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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,670 | 8,820 | 8,630 | 8,780 | 410,600 |
| 2019/12/27 | 8,790 | 8,810 | 8,700 | 8,730 | 346,700 |
| 2019/12/26 | 8,720 | 8,790 | 8,700 | 8,770 | 339,200 |
| 2019/12/25 | 8,690 | 8,720 | 8,610 | 8,700 | 328,900 |
| 2019/12/24 | 8,830 | 8,840 | 8,670 | 8,700 | 434,100 |
| 2019/12/23 | 8,770 | 8,830 | 8,700 | 8,720 | 450,200 |
| 2019/12/20 | 8,730 | 8,800 | 8,710 | 8,720 | 644,900 |
| 2019/12/19 | 8,710 | 8,760 | 8,640 | 8,710 | 710,400 |
| 2019/12/18 | 9,060 | 9,060 | 8,800 | 8,800 | 1,015,500 |
| 2019/12/17 | 9,150 | 9,170 | 9,010 | 9,050 | 549,900 |
| 2019/12/16 | 9,040 | 9,140 | 8,970 | 9,070 | 652,900 |
| 2019/12/13 | 8,990 | 9,140 | 8,990 | 9,090 | 936,400 |
| 2019/12/12 | 8,880 | 8,930 | 8,790 | 8,790 | 733,900 |
| 2019/12/11 | 8,900 | 8,910 | 8,770 | 8,840 | 730,100 |
| 2019/12/10 | 8,980 | 8,980 | 8,820 | 8,920 | 708,400 |
| 2019/12/09 | 9,170 | 9,180 | 8,980 | 9,020 | 538,900 |
| 2019/12/06 | 9,040 | 9,140 | 8,980 | 9,090 | 513,800 |
| 2019/12/05 | 9,150 | 9,200 | 9,040 | 9,100 | 506,300 |
| 2019/12/04 | 9,100 | 9,100 | 8,970 | 9,060 | 652,900 |
| 2019/12/03 | 9,100 | 9,160 | 9,040 | 9,100 | 464,000 |
| 2019/12/02 | 9,200 | 9,280 | 9,160 | 9,170 | 375,800 |
| 2019/11/29 | 9,310 | 9,350 | 9,170 | 9,200 | 475,900 |
| 2019/11/28 | 9,300 | 9,370 | 9,270 | 9,280 | 373,200 |
| 2019/11/27 | 9,250 | 9,340 | 9,210 | 9,300 | 508,400 |
| 2019/11/26 | 9,300 | 9,420 | 9,240 | 9,270 | 727,600 |
| 2019/11/25 | 9,180 | 9,230 | 9,100 | 9,160 | 553,300 |
| 2019/11/22 | 9,050 | 9,200 | 9,020 | 9,070 | 740,100 |
| 2019/11/21 | 8,990 | 9,140 | 8,940 | 9,140 | 1,387,500 |
| 2019/11/20 | 9,200 | 9,280 | 9,040 | 9,050 | 2,111,000 |
| 2019/11/19 | 8,910 | 8,930 | 8,720 | 8,770 | 721,700 |
| 2019/11/18 | 8,850 | 8,970 | 8,850 | 8,940 | 744,500 |
| 2019/11/15 | 8,550 | 8,770 | 8,490 | 8,760 | 579,400 |
| 2019/11/14 | 8,530 | 8,600 | 8,500 | 8,510 | 468,500 |
| 2019/11/13 | 8,620 | 8,630 | 8,450 | 8,530 | 538,700 |
| 2019/11/12 | 8,490 | 8,580 | 8,440 | 8,550 | 641,700 |
| 2019/11/11 | 8,610 | 8,670 | 8,530 | 8,560 | 629,000 |
| 2019/11/08 | 8,910 | 8,940 | 8,660 | 8,720 | 888,800 |
| 2019/11/07 | 8,840 | 8,840 | 8,660 | 8,730 | 517,900 |
| 2019/11/06 | 8,980 | 9,000 | 8,730 | 8,840 | 739,400 |
