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 |
|---|---|---|---|---|---|
| 2020/12/30 | 9,800 | 10,070 | 9,750 | 9,990 | 776,100 |
| 2020/12/29 | 9,590 | 9,830 | 9,560 | 9,800 | 503,700 |
| 2020/12/28 | 9,640 | 9,690 | 9,520 | 9,620 | 400,900 |
| 2020/12/25 | 9,700 | 9,750 | 9,550 | 9,590 | 335,900 |
| 2020/12/24 | 9,680 | 9,780 | 9,650 | 9,660 | 210,600 |
| 2020/12/23 | 9,660 | 9,700 | 9,550 | 9,700 | 358,300 |
| 2020/12/22 | 9,800 | 9,870 | 9,590 | 9,670 | 510,700 |
| 2020/12/21 | 9,960 | 10,050 | 9,880 | 9,980 | 629,300 |
| 2020/12/18 | 9,890 | 9,980 | 9,750 | 9,810 | 548,900 |
| 2020/12/17 | 9,710 | 10,060 | 9,710 | 10,010 | 972,300 |
| 2020/12/16 | 9,730 | 9,790 | 9,660 | 9,720 | 432,200 |
| 2020/12/15 | 9,610 | 9,640 | 9,530 | 9,600 | 359,500 |
| 2020/12/14 | 9,610 | 9,730 | 9,570 | 9,620 | 401,300 |
| 2020/12/11 | 9,850 | 9,870 | 9,640 | 9,670 | 534,500 |
| 2020/12/10 | 9,910 | 10,090 | 9,650 | 9,800 | 884,900 |
| 2020/12/09 | 9,710 | 10,040 | 9,690 | 9,990 | 1,106,900 |
| 2020/12/08 | 9,460 | 9,880 | 9,450 | 9,730 | 1,136,700 |
| 2020/12/07 | 9,530 | 9,650 | 9,450 | 9,490 | 1,053,500 |
| 2020/12/04 | 9,220 | 9,400 | 9,200 | 9,400 | 895,800 |
| 2020/12/03 | 9,180 | 9,180 | 9,040 | 9,100 | 575,900 |
| 2020/12/02 | 8,980 | 9,290 | 8,940 | 9,240 | 1,190,900 |
| 2020/12/01 | 8,790 | 8,960 | 8,750 | 8,880 | 592,600 |
| 2020/11/30 | 8,950 | 8,970 | 8,710 | 8,710 | 852,400 |
| 2020/11/27 | 8,950 | 8,980 | 8,840 | 8,860 | 540,700 |
| 2020/11/26 | 8,670 | 8,900 | 8,650 | 8,850 | 595,600 |
| 2020/11/25 | 9,010 | 9,100 | 8,820 | 8,820 | 607,300 |
| 2020/11/24 | 8,990 | 9,090 | 8,900 | 8,900 | 791,000 |
| 2020/11/20 | 8,450 | 8,780 | 8,440 | 8,750 | 1,011,000 |
| 2020/11/19 | 8,480 | 8,500 | 8,310 | 8,420 | 1,175,100 |
| 2020/11/18 | 8,840 | 8,920 | 8,730 | 8,770 | 638,500 |
| 2020/11/17 | 8,750 | 8,920 | 8,740 | 8,830 | 1,195,000 |
| 2020/11/16 | 8,560 | 8,670 | 8,540 | 8,630 | 741,600 |
| 2020/11/13 | 8,480 | 8,490 | 8,370 | 8,440 | 446,300 |
| 2020/11/12 | 8,550 | 8,560 | 8,350 | 8,460 | 496,400 |
| 2020/11/11 | 8,430 | 8,540 | 8,380 | 8,450 | 579,100 |
| 2020/11/10 | 8,520 | 8,650 | 8,350 | 8,390 | 648,500 |
| 2020/11/09 | 8,350 | 8,470 | 8,290 | 8,410 | 560,200 |
| 2020/11/06 | 8,260 | 8,270 | 8,130 | 8,240 | 563,500 |
| 2020/11/05 | 8,240 | 8,330 | 8,190 | 8,270 | 698,400 |
