30 | 6,500 | 7,520 | 6,470 | 7,470 | 2,545,200 |
| 2018/10/29 | 6,630 | 6,720 | 6,510 | 6,520 | 953,800 |
| 2018/10/26 | 6,740 | 6,800 | 6,600 | 6,640 | 1,082,500 |
| 2018/10/25 | 6,600 | 6,750 | 6,570 | 6,620 | 1,165,200 |
| 2018/10/24 | 7,160 | 7,170 | 6,900 | 6,970 | 1,436,700 |
| 2018/10/23 | 7,340 | 7,380 | 7,180 | 7,180 | 629,900 |
| 2018/10/22 | 7,160 | 7,500 | 7,140 | 7,430 | 734,500 |
| 2018/10/19 | 7,210 | 7,400 | 7,130 | 7,380 | 909,100 |
| 2018/10/18 | 7,700 | 7,710 | 7,480 | 7,510 | 545,500 |
| 2018/10/17 | 7,670 | 7,800 | 7,620 | 7,680 | 687,600 |
| 2018/10/16 | 7,480 | 7,520 | 7,370 | 7,470 | 550,900 |
| 2018/10/15 | 7,400 | 7,620 | 7,400 | 7,480 | 1,144,400 |
| 2018/10/12 | 7,120 | 7,540 | 7,100 | 7,420 | 1,622,600 |
| 2018/10/11 | 7,210 | 7,320 | 7,060 | 7,210 | 1,800,900 |
| 2018/10/10 | 7,740 | 7,810 | 7,600 | 7,660 | 1,082,200 |
| 2018/10/09 | 7,910 | 7,920 | 7,640 | 7,730 | 1,331,200 |
| 2018/10/05 | 8,100 | 8,180 | 7,990 | 8,060 | 1,032,000 |
| 2018/10/04 | 8,440 | 8,440 | 8,150 | 8,210 | 951,700 |
| 2018/10/03 | 8,470 | 8,520 | 8,330 | 8,350 | 492,000 |
| 2018/10/02 | 8,470 | 8,640 | 8,410 | 8,450 | 1,219,800 |
| 2018/10/01 | 8,290 | 8,430 | 8,250 | 8,360 | 653,100 |
| 2018/09/28 | 8,410 | 8,470 | 8,200 | 8,280 | 832,500 |
| 2018/09/27 | 8,420 | 8,450 | 8,160 | 8,230 | 1,150,600 |
| 2018/09/26 | 8,490 | 8,570 | 8,360 | 8,560 | 827,800 |
| 2018/09/25 | 8,410 | 8,580 | 8,380 | 8,480 | 817,000 |
| 2018/09/21 | 8,260 | 8,440 | 8,190 | 8,420 | 1,521,900 |
| 2018/09/20 | 8,140 | 8,180 | 8,060 | 8,110 | 687,500 |
| 2018/09/19 | 8,110 | 8,160 | 7,960 | 8,080 | 1,143,700 |
| 2018/09/18 | 7,820 | 7,990 | 7,720 | 7,950 | 1,442,400 |
| 2018/09/14 | 8,010 | 8,070 | 7,800 | 8,000 | 2,495,100 |
| 2018/09/13 | 7,950 | 8,230 | 7,830 | 7,990 | 2,378,200 |
| 2018/09/12 | 8,920 | 8,930 | 8,320 | 8,400 | 2,890,500 |
| 2018/09/11 | 9,400 | 9,440 | 9,290 | 9,390 | 416,900 |
| 2018/09/10 | 9,400 | 9,420 | 9,220 | 9,390 | 682,400 |
| 2018/09/07 | 9,500 | 9,550 | 9,340 | 9,500 | 816,500 |
| 2018/09/06 | 9,850 | 9,880 | 9,630 | 9,790 | 643,000 |
| 2018/09/05 | 10,140 | 10,220 | 10,010 | 10,030 | 510,900 |
| 2018/09/04 | 9,930 | 10,200 | 9,880 | 10,100 | 583,700 |
| 2018/09/03 | 10,010 | 10,080 | 9,830 | 9,910 | 412,200 |
| 2018/08/31 | 9,950 | 10,050 | 9,840 | 10,030 | 622,400 |
| 2018/08/30 | 9,980 | 10,140 | 9,950 | 10,040 | 894,700 |
| 2018/08/29 | 9,690 | 9,930 | 9,690 | 9,830 | 554,000 |