| 2019/11/05 | 8,750 | 8,930 | 8,730 | 8,830 | 1,202,600 |
| 2019/11/01 | 8,380 | 8,480 | 8,180 | 8,400 | 1,490,100 |
| 2019/10/31 | 8,670 | 8,710 | 8,460 | 8,660 | 1,264,800 |
| 2019/10/30 | 8,890 | 8,920 | 8,580 | 8,680 | 910,300 |
| 2019/10/29 | 8,830 | 9,020 | 8,770 | 8,970 | 720,900 |
| 2019/10/28 | 8,800 | 8,820 | 8,740 | 8,770 | 415,900 |
| 2019/10/25 | 8,660 | 8,730 | 8,630 | 8,670 | 535,200 |
| 2019/10/24 | 8,500 | 8,560 | 8,430 | 8,510 | 695,600 |
| 2019/10/23 | 8,400 | 8,480 | 8,320 | 8,460 | 939,400 |
| 2019/10/21 | 8,810 | 8,850 | 8,780 | 8,820 | 319,200 |
| 2019/10/18 | 9,070 | 9,080 | 8,800 | 8,830 | 659,700 |
| 2019/10/17 | 8,890 | 8,940 | 8,840 | 8,910 | 434,900 |
| 2019/10/16 | 9,070 | 9,140 | 8,910 | 8,990 | 802,600 |
| 2019/10/15 | 8,750 | 8,900 | 8,680 | 8,880 | 1,146,900 |
| 2019/10/11 | 8,370 | 8,530 | 8,330 | 8,500 | 460,900 |
| 2019/10/10 | 8,310 | 8,320 | 8,080 | 8,310 | 563,200 |
| 2019/10/09 | 8,260 | 8,310 | 8,210 | 8,310 | 431,400 |
| 2019/10/08 | 8,340 | 8,430 | 8,320 | 8,400 | 395,600 |
| 2019/10/07 | 8,450 | 8,500 | 8,310 | 8,350 | 428,400 |
| 2019/10/04 | 8,410 | 8,440 | 8,320 | 8,390 | 578,600 |
| 2019/10/03 | 8,220 | 8,260 | 8,180 | 8,260 | 421,000 |
| 2019/10/02 | 8,360 | 8,410 | 8,300 | 8,370 | 502,200 |
| 2019/10/01 | 8,340 | 8,490 | 8,280 | 8,460 | 690,000 |
| 2019/09/30 | 8,260 | 8,330 | 8,200 | 8,250 | 606,300 |
| 2019/09/27 | 8,370 | 8,410 | 8,270 | 8,370 | 596,500 |
| 2019/09/26 | 8,480 | 8,610 | 8,420 | 8,450 | 666,100 |
| 2019/09/25 | 8,390 | 8,390 | 8,290 | 8,360 | 450,400 |
| 2019/09/24 | 8,500 | 8,550 | 8,380 | 8,450 | 573,600 |
| 2019/09/20 | 8,640 | 8,650 | 8,420 | 8,460 | 755,300 |
| 2019/09/19 | 8,630 | 8,740 | 8,570 | 8,590 | 686,900 |
| 2019/09/18 | 8,590 | 8,630 | 8,460 | 8,500 | 584,900 |
| 2019/09/17 | 8,550 | 8,570 | 8,450 | 8,500 | 581,200 |
| 2019/09/13 | 8,520 | 8,620 | 8,420 | 8,600 | 689,800 |
| 2019/09/12 | 8,500 | 8,650 | 8,440 | 8,520 | 896,400 |
| 2019/09/11 | 8,290 | 8,390 | 8,220 | 8,380 | 578,000 |
| 2019/09/10 | 8,220 | 8,300 | 8,180 | 8,280 | 534,700 |
| 2019/09/09 | 8,100 | 8,240 | 8,090 | 8,230 | 428,800 |
| 2019/09/06 | 8,200 | 8,280 | 8,100 | 8,110 | 851,500 |
| 2019/09/05 | 7,880 | 8,190 | 7,880 | 8,110 | 1,075,700 |
| 2019/09/04 | 7,670 | 7,770 | 7,610 | 7,750 | 507,400 |
| 2019/09/03 | 7,710 | 7,810 | 7,680 | 7,740 | 547,300 |
