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 |
|---|---|---|---|---|---|
| 2022/12/30 | 9,630 | 9,680 | 9,510 | 9,530 | 420,900 |
| 2022/12/29 | 9,520 | 9,580 | 9,490 | 9,580 | 377,200 |
| 2022/12/28 | 9,590 | 9,680 | 9,530 | 9,640 | 384,900 |
| 2022/12/27 | 9,900 | 9,940 | 9,640 | 9,710 | 473,800 |
| 2022/12/26 | 9,700 | 9,840 | 9,650 | 9,820 | 321,100 |
| 2022/12/23 | 9,640 | 9,730 | 9,550 | 9,700 | 731,200 |
| 2022/12/22 | 9,900 | 9,960 | 9,840 | 9,860 | 430,700 |
| 2022/12/21 | 10,010 | 10,040 | 9,820 | 9,850 | 868,900 |
| 2022/12/20 | 10,430 | 10,540 | 9,990 | 10,090 | 847,000 |
| 2022/12/19 | 10,430 | 10,570 | 10,430 | 10,500 | 504,300 |
| 2022/12/16 | 10,500 | 10,540 | 10,440 | 10,520 | 615,100 |
| 2022/12/15 | 10,750 | 10,810 | 10,680 | 10,710 | 340,800 |
| 2022/12/14 | 10,800 | 10,870 | 10,760 | 10,840 | 385,100 |
| 2022/12/13 | 10,700 | 10,740 | 10,640 | 10,700 | 407,900 |
| 2022/12/12 | 10,580 | 10,690 | 10,580 | 10,640 | 367,900 |
| 2022/12/09 | 10,560 | 10,740 | 10,530 | 10,710 | 625,200 |
| 2022/12/08 | 10,430 | 10,430 | 10,260 | 10,400 | 765,800 |
| 2022/12/07 | 10,610 | 10,660 | 10,470 | 10,470 | 655,700 |
| 2022/12/06 | 10,670 | 10,710 | 10,610 | 10,680 | 442,400 |
| 2022/12/05 | 10,760 | 10,840 | 10,640 | 10,680 | 583,500 |
| 2022/12/02 | 10,980 | 11,030 | 10,850 | 10,860 | 628,000 |
| 2022/12/01 | 11,120 | 11,210 | 11,060 | 11,120 | 852,900 |
| 2022/11/30 | 10,830 | 10,850 | 10,700 | 10,850 | 889,000 |
| 2022/11/29 | 11,040 | 11,040 | 10,880 | 10,950 | 726,000 |
| 2022/11/28 | 11,190 | 11,240 | 11,050 | 11,210 | 673,300 |
| 2022/11/25 | 11,120 | 11,220 | 11,080 | 11,140 | 489,400 |
| 2022/11/24 | 11,020 | 11,190 | 11,000 | 11,120 | 765,900 |
| 2022/11/22 | 10,800 | 10,820 | 10,690 | 10,750 | 670,400 |
| 2022/11/21 | 10,870 | 10,900 | 10,730 | 10,790 | 681,600 |
| 2022/11/18 | 10,670 | 10,900 | 10,660 | 10,730 | 1,025,000 |
| 2022/11/17 | 10,390 | 10,710 | 10,280 | 10,610 | 2,724,700 |
| 2022/11/16 | 11,570 | 11,700 | 10,800 | 11,030 | 2,264,300 |
| 2022/11/15 | 11,130 | 11,390 | 11,060 | 11,310 | 702,500 |
| 2022/11/14 | 11,440 | 11,450 | 10,980 | 10,980 | 824,500 |
| 2022/11/11 | 11,250 | 11,430 | 11,150 | 11,350 | 1,216,700 |
| 2022/11/10 | 10,760 | 10,790 | 10,690 | 10,780 | 451,500 |
| 2022/11/09 | 10,700 | 10,920 | 10,700 | 10,870 | 906,900 |
| 2022/11/08 | 10,560 | 10,770 | 10,520 | 10,700 | 680,800 |
| 2022/11/07 | 10,400 | 10,490 | 10,330 | 10,460 | 761,400 |