| 2018/08/28 | 9,820 | 10,000 | 9,630 | 9,660 | 911,100 |
| 2018/08/27 | 9,350 | 9,650 | 9,310 | 9,590 | 615,900 |
| 2018/08/24 | 9,310 | 9,320 | 9,210 | 9,270 | 293,800 |
| 2018/08/23 | 9,350 | 9,370 | 9,240 | 9,260 | 296,100 |
| 2018/08/22 | 9,180 | 9,310 | 9,130 | 9,270 | 398,900 |
| 2018/08/21 | 9,070 | 9,150 | 9,000 | 9,130 | 351,200 |
| 2018/08/20 | 9,120 | 9,220 | 9,100 | 9,170 | 232,700 |
| 2018/08/17 | 9,190 | 9,270 | 9,080 | 9,170 | 394,500 |
| 2018/08/16 | 9,030 | 9,240 | 8,890 | 9,170 | 550,500 |
| 2018/08/15 | 9,250 | 9,350 | 9,150 | 9,210 | 330,900 |
| 2018/08/14 | 9,100 | 9,270 | 9,090 | 9,230 | 464,500 |
| 2018/08/13 | 9,270 | 9,270 | 8,960 | 9,030 | 898,500 |
| 2018/08/10 | 9,590 | 9,600 | 9,380 | 9,430 | 557,000 |
| 2018/08/09 | 9,500 | 9,690 | 9,500 | 9,590 | 446,700 |
| 2018/08/08 | 9,430 | 9,650 | 9,410 | 9,490 | 631,900 |
| 2018/08/07 | 9,300 | 9,430 | 9,140 | 9,410 | 473,700 |
| 2018/08/06 | 9,420 | 9,490 | 9,350 | 9,380 | 375,700 |
| 2018/08/03 | 9,520 | 9,780 | 9,460 | 9,490 | 645,400 |
| 2018/08/02 | 9,610 | 9,630 | 9,340 | 9,370 | 582,000 |
| 2018/08/01 | 9,700 | 9,820 | 9,520 | 9,630 | 794,000 |
| 2018/07/31 | 9,420 | 9,660 | 9,380 | 9,500 | 621,400 |
| 2018/07/30 | 9,550 | 9,550 | 9,340 | 9,480 | 615,600 |
| 2018/07/27 | 9,600 | 9,670 | 9,530 | 9,640 | 520,500 |
| 2018/07/26 | 9,750 | 9,800 | 9,620 | 9,630 | 328,400 |
| 2018/07/25 | 9,600 | 9,680 | 9,560 | 9,670 | 383,900 |
| 2018/07/24 | 9,560 | 9,690 | 9,510 | 9,600 | 291,300 |
| 2018/07/23 | 9,520 | 9,550 | 9,380 | 9,520 | 590,600 |
| 2018/07/20 | 9,830 | 9,860 | 9,650 | 9,760 | 681,200 |
| 2018/07/19 | 9,680 | 9,990 | 9,660 | 9,890 | 757,700 |
| 2018/07/18 | 9,690 | 9,700 | 9,580 | 9,640 | 517,500 |
| 2018/07/17 | 9,640 | 9,840 | 9,540 | 9,680 | 581,400 |
| 2018/07/13 | 9,440 | 9,740 | 9,430 | 9,640 | 578,100 |
| 2018/07/12 | 9,400 | 9,450 | 9,250 | 9,400 | 616,900 |
| 2018/07/11 | 9,510 | 9,540 | 9,190 | 9,510 | 1,150,500 |
| 2018/07/10 | 9,600 | 9,840 | 9,560 | 9,740 | 1,120,700 |
| 2018/07/09 | 9,290 | 9,450 | 9,260 | 9,380 | 541,000 |
| 2018/07/06 | 8,970 | 9,270 | 8,940 | 9,180 | 720,300 |
| 2018/07/05 | 8,920 | 9,100 | 8,830 | 8,870 | 651,700 |
| 2018/07/04 | 9,230 | 9,230 | 8,890 | 9,000 | 741,500 |
| 2018/07/03 | 9,370 | 9,410 | 9,260 | 9,360 | 444,200 |
| 2018/07/02 | 9,300 | 9,590 | 9,290 | 9,300 | 582,000 |
| 2018/06/29 | 9,340 | 9,350 | 9,120 | 9,300 | 482,800 |