| 2019/09/02 | 7,640 | 7,760 | 7,610 | 7,730 | 714,100 |
| 2019/08/30 | 7,470 | 7,650 | 7,460 | 7,580 | 1,055,000 |
| 2019/08/29 | 7,470 | 7,480 | 7,240 | 7,300 | 843,400 |
| 2019/08/28 | 7,600 | 7,640 | 7,450 | 7,490 | 450,400 |
| 2019/08/27 | 7,680 | 7,710 | 7,600 | 7,600 | 477,300 |
| 2019/08/26 | 7,530 | 7,620 | 7,500 | 7,530 | 654,400 |
| 2019/08/23 | 7,660 | 7,820 | 7,580 | 7,800 | 731,100 |
| 2019/08/22 | 7,780 | 7,800 | 7,640 | 7,660 | 638,000 |
| 2019/08/21 | 7,650 | 7,870 | 7,640 | 7,830 | 677,300 |
| 2019/08/20 | 7,590 | 7,770 | 7,560 | 7,760 | 579,200 |
| 2019/08/19 | 7,650 | 7,700 | 7,550 | 7,570 | 678,200 |
| 2019/08/16 | 7,530 | 7,550 | 7,430 | 7,530 | 666,200 |
| 2019/08/15 | 7,600 | 7,640 | 7,500 | 7,620 | 761,500 |
| 2019/08/14 | 7,770 | 7,860 | 7,720 | 7,750 | 701,600 |
| 2019/08/13 | 7,640 | 7,690 | 7,570 | 7,620 | 788,400 |
| 2019/08/09 | 7,690 | 7,760 | 7,660 | 7,740 | 819,000 |
| 2019/08/08 | 7,640 | 7,710 | 7,570 | 7,600 | 762,300 |
| 2019/08/07 | 7,450 | 7,730 | 7,450 | 7,640 | 1,292,500 |
| 2019/08/06 | 7,200 | 7,470 | 7,160 | 7,450 | 1,147,800 |
| 2019/08/05 | 7,620 | 7,680 | 7,410 | 7,540 | 1,076,700 |
| 2019/08/02 | 7,520 | 7,800 | 7,490 | 7,750 | 1,420,900 |
| 2019/08/01 | 7,550 | 7,830 | 7,530 | 7,780 | 874,100 |
| 2019/07/31 | 7,670 | 7,770 | 7,640 | 7,670 | 927,200 |
| 2019/07/30 | 7,700 | 7,900 | 7,700 | 7,820 | 700,200 |
| 2019/07/29 | 7,710 | 7,740 | 7,610 | 7,700 | 751,200 |
| 2019/07/26 | 7,720 | 7,730 | 7,550 | 7,700 | 902,600 |
| 2019/07/25 | 7,850 | 7,900 | 7,760 | 7,830 | 931,100 |
| 2019/07/24 | 7,730 | 7,820 | 7,700 | 7,750 | 1,019,900 |
| 2019/07/23 | 7,500 | 7,590 | 7,470 | 7,500 | 764,600 |
| 2019/07/22 | 7,330 | 7,400 | 7,250 | 7,350 | 528,900 |
| 2019/07/19 | 7,180 | 7,420 | 7,180 | 7,310 | 656,500 |
| 2019/07/18 | 7,200 | 7,290 | 7,140 | 7,160 | 548,600 |
| 2019/07/17 | 7,220 | 7,330 | 7,150 | 7,280 | 567,600 |
| 2019/07/16 | 7,390 | 7,460 | 7,330 | 7,330 | 386,000 |
| 2019/07/12 | 7,350 | 7,360 | 7,240 | 7,340 | 463,800 |
| 2019/07/11 | 7,290 | 7,420 | 7,240 | 7,380 | 483,900 |
| 2019/07/10 | 7,310 | 7,370 | 7,240 | 7,270 | 529,400 |
| 2019/07/09 | 7,420 | 7,450 | 7,250 | 7,330 | 607,800 |
| 2019/07/08 | 7,450 | 7,550 | 7,430 | 7,430 | 422,100 |
| 2019/07/05 | 7,390 | 7,520 | 7,360 | 7,510 | 460,400 |