| 2020/11/04 | 8,120 | 8,190 | 8,040 | 8,090 | 603,600 |
| 2020/11/02 | 8,060 | 8,150 | 7,860 | 7,980 | 799,800 |
| 2020/10/30 | 8,330 | 8,360 | 7,980 | 8,000 | 1,486,100 |
| 2020/10/29 | 8,380 | 8,480 | 8,260 | 8,480 | 988,700 |
| 2020/10/28 | 8,710 | 8,710 | 8,520 | 8,630 | 563,500 |
| 2020/10/27 | 8,630 | 8,700 | 8,510 | 8,690 | 405,300 |
| 2020/10/26 | 8,740 | 8,810 | 8,660 | 8,700 | 428,800 |
| 2020/10/23 | 8,720 | 8,860 | 8,700 | 8,790 | 504,900 |
| 2020/10/22 | 8,670 | 8,810 | 8,620 | 8,760 | 698,200 |
| 2020/10/21 | 8,500 | 8,800 | 8,490 | 8,750 | 1,364,600 |
| 2020/10/20 | 8,360 | 8,470 | 8,310 | 8,350 | 450,200 |
| 2020/10/19 | 8,400 | 8,470 | 8,360 | 8,380 | 440,000 |
| 2020/10/16 | 8,500 | 8,520 | 8,260 | 8,330 | 479,900 |
| 2020/10/15 | 8,410 | 8,460 | 8,360 | 8,410 | 439,700 |
| 2020/10/14 | 8,500 | 8,500 | 8,340 | 8,420 | 446,200 |
| 2020/10/13 | 8,560 | 8,580 | 8,480 | 8,540 | 415,700 |
| 2020/10/12 | 8,580 | 8,640 | 8,460 | 8,500 | 523,500 |
| 2020/10/09 | 8,550 | 8,670 | 8,510 | 8,620 | 625,500 |
| 2020/10/08 | 8,490 | 8,570 | 8,490 | 8,520 | 436,200 |
| 2020/10/07 | 8,390 | 8,500 | 8,350 | 8,480 | 488,200 |
| 2020/10/06 | 8,420 | 8,480 | 8,360 | 8,450 | 502,300 |
| 2020/10/05 | 8,320 | 8,540 | 8,320 | 8,480 | 903,200 |
| 2020/10/02 | 8,170 | 8,460 | 8,150 | 8,240 | 1,484,200 |
| 2020/09/30 | 8,140 | 8,270 | 8,070 | 8,100 | 1,119,500 |
| 2020/09/29 | 8,010 | 8,110 | 7,980 | 8,060 | 1,134,500 |
| 2020/09/28 | 7,780 | 7,840 | 7,730 | 7,840 | 466,100 |
| 2020/09/25 | 7,890 | 7,910 | 7,760 | 7,780 | 508,100 |
| 2020/09/24 | 7,800 | 7,840 | 7,700 | 7,740 | 531,400 |
| 2020/09/23 | 7,870 | 7,980 | 7,870 | 7,910 | 401,500 |
| 2020/09/18 | 8,020 | 8,020 | 7,880 | 7,920 | 435,500 |
| 2020/09/17 | 7,930 | 7,990 | 7,880 | 7,960 | 483,200 |
| 2020/09/16 | 7,970 | 8,100 | 7,960 | 8,020 | 413,900 |
| 2020/09/15 | 7,920 | 8,020 | 7,910 | 7,950 | 429,000 |
| 2020/09/14 | 8,110 | 8,230 | 8,000 | 8,020 | 957,900 |
| 2020/09/11 | 8,000 | 8,040 | 7,840 | 7,890 | 1,068,200 |
| 2020/09/10 | 7,580 | 7,900 | 7,560 | 7,870 | 1,618,800 |
| 2020/09/09 | 7,350 | 7,500 | 7,340 | 7,480 | 893,000 |
| 2020/09/08 | 7,160 | 7,480 | 7,160 | 7,480 | 854,900 |
| 2020/09/07 | 7,020 | 7,180 | 6,990 | 7,110 | 613,900 |
| 2020/09/04 | 6,990 | 7,070 | 6,960 | 7,060 | 511,600 |
| 2020/09/03 | 7,130 | 7,230 | 7,050 | 7,140 | 889,900 |