| 2022/11/04 | 10,350 | 10,380 | 10,230 | 10,310 | 705,400 |
| 2022/11/02 | 10,810 | 10,940 | 10,360 | 10,460 | 1,742,800 |
| 2022/11/01 | 10,570 | 10,580 | 10,430 | 10,540 | 869,100 |
| 2022/10/31 | 10,470 | 10,500 | 10,330 | 10,470 | 638,800 |
| 2022/10/28 | 10,160 | 10,380 | 10,110 | 10,270 | 825,600 |
| 2022/10/27 | 10,280 | 10,510 | 10,190 | 10,390 | 664,200 |
| 2022/10/26 | 10,460 | 10,490 | 10,330 | 10,350 | 817,000 |
| 2022/10/25 | 10,430 | 10,570 | 10,410 | 10,460 | 645,300 |
| 2022/10/24 | 10,240 | 10,550 | 10,240 | 10,360 | 889,100 |
| 2022/10/21 | 10,040 | 10,220 | 9,990 | 10,120 | 736,600 |
| 2022/10/20 | 10,100 | 10,100 | 9,920 | 9,960 | 718,600 |
| 2022/10/19 | 10,110 | 10,260 | 10,050 | 10,170 | 779,300 |
| 2022/10/18 | 10,270 | 10,280 | 10,040 | 10,130 | 575,300 |
| 2022/10/17 | 9,980 | 10,120 | 9,970 | 10,120 | 476,600 |
| 2022/10/14 | 10,210 | 10,220 | 10,010 | 10,180 | 830,500 |
| 2022/10/13 | 9,820 | 9,990 | 9,790 | 9,900 | 630,500 |
| 2022/10/12 | 9,910 | 10,010 | 9,730 | 9,850 | 869,400 |
| 2022/10/11 | 10,180 | 10,190 | 9,960 | 9,980 | 1,920,600 |
| 2022/10/07 | 10,650 | 10,800 | 10,360 | 10,580 | 1,912,400 |
| 2022/10/06 | 10,160 | 10,410 | 10,160 | 10,350 | 849,000 |
| 2022/10/05 | 10,110 | 10,120 | 9,940 | 10,070 | 834,400 |
| 2022/10/04 | 10,120 | 10,180 | 9,960 | 10,040 | 963,600 |
| 2022/10/03 | 9,480 | 9,850 | 9,480 | 9,840 | 794,500 |
| 2022/09/30 | 9,640 | 9,670 | 9,350 | 9,460 | 850,500 |
| 2022/09/29 | 9,900 | 9,900 | 9,610 | 9,780 | 643,200 |
| 2022/09/28 | 9,900 | 10,110 | 9,730 | 9,870 | 932,000 |
| 2022/09/27 | 10,000 | 10,090 | 9,920 | 9,930 | 612,400 |
| 2022/09/26 | 10,130 | 10,180 | 9,950 | 9,960 | 897,000 |
| 2022/09/22 | 10,350 | 10,470 | 10,270 | 10,430 | 613,100 |
| 2022/09/21 | 10,550 | 10,600 | 10,430 | 10,460 | 553,300 |
| 2022/09/20 | 10,610 | 10,710 | 10,530 | 10,640 | 730,400 |
| 2022/09/16 | 10,490 | 10,550 | 10,360 | 10,400 | 915,200 |
| 2022/09/15 | 10,800 | 10,810 | 10,680 | 10,730 | 402,900 |
| 2022/09/14 | 10,610 | 10,880 | 10,590 | 10,760 | 666,500 |
| 2022/09/13 | 11,080 | 11,170 | 11,050 | 11,150 | 373,500 |
| 2022/09/12 | 11,160 | 11,220 | 11,050 | 11,090 | 474,900 |
| 2022/09/09 | 11,130 | 11,150 | 10,950 | 10,970 | 731,100 |
| 2022/09/08 | 10,810 | 11,070 | 10,760 | 11,000 | 1,159,900 |
| 2022/09/07 | 10,570 | 10,610 | 10,420 | 10,570 | 631,400 |
| 2022/09/06 | 10,640 | 10,740 | 10,510 | 10,590 | 610,200 |