| 2019/07/04 | 7,340 | 7,440 | 7,280 | 7,400 | 763,100 |
| 2019/07/03 | 7,470 | 7,480 | 7,400 | 7,470 | 844,900 |
| 2019/07/02 | 7,620 | 7,640 | 7,520 | 7,620 | 749,700 |
| 2019/07/01 | 7,840 | 7,850 | 7,540 | 7,600 | 1,376,000 |
| 2019/06/28 | 7,270 | 7,310 | 7,130 | 7,240 | 747,700 |
| 2019/06/27 | 7,050 | 7,210 | 7,030 | 7,180 | 914,300 |
| 2019/06/26 | 6,800 | 7,030 | 6,790 | 6,860 | 934,400 |
| 2019/06/25 | 6,780 | 6,820 | 6,710 | 6,720 | 1,100,900 |
| 2019/06/24 | 6,930 | 7,000 | 6,860 | 6,950 | 487,200 |
| 2019/06/21 | 7,030 | 7,060 | 6,970 | 7,000 | 727,500 |
| 2019/06/20 | 6,950 | 7,030 | 6,810 | 6,990 | 562,200 |
| 2019/06/19 | 6,950 | 7,070 | 6,890 | 6,960 | 1,067,200 |
| 2019/06/18 | 6,700 | 6,780 | 6,660 | 6,680 | 761,300 |
| 2019/06/17 | 6,760 | 6,840 | 6,710 | 6,770 | 765,700 |
| 2019/06/14 | 6,840 | 6,880 | 6,730 | 6,840 | 905,500 |
| 2019/06/13 | 6,910 | 6,960 | 6,770 | 6,920 | 992,400 |
| 2019/06/12 | 7,150 | 7,160 | 6,950 | 7,000 | 945,500 |
| 2019/06/11 | 7,130 | 7,250 | 7,110 | 7,200 | 813,800 |
| 2019/06/10 | 7,060 | 7,060 | 6,930 | 7,040 | 623,600 |
| 2019/06/07 | 6,990 | 7,080 | 6,950 | 6,960 | 642,000 |
| 2019/06/06 | 6,930 | 6,970 | 6,790 | 6,890 | 1,065,000 |
| 2019/06/05 | 7,030 | 7,130 | 6,980 | 7,070 | 997,100 |
| 2019/06/04 | 6,780 | 6,870 | 6,770 | 6,830 | 855,100 |
| 2019/06/03 | 6,640 | 6,860 | 6,610 | 6,750 | 1,088,500 |
| 2019/05/31 | 6,730 | 6,840 | 6,690 | 6,740 | 1,396,600 |
| 2019/05/30 | 6,530 | 6,740 | 6,500 | 6,730 | 1,346,700 |
| 2019/05/29 | 6,400 | 6,510 | 6,310 | 6,480 | 1,029,100 |
| 2019/05/28 | 6,380 | 6,540 | 6,380 | 6,480 | 812,500 |
| 2019/05/27 | 6,430 | 6,510 | 6,370 | 6,380 | 482,400 |
| 2019/05/24 | 6,330 | 6,540 | 6,260 | 6,420 | 1,097,600 |
| 2019/05/23 | 6,610 | 6,620 | 6,360 | 6,430 | 1,390,900 |
| 2019/05/22 | 6,910 | 6,980 | 6,640 | 6,650 | 1,451,600 |
| 2019/05/21 | 6,710 | 6,890 | 6,580 | 6,760 | 1,388,800 |
| 2019/05/20 | 6,990 | 7,030 | 6,800 | 6,840 | 1,131,700 |
| 2019/05/17 | 7,180 | 7,230 | 7,050 | 7,090 | 838,200 |
| 2019/05/16 | 7,300 | 7,300 | 7,070 | 7,140 | 859,000 |
| 2019/05/15 | 7,270 | 7,410 | 7,160 | 7,380 | 1,182,000 |
| 2019/05/14 | 6,920 | 7,240 | 6,840 | 7,170 | 1,257,600 |
| 2019/05/13 | 7,400 | 7,440 | 7,220 | 7,220 | 1,119,100 |
| 2019/05/10 | 7,470 | 7,770 | 7,430 | 7,550 | 1,410,400 |
| 2019/05/09 | 7,470 | 7,620 | 7,430 | 7,530 | 1,448,900 |