| 2020/09/02 | 6,830 | 6,920 | 6,790 | 6,900 | 548,100 |
| 2020/09/01 | 6,780 | 6,840 | 6,700 | 6,820 | 709,800 |
| 2020/08/31 | 6,940 | 7,020 | 6,820 | 6,820 | 853,600 |
| 2020/08/28 | 6,880 | 6,940 | 6,720 | 6,770 | 1,087,000 |
| 2020/08/27 | 7,030 | 7,090 | 6,970 | 7,000 | 463,400 |
| 2020/08/26 | 7,080 | 7,090 | 7,010 | 7,090 | 483,000 |
| 2020/08/25 | 7,150 | 7,170 | 7,080 | 7,090 | 627,900 |
| 2020/08/24 | 7,000 | 7,030 | 6,950 | 7,020 | 392,900 |
| 2020/08/21 | 6,980 | 7,110 | 6,970 | 7,040 | 619,900 |
| 2020/08/20 | 7,130 | 7,150 | 6,970 | 7,000 | 705,400 |
| 2020/08/19 | 7,210 | 7,210 | 7,130 | 7,190 | 518,900 |
| 2020/08/18 | 7,350 | 7,350 | 7,180 | 7,260 | 731,600 |
| 2020/08/17 | 7,290 | 7,330 | 7,190 | 7,220 | 516,500 |
| 2020/08/14 | 7,400 | 7,480 | 7,360 | 7,410 | 463,500 |
| 2020/08/13 | 7,510 | 7,540 | 7,410 | 7,460 | 583,400 |
| 2020/08/12 | 7,240 | 7,400 | 7,230 | 7,390 | 780,100 |
| 2020/08/11 | 7,020 | 7,190 | 6,980 | 7,190 | 561,400 |
| 2020/08/07 | 7,030 | 7,080 | 6,940 | 6,960 | 397,100 |
| 2020/08/06 | 6,970 | 7,090 | 6,930 | 7,050 | 523,600 |
| 2020/08/05 | 6,920 | 7,000 | 6,870 | 6,970 | 594,600 |
| 2020/08/04 | 6,920 | 7,080 | 6,920 | 6,990 | 534,300 |
| 2020/08/03 | 6,640 | 6,940 | 6,640 | 6,800 | 810,000 |
| 2020/07/31 | 6,880 | 6,910 | 6,640 | 6,670 | 866,600 |
| 2020/07/30 | 6,820 | 6,860 | 6,670 | 6,720 | 911,700 |
| 2020/07/29 | 6,920 | 6,940 | 6,780 | 6,830 | 551,600 |
| 2020/07/28 | 7,100 | 7,100 | 6,960 | 6,970 | 351,600 |
| 2020/07/27 | 7,050 | 7,050 | 6,920 | 7,040 | 453,100 |
| 2020/07/22 | 7,160 | 7,190 | 7,120 | 7,130 | 427,000 |
| 2020/07/21 | 7,180 | 7,230 | 7,130 | 7,150 | 617,600 |
| 2020/07/20 | 7,100 | 7,140 | 7,050 | 7,100 | 472,100 |
| 2020/07/17 | 7,180 | 7,230 | 7,060 | 7,060 | 380,700 |
| 2020/07/16 | 7,240 | 7,240 | 7,130 | 7,180 | 348,300 |
| 2020/07/15 | 7,250 | 7,340 | 7,240 | 7,280 | 404,300 |
| 2020/07/14 | 7,110 | 7,210 | 7,110 | 7,160 | 314,300 |
| 2020/07/13 | 7,110 | 7,180 | 7,080 | 7,150 | 415,300 |
| 2020/07/10 | 7,160 | 7,160 | 7,030 | 7,030 | 497,800 |
| 2020/07/09 | 7,110 | 7,180 | 7,070 | 7,130 | 441,500 |
| 2020/07/08 | 7,190 | 7,240 | 7,100 | 7,100 | 446,200 |
| 2020/07/07 | 7,100 | 7,270 | 7,100 | 7,200 | 545,500 |
| 2020/07/06 | 7,070 | 7,190 | 7,060 | 7,120 | 573,300 |