| 2018/06/28 | 9,150 | 9,350 | 9,120 | 9,290 | 574,500 |
| 2018/06/27 | 9,220 | 9,320 | 9,120 | 9,150 | 525,400 |
| 2018/06/26 | 9,090 | 9,290 | 9,060 | 9,260 | 573,400 |
| 2018/06/25 | 9,470 | 9,480 | 9,150 | 9,180 | 484,600 |
| 2018/06/22 | 9,250 | 9,420 | 9,160 | 9,370 | 770,500 |
| 2018/06/21 | 9,500 | 9,600 | 9,320 | 9,430 | 710,500 |
| 2018/06/20 | 9,310 | 9,430 | 9,090 | 9,410 | 720,100 |
| 2018/06/19 | 9,430 | 9,520 | 9,250 | 9,270 | 860,800 |
| 2018/06/18 | 9,440 | 9,490 | 9,260 | 9,370 | 984,000 |
| 2018/06/15 | 9,970 | 9,980 | 9,560 | 9,630 | 1,141,400 |
| 2018/06/14 | 10,000 | 10,180 | 9,890 | 9,970 | 654,200 |
| 2018/06/13 | 10,420 | 10,460 | 9,980 | 10,140 | 1,033,300 |
| 2018/06/12 | 10,720 | 10,730 | 10,230 | 10,410 | 1,159,000 |
| 2018/06/11 | 10,910 | 10,910 | 10,740 | 10,830 | 362,400 |
| 2018/06/08 | 10,900 | 10,970 | 10,880 | 10,920 | 465,300 |
| 2018/06/07 | 11,000 | 11,040 | 10,890 | 10,930 | 458,500 |
| 2018/06/06 | 10,900 | 10,950 | 10,720 | 10,900 | 624,600 |
| 2018/06/05 | 10,600 | 10,910 | 10,600 | 10,850 | 960,500 |
| 2018/06/04 | 10,430 | 10,580 | 10,360 | 10,450 | 577,700 |
| 2018/06/01 | 10,060 | 10,410 | 10,050 | 10,260 | 540,200 |
| 2018/05/31 | 10,070 | 10,120 | 9,990 | 10,090 | 458,500 |
| 2018/05/30 | 9,970 | 10,060 | 9,930 | 10,030 | 513,800 |
| 2018/05/29 | 10,320 | 10,320 | 10,130 | 10,190 | 318,700 |
| 2018/05/28 | 10,380 | 10,470 | 10,270 | 10,350 | 242,500 |
| 2018/05/25 | 10,050 | 10,420 | 10,020 | 10,350 | 917,700 |
| 2018/05/24 | 10,250 | 10,250 | 10,040 | 10,090 | 522,600 |
| 2018/05/23 | 10,380 | 10,480 | 10,270 | 10,310 | 525,500 |
| 2018/05/22 | 10,460 | 10,480 | 10,290 | 10,330 | 335,400 |
| 2018/05/21 | 10,330 | 10,400 | 10,300 | 10,370 | 346,100 |
| 2018/05/18 | 10,380 | 10,400 | 10,340 | 10,380 | 360,100 |
| 2018/05/17 | 10,540 | 10,580 | 10,400 | 10,480 | 437,700 |
| 2018/05/16 | 10,510 | 10,570 | 10,420 | 10,470 | 500,400 |
| 2018/05/15 | 10,790 | 10,840 | 10,570 | 10,660 | 714,000 |
| 2018/05/14 | 10,770 | 10,830 | 10,640 | 10,800 | 491,900 |
| 2018/05/11 | 10,670 | 10,910 | 10,670 | 10,910 | 536,300 |
| 2018/05/10 | 10,700 | 10,800 | 10,530 | 10,700 | 683,100 |
| 2018/05/09 | 10,380 | 10,500 | 10,350 | 10,450 | 517,700 |
| 2018/05/08 | 10,340 | 10,540 | 10,300 | 10,440 | 456,700 |
| 2018/05/07 | 10,530 | 10,580 | 10,220 | 10,360 | 637,000 |
| 2018/05/02 | 10,860 | 10,940 | 10,520 | 10,530 | 953,400 |