| 2019/05/08 | 7,630 | 7,710 | 7,110 | 7,380 | 2,164,300 |
| 2019/05/07 | 7,760 | 7,870 | 7,670 | 7,770 | 1,192,800 |
| 2019/04/26 | 8,000 | 8,150 | 7,880 | 8,150 | 871,500 |
| 2019/04/25 | 8,240 | 8,340 | 8,180 | 8,230 | 748,300 |
| 2019/04/24 | 8,330 | 8,400 | 8,180 | 8,180 | 1,025,100 |
| 2019/04/23 | 8,370 | 8,380 | 8,150 | 8,290 | 1,176,000 |
| 2019/04/22 | 8,450 | 8,450 | 8,240 | 8,410 | 785,700 |
| 2019/04/19 | 8,400 | 8,560 | 8,370 | 8,500 | 1,254,100 |
| 2019/04/18 | 8,300 | 8,370 | 8,270 | 8,330 | 1,125,700 |
| 2019/04/17 | 8,160 | 8,350 | 8,150 | 8,250 | 1,189,700 |
| 2019/04/16 | 7,860 | 8,120 | 7,860 | 8,110 | 1,309,900 |
| 2019/04/15 | 7,880 | 8,020 | 7,840 | 7,930 | 1,353,500 |
| 2019/04/12 | 7,620 | 7,660 | 7,550 | 7,580 | 690,100 |
| 2019/04/11 | 7,700 | 7,730 | 7,540 | 7,540 | 1,118,400 |
| 2019/04/10 | 7,700 | 7,810 | 7,640 | 7,780 | 747,100 |
| 2019/04/09 | 7,740 | 7,990 | 7,740 | 7,910 | 1,053,600 |
| 2019/04/08 | 7,940 | 8,020 | 7,720 | 7,770 | 813,000 |
| 2019/04/05 | 7,680 | 7,810 | 7,670 | 7,810 | 961,600 |
| 2019/04/04 | 7,800 | 7,900 | 7,690 | 7,790 | 1,529,600 |
| 2019/04/03 | 7,450 | 7,790 | 7,450 | 7,710 | 1,310,200 |
| 2019/04/02 | 7,360 | 7,540 | 7,350 | 7,450 | 1,455,000 |
| 2019/04/01 | 7,000 | 7,200 | 7,000 | 7,190 | 1,121,000 |
| 2019/03/29 | 6,850 | 6,910 | 6,760 | 6,900 | 948,000 |
| 2019/03/28 | 6,900 | 6,940 | 6,770 | 6,840 | 1,304,800 |
| 2019/03/27 | 7,050 | 7,210 | 7,030 | 7,170 | 1,211,900 |
| 2019/03/26 | 6,910 | 6,990 | 6,840 | 6,930 | 919,500 |
| 2019/03/25 | 6,870 | 6,910 | 6,780 | 6,880 | 751,200 |
| 2019/03/22 | 7,060 | 7,160 | 7,040 | 7,110 | 1,037,200 |
| 2019/03/20 | 6,850 | 6,920 | 6,830 | 6,890 | 861,900 |
| 2019/03/19 | 6,870 | 6,870 | 6,740 | 6,800 | 613,600 |
| 2019/03/18 | 6,850 | 6,860 | 6,750 | 6,800 | 656,500 |
| 2019/03/15 | 6,730 | 6,780 | 6,680 | 6,700 | 896,400 |
| 2019/03/14 | 6,870 | 6,880 | 6,620 | 6,640 | 1,008,700 |
| 2019/03/13 | 6,920 | 6,930 | 6,740 | 6,780 | 653,800 |
| 2019/03/12 | 7,000 | 7,020 | 6,880 | 6,940 | 986,600 |
| 2019/03/11 | 6,840 | 6,920 | 6,720 | 6,900 | 1,006,800 |
| 2019/03/08 | 6,820 | 6,900 | 6,720 | 6,830 | 1,212,400 |
| 2019/03/07 | 6,700 | 6,930 | 6,700 | 6,920 | 1,722,100 |
| 2019/03/06 | 7,200 | 7,230 | 7,120 | 7,130 | 702,400 |
| 2019/03/05 | 7,150 | 7,210 | 7,070 | 7,140 | 856,800 |