| 2020/07/03 | 7,090 | 7,130 | 7,050 | 7,070 | 288,800 |
| 2020/07/02 | 7,160 | 7,160 | 7,020 | 7,090 | 404,000 |
| 2020/07/01 | 7,140 | 7,260 | 7,100 | 7,120 | 428,400 |
| 2020/06/30 | 7,160 | 7,300 | 7,130 | 7,140 | 586,400 |
| 2020/06/29 | 7,110 | 7,170 | 6,980 | 7,010 | 490,600 |
| 2020/06/26 | 7,140 | 7,210 | 7,070 | 7,190 | 489,900 |
| 2020/06/25 | 7,100 | 7,140 | 7,020 | 7,130 | 769,800 |
| 2020/06/24 | 7,300 | 7,330 | 7,220 | 7,220 | 619,100 |
| 2020/06/23 | 7,400 | 7,460 | 7,330 | 7,410 | 382,800 |
| 2020/06/22 | 7,400 | 7,420 | 7,270 | 7,340 | 332,000 |
| 2020/06/19 | 7,390 | 7,440 | 7,290 | 7,410 | 758,500 |
| 2020/06/18 | 7,370 | 7,400 | 7,220 | 7,380 | 322,700 |
| 2020/06/17 | 7,320 | 7,450 | 7,300 | 7,380 | 369,200 |
| 2020/06/16 | 7,160 | 7,430 | 7,110 | 7,390 | 713,500 |
| 2020/06/15 | 7,240 | 7,330 | 7,070 | 7,070 | 589,800 |
| 2020/06/12 | 7,120 | 7,410 | 7,080 | 7,370 | 629,300 |
| 2020/06/11 | 7,560 | 7,670 | 7,460 | 7,460 | 561,700 |
| 2020/06/10 | 7,610 | 7,780 | 7,570 | 7,680 | 511,300 |
| 2020/06/09 | 7,830 | 7,900 | 7,660 | 7,690 | 972,700 |
| 2020/06/08 | 8,150 | 8,220 | 7,950 | 8,010 | 931,400 |
| 2020/06/05 | 7,490 | 7,950 | 7,470 | 7,910 | 1,223,000 |
| 2020/06/04 | 7,580 | 7,600 | 7,410 | 7,420 | 515,000 |
| 2020/06/03 | 7,510 | 7,570 | 7,400 | 7,470 | 561,200 |
| 2020/06/02 | 7,240 | 7,350 | 7,200 | 7,320 | 555,100 |
| 2020/06/01 | 7,320 | 7,380 | 7,270 | 7,330 | 383,500 |
| 2020/05/29 | 7,310 | 7,370 | 7,250 | 7,250 | 1,076,400 |
| 2020/05/28 | 7,410 | 7,490 | 7,320 | 7,430 | 608,000 |
| 2020/05/27 | 7,350 | 7,430 | 7,300 | 7,310 | 581,900 |
| 2020/05/26 | 7,270 | 7,430 | 7,230 | 7,410 | 624,200 |
| 2020/05/25 | 7,290 | 7,300 | 7,160 | 7,200 | 218,100 |
| 2020/05/22 | 7,180 | 7,250 | 7,140 | 7,170 | 540,300 |
| 2020/05/21 | 7,360 | 7,370 | 7,270 | 7,300 | 466,100 |
| 2020/05/20 | 7,110 | 7,330 | 7,010 | 7,250 | 509,100 |
| 2020/05/19 | 7,170 | 7,200 | 7,060 | 7,120 | 500,400 |
| 2020/05/18 | 7,000 | 7,030 | 6,830 | 6,860 | 617,500 |
| 2020/05/15 | 7,210 | 7,210 | 6,990 | 7,100 | 484,700 |
| 2020/05/14 | 7,190 | 7,210 | 7,060 | 7,060 | 630,500 |
| 2020/05/13 | 7,090 | 7,290 | 6,980 | 7,220 | 894,700 |
| 2020/05/12 | 7,230 | 7,380 | 7,040 | 7,330 | 879,400 |
| 2020/05/11 | 6,970 | 7,160 | 6,890 | 7,130 | 886,200 |
| 2020/05/08 | 6,750 | 6,910 | 6,740 | 6,870 | 524,200 |