| 2022/09/05 | 10,450 | 10,580 | 10,390 | 10,560 | 514,500 |
| 2022/09/02 | 10,260 | 10,480 | 10,190 | 10,420 | 763,500 |
| 2022/09/01 | 10,390 | 10,480 | 10,200 | 10,260 | 542,000 |
| 2022/08/31 | 10,330 | 10,570 | 10,320 | 10,520 | 941,800 |
| 2022/08/30 | 10,260 | 10,480 | 10,200 | 10,390 | 521,200 |
| 2022/08/29 | 10,200 | 10,250 | 10,120 | 10,240 | 814,700 |
| 2022/08/26 | 10,680 | 10,770 | 10,590 | 10,630 | 393,900 |
| 2022/08/25 | 10,480 | 10,570 | 10,380 | 10,530 | 338,100 |
| 2022/08/24 | 10,630 | 10,700 | 10,480 | 10,480 | 375,000 |
| 2022/08/23 | 10,410 | 10,570 | 10,390 | 10,550 | 444,900 |
| 2022/08/22 | 10,650 | 10,710 | 10,550 | 10,610 | 606,900 |
| 2022/08/19 | 10,760 | 10,980 | 10,710 | 10,880 | 941,500 |
| 2022/08/18 | 10,320 | 10,580 | 10,250 | 10,510 | 416,200 |
| 2022/08/17 | 10,380 | 10,460 | 10,320 | 10,450 | 318,300 |
| 2022/08/16 | 10,440 | 10,500 | 10,350 | 10,370 | 413,300 |
| 2022/08/15 | 10,450 | 10,570 | 10,410 | 10,520 | 599,700 |
| 2022/08/12 | 10,040 | 10,340 | 10,040 | 10,240 | 776,800 |
| 2022/08/10 | 9,850 | 9,900 | 9,680 | 9,810 | 780,500 |
| 2022/08/09 | 10,160 | 10,240 | 9,980 | 10,050 | 701,600 |
| 2022/08/08 | 10,260 | 10,310 | 10,210 | 10,260 | 322,300 |
| 2022/08/05 | 10,080 | 10,340 | 10,030 | 10,280 | 589,300 |
| 2022/08/04 | 10,020 | 10,100 | 9,970 | 10,090 | 480,100 |
| 2022/08/03 | 9,780 | 9,880 | 9,730 | 9,870 | 546,200 |
| 2022/08/02 | 9,850 | 9,910 | 9,670 | 9,750 | 504,500 |
| 2022/08/01 | 10,300 | 10,300 | 9,860 | 9,870 | 928,400 |
| 2022/07/29 | 9,990 | 10,060 | 9,730 | 9,810 | 938,800 |
| 2022/07/28 | 10,270 | 10,310 | 10,040 | 10,110 | 505,800 |
| 2022/07/27 | 9,800 | 10,130 | 9,800 | 10,090 | 420,500 |
| 2022/07/26 | 9,780 | 9,920 | 9,780 | 9,830 | 362,600 |
| 2022/07/25 | 9,890 | 9,940 | 9,830 | 9,890 | 489,500 |
| 2022/07/22 | 9,890 | 10,110 | 9,880 | 10,060 | 429,300 |
| 2022/07/21 | 9,860 | 9,950 | 9,770 | 9,900 | 403,100 |
| 2022/07/20 | 9,770 | 9,880 | 9,750 | 9,860 | 569,600 |
| 2022/07/19 | 9,460 | 9,530 | 9,360 | 9,510 | 367,400 |
| 2022/07/15 | 9,570 | 9,620 | 9,390 | 9,400 | 549,300 |
| 2022/07/14 | 9,270 | 9,490 | 9,240 | 9,450 | 499,100 |
| 2022/07/13 | 9,300 | 9,350 | 9,240 | 9,280 | 476,500 |
| 2022/07/12 | 9,390 | 9,420 | 9,050 | 9,220 | 608,200 |
| 2022/07/11 | 9,630 | 9,640 | 9,360 | 9,430 | 556,700 |
| 2022/07/08 | 9,450 | 9,660 | 9,450 | 9,450 | 783,000 |
| 2022/07/07 | 9,150 | 9,360 | 9,110 | 9,300 | 774,100 |