| 2018/05/01 | 10,300 | 10,390 | 10,190 | 10,310 | 628,000 |
| 2018/04/27 | 10,280 | 10,300 | 10,000 | 10,220 | 1,024,900 |
| 2018/04/26 | 9,880 | 10,200 | 9,760 | 10,140 | 1,661,000 |
| 2018/04/25 | 9,750 | 9,790 | 9,660 | 9,760 | 605,800 |
| 2018/04/24 | 9,550 | 9,840 | 9,530 | 9,820 | 920,600 |
| 2018/04/23 | 9,870 | 9,880 | 9,600 | 9,690 | 656,300 |
| 2018/04/20 | 9,870 | 9,940 | 9,730 | 9,930 | 745,700 |
| 2018/04/19 | 10,210 | 10,240 | 9,960 | 10,010 | 805,800 |
| 2018/04/18 | 9,990 | 10,380 | 9,920 | 10,250 | 926,200 |
| 2018/04/17 | 9,920 | 10,020 | 9,840 | 9,890 | 408,400 |
| 2018/04/16 | 9,960 | 10,030 | 9,870 | 9,930 | 535,000 |
| 2018/04/13 | 9,620 | 9,960 | 9,620 | 9,860 | 812,300 |
| 2018/04/12 | 9,640 | 9,650 | 9,500 | 9,520 | 572,300 |
| 2018/04/11 | 9,870 | 9,950 | 9,670 | 9,690 | 1,037,600 |
| 2018/04/10 | 9,630 | 9,710 | 9,390 | 9,610 | 1,212,400 |
| 2018/04/09 | 9,610 | 9,790 | 9,570 | 9,760 | 547,100 |
| 2018/04/06 | 9,650 | 9,790 | 9,640 | 9,690 | 682,700 |
| 2018/04/05 | 9,800 | 9,830 | 9,640 | 9,740 | 816,100 |
| 2018/04/04 | 10,020 | 10,020 | 9,620 | 9,720 | 996,300 |
| 2018/04/03 | 9,970 | 10,030 | 9,860 | 9,990 | 507,300 |
| 2018/04/02 | 10,180 | 10,310 | 10,140 | 10,200 | 422,100 |
| 2018/03/30 | 10,050 | 10,140 | 10,020 | 10,130 | 567,900 |
| 2018/03/29 | 10,060 | 10,060 | 9,790 | 9,900 | 671,500 |
| 2018/03/28 | 10,050 | 10,070 | 9,880 | 10,020 | 716,900 |
| 2018/03/27 | 10,270 | 10,380 | 10,210 | 10,350 | 892,600 |
| 2018/03/26 | 9,730 | 10,000 | 9,700 | 9,990 | 875,900 |
| 2018/03/23 | 10,070 | 10,210 | 9,960 | 10,000 | 862,200 |
| 2018/03/22 | 10,690 | 10,860 | 10,570 | 10,630 | 588,000 |
| 2018/03/20 | 10,580 | 10,650 | 10,520 | 10,620 | 472,800 |
| 2018/03/19 | 10,750 | 10,910 | 10,620 | 10,730 | 722,200 |
| 2018/03/16 | 11,250 | 11,270 | 10,830 | 10,870 | 845,500 |
| 2018/03/15 | 11,300 | 11,340 | 11,110 | 11,240 | 405,200 |
| 2018/03/14 | 11,310 | 11,410 | 11,280 | 11,380 | 527,500 |
| 2018/03/13 | 11,190 | 11,600 | 11,160 | 11,590 | 652,300 |
| 2018/03/12 | 11,390 | 11,450 | 11,260 | 11,320 | 808,500 |
| 2018/03/09 | 11,050 | 11,160 | 10,890 | 11,090 | 993,000 |
| 2018/03/08 | 10,730 | 10,950 | 10,690 | 10,920 | 587,700 |
| 2018/03/07 | 10,550 | 10,960 | 10,480 | 10,620 | 853,700 |
| 2018/03/06 | 10,780 | 10,930 | 10,690 | 10,710 | 901,400 |
| 2018/03/05 | 10,840 | 10,880 | 10,450 | 10,480 | 904,800 |
| 2018/03/02 | 10,820 | 10,980 | 10,780 | 10,910 | 674,800 |