| 2020/05/07 | 6,500 | 6,730 | 6,490 | 6,650 | 412,200 |
| 2020/05/01 | 6,820 | 6,840 | 6,560 | 6,590 | 612,400 |
| 2020/04/30 | 6,750 | 6,920 | 6,740 | 6,860 | 1,029,700 |
| 2020/04/28 | 6,410 | 6,490 | 6,370 | 6,490 | 735,200 |
| 2020/04/27 | 6,320 | 6,430 | 6,290 | 6,400 | 761,400 |
| 2020/04/24 | 6,370 | 6,370 | 6,300 | 6,310 | 489,800 |
| 2020/04/23 | 6,410 | 6,480 | 6,380 | 6,460 | 443,000 |
| 2020/04/22 | 6,260 | 6,350 | 6,230 | 6,330 | 485,800 |
| 2020/04/21 | 6,550 | 6,590 | 6,330 | 6,360 | 799,700 |
| 2020/04/20 | 6,540 | 6,650 | 6,520 | 6,630 | 469,300 |
| 2020/04/17 | 6,580 | 6,620 | 6,500 | 6,560 | 672,000 |
| 2020/04/16 | 6,300 | 6,380 | 6,190 | 6,360 | 585,000 |
| 2020/04/15 | 6,440 | 6,480 | 6,350 | 6,400 | 639,900 |
| 2020/04/14 | 6,320 | 6,470 | 6,250 | 6,420 | 557,200 |
| 2020/04/13 | 6,300 | 6,330 | 6,210 | 6,260 | 418,600 |
| 2020/04/10 | 6,230 | 6,360 | 6,180 | 6,310 | 775,500 |
| 2020/04/09 | 6,300 | 6,440 | 6,170 | 6,430 | 798,100 |
| 2020/04/08 | 6,290 | 6,440 | 6,190 | 6,390 | 868,000 |
| 2020/04/07 | 6,260 | 6,390 | 6,200 | 6,350 | 1,013,600 |
| 2020/04/06 | 5,790 | 6,060 | 5,670 | 6,000 | 735,600 |
| 2020/04/03 | 5,840 | 5,880 | 5,720 | 5,830 | 820,100 |
| 2020/04/02 | 5,780 | 5,910 | 5,740 | 5,840 | 733,400 |
| 2020/04/01 | 5,850 | 6,010 | 5,760 | 5,820 | 796,500 |
| 2020/03/31 | 6,290 | 6,390 | 5,900 | 5,930 | 1,146,300 |
| 2020/03/30 | 6,260 | 6,270 | 5,810 | 6,200 | 985,700 |
| 2020/03/27 | 6,540 | 6,660 | 6,380 | 6,530 | 850,800 |
| 2020/03/26 | 6,340 | 6,490 | 6,270 | 6,320 | 901,200 |
| 2020/03/25 | 6,550 | 6,550 | 6,240 | 6,540 | 955,100 |
| 2020/03/24 | 5,890 | 6,100 | 5,860 | 6,030 | 1,201,500 |
| 2020/03/23 | 5,200 | 5,650 | 5,170 | 5,560 | 1,461,600 |
| 2020/03/19 | 5,580 | 5,600 | 5,220 | 5,280 | 1,539,900 |
| 2020/03/18 | 5,810 | 5,820 | 5,450 | 5,480 | 1,208,600 |
| 2020/03/17 | 5,350 | 5,790 | 5,260 | 5,710 | 1,463,200 |
| 2020/03/16 | 5,770 | 5,860 | 5,470 | 5,480 | 765,100 |
| 2020/03/13 | 5,530 | 5,850 | 5,420 | 5,680 | 1,423,400 |
| 2020/03/12 | 6,260 | 6,410 | 6,050 | 6,120 | 1,626,800 |
| 2020/03/11 | 6,700 | 6,790 | 6,510 | 6,510 | 1,088,500 |
| 2020/03/10 | 6,340 | 6,690 | 6,230 | 6,650 | 1,445,300 |
| 2020/03/09 | 6,460 | 6,480 | 6,320 | 6,410 | 1,447,600 |
| 2020/03/06 | 6,920 | 6,920 | 6,770 | 6,860 | 1,001,000 |