| 2019/03/04 | 7,180 | 7,290 | 7,160 | 7,230 | 898,700 |
| 2019/03/01 | 7,160 | 7,210 | 7,030 | 7,080 | 893,900 |
| 2019/02/28 | 7,180 | 7,210 | 6,960 | 7,030 | 1,225,600 |
| 2019/02/27 | 7,380 | 7,390 | 7,230 | 7,290 | 768,300 |
| 2019/02/26 | 7,460 | 7,510 | 7,340 | 7,410 | 737,100 |
| 2019/02/25 | 7,430 | 7,520 | 7,400 | 7,410 | 692,500 |
| 2019/02/22 | 7,470 | 7,490 | 7,230 | 7,310 | 1,045,700 |
| 2019/02/21 | 7,570 | 7,620 | 7,390 | 7,450 | 846,200 |
| 2019/02/20 | 7,600 | 7,630 | 7,490 | 7,560 | 707,200 |
| 2019/02/19 | 7,720 | 7,720 | 7,540 | 7,600 | 712,300 |
| 2019/02/18 | 7,890 | 7,950 | 7,750 | 7,770 | 587,100 |
| 2019/02/15 | 7,900 | 8,030 | 7,670 | 7,690 | 755,400 |
| 2019/02/14 | 7,920 | 7,980 | 7,740 | 7,830 | 831,500 |
| 2019/02/13 | 8,020 | 8,200 | 8,020 | 8,040 | 768,500 |
| 2019/02/12 | 7,700 | 8,060 | 7,680 | 8,010 | 1,098,700 |
| 2019/02/08 | 7,720 | 7,810 | 7,510 | 7,600 | 1,055,100 |
| 2019/02/07 | 8,230 | 8,390 | 7,890 | 7,960 | 1,265,700 |
| 2019/02/06 | 7,630 | 7,880 | 7,580 | 7,860 | 1,099,200 |
| 2019/02/05 | 7,430 | 7,800 | 7,430 | 7,630 | 1,227,700 |
| 2019/02/04 | 7,340 | 7,460 | 7,240 | 7,330 | 1,274,800 |
| 2019/02/01 | 7,720 | 7,880 | 7,590 | 7,640 | 1,250,900 |
| 2019/01/31 | 7,620 | 7,670 | 7,490 | 7,640 | 881,300 |
| 2019/01/30 | 7,600 | 7,650 | 7,370 | 7,400 | 839,500 |
| 2019/01/29 | 7,550 | 7,580 | 7,270 | 7,460 | 1,122,200 |
| 2019/01/28 | 7,730 | 7,870 | 7,610 | 7,690 | 887,200 |
| 2019/01/25 | 7,590 | 7,840 | 7,540 | 7,790 | 1,977,000 |
| 2019/01/24 | 6,940 | 7,360 | 6,930 | 7,340 | 1,138,500 |
| 2019/01/23 | 6,910 | 7,030 | 6,830 | 6,960 | 580,300 |
| 2019/01/22 | 7,090 | 7,120 | 6,960 | 7,000 | 539,800 |
| 2019/01/21 | 7,010 | 7,210 | 6,990 | 7,050 | 1,140,400 |
| 2019/01/18 | 6,700 | 6,930 | 6,490 | 6,910 | 2,154,000 |
| 2019/01/17 | 7,000 | 7,090 | 6,940 | 6,980 | 819,300 |
| 2019/01/16 | 7,140 | 7,200 | 6,900 | 7,040 | 812,700 |
| 2019/01/15 | 7,050 | 7,290 | 6,990 | 7,250 | 986,000 |
| 2019/01/11 | 6,980 | 7,280 | 6,960 | 7,230 | 1,142,600 |
| 2019/01/10 | 6,870 | 7,110 | 6,860 | 6,970 | 1,047,600 |
| 2019/01/09 | 6,900 | 6,900 | 6,680 | 6,850 | 985,900 |
| 2019/01/08 | 6,800 | 6,980 | 6,760 | 6,850 | 979,900 |
| 2019/01/07 | 6,730 | 6,860 | 6,670 | 6,750 | 785,800 |
| 2019/01/04 | 6,690 | 6,690 | 6,260 | 6,430 | 1,296,400 |