| 2018/03/01 | 11,290 | 11,310 | 11,020 | 11,160 | 519,500 |
| 2018/02/28 | 11,520 | 11,630 | 11,370 | 11,370 | 599,400 |
| 2018/02/27 | 11,260 | 11,520 | 11,230 | 11,510 | 600,600 |
| 2018/02/26 | 11,130 | 11,150 | 11,020 | 11,100 | 378,900 |
| 2018/02/23 | 10,950 | 10,970 | 10,820 | 10,950 | 355,700 |
| 2018/02/22 | 11,020 | 11,180 | 10,880 | 10,950 | 466,500 |
| 2018/02/21 | 11,110 | 11,240 | 11,010 | 11,070 | 587,600 |
| 2018/02/20 | 11,140 | 11,150 | 10,970 | 11,030 | 414,300 |
| 2018/02/19 | 11,180 | 11,210 | 11,070 | 11,200 | 338,100 |
| 2018/02/16 | 11,120 | 11,140 | 10,930 | 11,040 | 538,800 |
| 2018/02/15 | 10,650 | 10,980 | 10,630 | 10,920 | 587,700 |
| 2018/02/14 | 10,610 | 10,830 | 10,390 | 10,520 | 695,600 |
| 2018/02/13 | 11,000 | 11,380 | 10,770 | 10,810 | 1,040,900 |
| 2018/02/09 | 10,510 | 10,750 | 10,510 | 10,740 | 716,700 |
| 2018/02/08 | 10,990 | 11,270 | 10,980 | 11,070 | 784,400 |
| 2018/02/07 | 11,590 | 11,590 | 10,950 | 10,950 | 935,400 |
| 2018/02/06 | 10,930 | 11,150 | 10,610 | 11,040 | 1,490,000 |
| 2018/02/05 | 11,440 | 11,690 | 11,330 | 11,620 | 1,254,800 |
| 2018/02/02 | 12,160 | 12,200 | 11,980 | 12,150 | 631,700 |
| 2018/02/01 | 12,180 | 12,260 | 12,050 | 12,230 | 565,300 |
| 2018/01/31 | 11,950 | 12,150 | 11,890 | 11,970 | 604,700 |
| 2018/01/30 | 12,400 | 12,420 | 12,030 | 12,040 | 679,700 |
| 2018/01/29 | 12,300 | 12,600 | 12,230 | 12,330 | 619,000 |
| 2018/01/26 | 12,280 | 12,380 | 12,060 | 12,130 | 639,000 |
| 2018/01/25 | 12,200 | 12,610 | 12,180 | 12,360 | 905,600 |
| 2018/01/24 | 12,850 | 12,880 | 12,250 | 12,520 | 1,258,100 |
| 2018/01/23 | 13,100 | 13,100 | 12,880 | 12,960 | 526,800 |
| 2018/01/22 | 12,950 | 13,020 | 12,840 | 12,970 | 614,300 |
| 2018/01/19 | 12,900 | 12,940 | 12,720 | 12,800 | 616,900 |
| 2018/01/18 | 12,800 | 13,040 | 12,710 | 12,710 | 1,460,600 |
| 2018/01/17 | 12,300 | 12,440 | 12,150 | 12,310 | 1,085,900 |
| 2018/01/16 | 12,290 | 12,330 | 11,950 | 12,300 | 1,453,100 |
| 2018/01/15 | 12,650 | 12,730 | 12,440 | 12,570 | 695,400 |
| 2018/01/12 | 12,480 | 12,560 | 12,300 | 12,490 | 1,004,100 |
| 2018/01/11 | 12,480 | 12,670 | 12,420 | 12,510 | 929,800 |
| 2018/01/10 | 12,950 | 13,030 | 12,610 | 12,880 | 746,700 |
| 2018/01/09 | 13,190 | 13,190 | 13,000 | 13,090 | 484,300 |
| 2018/01/05 | 13,010 | 13,040 | 12,850 | 13,020 | 545,800 |
| 2018/01/04 | 12,800 | 13,100 | 12,670 | 13,000 | 777,600 |