| 2022/07/06 | 9,020 | 9,230 | 9,020 | 9,090 | 613,000 |
| 2022/07/05 | 9,150 | 9,170 | 9,030 | 9,100 | 520,800 |
| 2022/07/04 | 9,100 | 9,260 | 9,000 | 9,060 | 668,400 |
| 2022/07/01 | 9,530 | 9,560 | 9,000 | 9,080 | 1,246,000 |
| 2022/06/30 | 9,920 | 9,930 | 9,360 | 9,460 | 1,644,600 |
| 2022/06/29 | 10,110 | 10,140 | 9,920 | 10,060 | 927,600 |
| 2022/06/28 | 10,090 | 10,300 | 10,060 | 10,300 | 808,800 |
| 2022/06/27 | 9,880 | 10,200 | 9,820 | 10,190 | 1,465,900 |
| 2022/06/24 | 9,270 | 9,760 | 9,240 | 9,720 | 1,072,800 |
| 2022/06/23 | 9,340 | 9,530 | 9,280 | 9,340 | 479,400 |
| 2022/06/22 | 9,750 | 9,870 | 9,370 | 9,390 | 764,500 |
| 2022/06/21 | 9,590 | 9,770 | 9,430 | 9,710 | 592,800 |
| 2022/06/20 | 9,880 | 9,880 | 9,270 | 9,390 | 800,000 |
| 2022/06/17 | 9,750 | 9,800 | 9,610 | 9,730 | 1,388,700 |
| 2022/06/16 | 10,170 | 10,400 | 10,050 | 10,080 | 784,800 |
| 2022/06/15 | 10,050 | 10,080 | 9,920 | 9,970 | 597,500 |
| 2022/06/14 | 9,880 | 10,080 | 9,850 | 10,070 | 796,400 |
| 2022/06/13 | 10,170 | 10,230 | 10,050 | 10,120 | 767,400 |
| 2022/06/10 | 10,650 | 10,650 | 10,450 | 10,470 | 580,800 |
| 2022/06/09 | 10,820 | 10,830 | 10,680 | 10,750 | 539,500 |
| 2022/06/08 | 10,740 | 10,900 | 10,700 | 10,870 | 737,800 |
| 2022/06/07 | 10,530 | 10,740 | 10,480 | 10,610 | 762,900 |
| 2022/06/06 | 10,550 | 10,790 | 10,550 | 10,770 | 370,200 |
| 2022/06/03 | 10,800 | 10,840 | 10,670 | 10,810 | 439,400 |
| 2022/06/02 | 10,660 | 10,710 | 10,580 | 10,680 | 461,600 |
| 2022/06/01 | 10,600 | 10,810 | 10,580 | 10,750 | 601,000 |
| 2022/05/31 | 10,670 | 10,720 | 10,560 | 10,620 | 1,144,300 |
| 2022/05/30 | 10,740 | 10,790 | 10,620 | 10,700 | 838,200 |
| 2022/05/27 | 10,410 | 10,640 | 10,380 | 10,590 | 1,086,900 |
| 2022/05/26 | 10,150 | 10,260 | 10,130 | 10,200 | 514,800 |
| 2022/05/25 | 10,050 | 10,310 | 10,050 | 10,210 | 740,700 |
| 2022/05/24 | 10,190 | 10,190 | 10,000 | 10,040 | 531,000 |
| 2022/05/23 | 10,110 | 10,190 | 10,010 | 10,050 | 439,400 |
| 2022/05/20 | 9,950 | 10,090 | 9,900 | 10,080 | 754,400 |
| 2022/05/19 | 9,540 | 9,910 | 9,520 | 9,870 | 776,100 |
| 2022/05/18 | 9,740 | 9,920 | 9,720 | 9,780 | 627,900 |
| 2022/05/17 | 9,560 | 9,680 | 9,470 | 9,660 | 450,600 |
| 2022/05/16 | 9,630 | 9,710 | 9,470 | 9,550 | 546,100 |
| 2022/05/13 | 9,350 | 9,570 | 9,320 | 9,490 | 672,900 |
| 2022/05/12 | 9,200 | 9,460 | 9,030 | 9,310 | 1,168,100 |