| 2020/03/05 | 7,260 | 7,300 | 7,000 | 7,070 | 670,500 |
| 2020/03/04 | 7,120 | 7,190 | 7,030 | 7,110 | 832,800 |
| 2020/03/03 | 7,480 | 7,520 | 7,160 | 7,170 | 824,900 |
| 2020/03/02 | 7,100 | 7,450 | 7,090 | 7,270 | 1,122,700 |
| 2020/02/28 | 7,190 | 7,250 | 6,980 | 7,100 | 1,535,500 |
| 2020/02/27 | 7,690 | 7,710 | 7,430 | 7,460 | 1,340,500 |
| 2020/02/26 | 7,810 | 7,850 | 7,680 | 7,830 | 820,100 |
| 2020/02/25 | 7,800 | 7,970 | 7,760 | 7,900 | 1,474,700 |
| 2020/02/21 | 8,170 | 8,390 | 8,170 | 8,300 | 620,100 |
| 2020/02/20 | 8,330 | 8,370 | 8,160 | 8,230 | 569,300 |
| 2020/02/19 | 8,110 | 8,220 | 8,110 | 8,120 | 583,400 |
| 2020/02/18 | 8,140 | 8,170 | 7,960 | 8,060 | 820,400 |
| 2020/02/17 | 8,360 | 8,400 | 8,210 | 8,280 | 611,000 |
| 2020/02/14 | 8,550 | 8,600 | 8,430 | 8,470 | 963,400 |
| 2020/02/13 | 8,610 | 8,700 | 8,580 | 8,600 | 675,100 |
| 2020/02/12 | 8,510 | 8,630 | 8,490 | 8,630 | 752,900 |
| 2020/02/10 | 8,430 | 8,480 | 8,390 | 8,400 | 502,400 |
| 2020/02/07 | 8,620 | 8,640 | 8,500 | 8,580 | 692,700 |
| 2020/02/06 | 8,630 | 8,690 | 8,540 | 8,580 | 779,500 |
| 2020/02/05 | 8,480 | 8,660 | 8,340 | 8,420 | 1,678,800 |
| 2020/02/04 | 7,890 | 7,970 | 7,820 | 7,910 | 716,000 |
| 2020/02/03 | 7,800 | 7,970 | 7,730 | 7,920 | 864,100 |
| 2020/01/31 | 8,100 | 8,130 | 7,920 | 8,050 | 973,600 |
| 2020/01/30 | 8,470 | 8,470 | 7,930 | 8,050 | 1,670,200 |
| 2020/01/29 | 8,690 | 8,710 | 8,480 | 8,550 | 783,000 |
| 2020/01/28 | 8,650 | 8,740 | 8,570 | 8,710 | 875,900 |
| 2020/01/27 | 8,880 | 8,940 | 8,790 | 8,800 | 840,700 |
| 2020/01/24 | 9,080 | 9,290 | 8,990 | 9,080 | 1,172,700 |
| 2020/01/23 | 9,150 | 9,240 | 9,060 | 9,080 | 551,900 |
| 2020/01/22 | 9,060 | 9,210 | 9,030 | 9,210 | 712,100 |
| 2020/01/21 | 9,190 | 9,210 | 9,000 | 9,050 | 484,000 |
| 2020/01/20 | 9,180 | 9,200 | 9,130 | 9,170 | 394,400 |
| 2020/01/17 | 9,090 | 9,170 | 9,060 | 9,160 | 883,100 |
| 2020/01/16 | 8,870 | 9,050 | 8,800 | 9,030 | 838,400 |
| 2020/01/15 | 8,950 | 8,970 | 8,750 | 8,790 | 688,100 |
| 2020/01/14 | 8,980 | 9,060 | 8,930 | 9,030 | 564,000 |
| 2020/01/10 | 8,880 | 8,900 | 8,780 | 8,900 | 387,000 |
| 2020/01/09 | 8,870 | 8,970 | 8,850 | 8,880 | 609,000 |
| 2020/01/08 | 8,690 | 8,760 | 8,560 | 8,740 | 622,100 |
| 2020/01/07 | 8,600 | 8,770 | 8,600 | 8,760 | 464,400 |
| 2020/01/06 | 8,590 | 8,670 | 8,510 | 8,590 | 649,100 |