| 2022/05/11 | 9,180 | 9,190 | 8,900 | 9,160 | 1,167,300 |
| 2022/05/10 | 9,160 | 9,310 | 8,950 | 9,290 | 875,500 |
| 2022/05/09 | 9,250 | 9,350 | 9,190 | 9,230 | 774,200 |
| 2022/05/06 | 9,010 | 9,450 | 9,010 | 9,440 | 655,600 |
| 2022/05/02 | 9,390 | 9,420 | 9,180 | 9,260 | 713,200 |
| 2022/04/28 | 8,990 | 9,160 | 8,960 | 9,160 | 797,400 |
| 2022/04/27 | 8,900 | 8,960 | 8,740 | 8,950 | 684,300 |
| 2022/04/26 | 9,210 | 9,240 | 9,110 | 9,120 | 519,400 |
| 2022/04/25 | 9,110 | 9,130 | 9,010 | 9,090 | 606,900 |
| 2022/04/22 | 9,210 | 9,380 | 9,170 | 9,290 | 950,600 |
| 2022/04/21 | 8,930 | 9,260 | 8,920 | 9,230 | 658,400 |
| 2022/04/20 | 9,050 | 9,150 | 8,880 | 8,920 | 509,600 |
| 2022/04/19 | 8,890 | 8,930 | 8,770 | 8,900 | 560,000 |
| 2022/04/18 | 8,630 | 8,700 | 8,580 | 8,690 | 317,200 |
| 2022/04/15 | 8,700 | 8,780 | 8,650 | 8,770 | 390,500 |
| 2022/04/14 | 8,830 | 8,950 | 8,780 | 8,950 | 622,200 |
| 2022/04/13 | 8,550 | 8,750 | 8,540 | 8,720 | 612,400 |
| 2022/04/12 | 8,680 | 8,700 | 8,510 | 8,520 | 541,300 |
| 2022/04/11 | 8,640 | 8,760 | 8,570 | 8,690 | 406,500 |
| 2022/04/08 | 8,940 | 8,980 | 8,700 | 8,770 | 584,700 |
| 2022/04/07 | 8,950 | 8,980 | 8,840 | 8,920 | 637,600 |
| 2022/04/06 | 9,330 | 9,360 | 9,190 | 9,210 | 635,900 |
| 2022/04/05 | 9,630 | 9,680 | 9,450 | 9,520 | 589,200 |
| 2022/04/04 | 9,560 | 9,580 | 9,430 | 9,540 | 429,200 |
| 2022/04/01 | 9,440 | 9,620 | 9,380 | 9,560 | 556,200 |
| 2022/03/31 | 9,510 | 9,700 | 9,490 | 9,590 | 628,200 |
| 2022/03/30 | 9,760 | 9,820 | 9,630 | 9,740 | 677,400 |
| 2022/03/29 | 9,690 | 9,690 | 9,570 | 9,680 | 567,400 |
| 2022/03/28 | 9,550 | 9,600 | 9,420 | 9,540 | 408,400 |
| 2022/03/25 | 9,730 | 9,730 | 9,510 | 9,560 | 520,600 |
| 2022/03/24 | 9,200 | 9,490 | 9,180 | 9,490 | 541,400 |
| 2022/03/23 | 9,260 | 9,430 | 9,260 | 9,430 | 599,900 |
| 2022/03/22 | 9,140 | 9,140 | 9,050 | 9,110 | 447,100 |
| 2022/03/18 | 9,000 | 9,110 | 9,000 | 9,100 | 610,900 |
| 2022/03/17 | 8,950 | 9,060 | 8,860 | 9,030 | 820,300 |
| 2022/03/16 | 8,720 | 8,730 | 8,590 | 8,650 | 653,500 |
| 2022/03/15 | 8,430 | 8,620 | 8,410 | 8,530 | 464,000 |
| 2022/03/14 | 8,420 | 8,580 | 8,420 | 8,460 | 484,000 |
| 2022/03/11 | 8,360 | 8,430 | 8,300 | 8,400 | 859,500 |
| 2022/03/10 | 8,560 | 8,630 | 8,500 | 8,550 | 679,900 |
| 2022/03/09 | 8,360 | 8,440 | 8,180 | 8,260 | 904,300 |
| 2022/03/08 | 7,970 | 8,330 | 7,960 | 8,140 | 1,277,700 |
| 2022/03/07 | 8,440 | 8,480 | 8,140 | 8,270 | 1,170,100 |
| 2022/03/04 | 8,800 | 8,810 | 8,550 | 8,680 | 1,012,100 |
| 2022/03/03 | 8,970 | 9,030 | 8,840 | 8,890 | 479,100 |
| 2022/03/02 | 8,840 | 8,950 | 8,830 | 8,900 | 505,700 |
| 2022/03/01 | 9,140 | 9,180 | 9,050 | 9,050 | 529,000 |
| 2022/02/28 | 9,010 | 9,090 | 8,920 | 9,030 | 759,200 |
| 2022/02/25 | 8,840 | 9,060 | 8,780 | 9,020 | 982,300 |
| 2022/02/24 | 8,870 | 8,900 | 8,580 | 8,670 | 1,556,700 |
| 2022/02/22 | 8,960 | 9,040 | 8,880 | 8,970 | 1,028,600 |
| 2022/02/21 | 9,090 | 9,250 | 8,980 | 9,210 | 887,400 |
| 2022/02/18 | 9,380 | 9,510 | 9,300 | 9,430 | 490,700 |
| 2022/02/17 | 9,550 | 9,630 | 9,450 | 9,530 | 561,200 |
| 2022/02/16 | 9,610 | 9,660 | 9,540 | 9,560 | 592,900 |
| 2022/02/15 | 9,450 | 9,450 | 9,240 | 9,310 | 601,400 |
| 2022/02/14 | 9,300 | 9,390 | 9,220 | 9,360 | 672,400 |
| 2022/02/10 | 9,720 | 9,770 | 9,520 | 9,570 | 907,700 |
| 2022/02/09 | 9,410 | 9,480 | 9,260 | 9,480 | 838,000 |
| 2022/02/08 | 9,260 | 9,430 | 9,250 | 9,270 | 704,900 |
| 2022/02/07 | 9,210 | 9,230 | 9,040 | 9,180 | 772,400 |
| 2022/02/04 | 9,340 | 9,440 | 9,200 | 9,340 | 1,499,000 |
| 2022/02/03 | 9,790 | 9,820 | 9,310 | 9,490 | 1,439,300 |
| 2022/02/02 | 9,990 | 10,030 | 9,580 | 9,870 | 1,507,400 |
| 2022/02/01 | 10,000 | 10,020 | 9,660 | 9,800 | 1,423,000 |
| 2022/01/31 | 9,100 | 9,560 | 9,070 | 9,520 | 968,400 |
| 2022/01/28 | 9,180 | 9,320 | 8,950 | 9,250 | 1,225,600 |
| 2022/01/27 | 9,590 | 9,600 | 9,090 | 9,090 | 1,253,500 |
| 2022/01/26 | 9,450 | 9,540 | 9,280 | 9,470 | 1,609,600 |
| 2022/01/25 | 9,980 | 10,050 | 9,530 | 9,600 | 1,090,100 |
| 2022/01/24 | 9,810 | 10,000 | 9,670 | 9,990 | 662,800 |
| 2022/01/21 | 9,930 | 9,980 | 9,710 | 9,940 | 795,900 |
| 2022/01/20 | 9,970 | 10,190 | 9,900 | 10,130 | 860,700 |
| 2022/01/19 | 10,290 | 10,340 | 10,100 | 10,110 | 802,900 |
| 2022/01/18 | 10,910 | 10,980 | 10,560 | 10,590 | 756,200 |
| 2022/01/17 | 10,860 | 11,030 | 10,750 | 10,940 | 541,800 |
| 2022/01/14 | 10,720 | 10,800 | 10,610 | 10,740 | 696,800 |
| 2022/01/13 | 10,800 | 10,950 | 10,760 | 10,820 | 793,900 |
| 2022/01/12 | 10,600 | 10,850 | 10,480 | 10,850 | 805,100 |
| 2022/01/11 | 10,590 | 10,590 | 10,330 | 10,330 | 767,900 |
| 2022/01/07 | 10,680 | 10,730 | 10,490 | 10,550 | 625,500 |
| 2022/01/06 | 10,680 | 10,690 | 10,430 | 10,460 | 702,300 |
| 2022/01/05 | 10,730 | 10,920 | 10,710 | 10,840 | 586,300 |
| 2022/01/04 | 10,640 | 10,900 | 10,580 | 10,870 | 630,200 |