[6963 東証1部] ローム 日足 時系列データ

[6963 東証1部] ローム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-096600.006740.006590.006690.007555005042681000
2016-12-086510.006620.006510.006620.007544004958697000
2016-12-076350.006450.006330.006440.005370003436053000
2016-12-066330.006380.006270.006290.003614002281821000
2016-12-056130.006260.006110.006240.004804002983998000
2016-12-026290.006310.006180.006230.007495004673536000
2016-12-016400.006510.006340.006390.007669004933688000
2016-11-306370.006390.006250.006250.006832004297869000
2016-11-296250.006370.006240.006350.003554002248733000
2016-11-286340.006360.006230.006340.004688002955313000
2016-11-256300.006480.006270.006390.008057005147122000
2016-11-246310.006330.006250.006260.006169003879279000
2016-11-226350.006370.006210.006220.007845004915428000
2016-11-216420.006450.006350.006430.005388003453110000
2016-11-186400.006450.006310.006410.008641005517679000
2016-11-176300.006420.006260.006400.007226004599488000
2016-11-166310.006370.006240.006280.005987003764197000
2016-11-156270.006320.006130.006220.007839004858669000
2016-11-146210.006300.006160.006250.007005004379413000
2016-11-116190.006340.006180.006230.0011583007262308000
2016-11-106080.006230.006060.006090.0013429008250249000
2016-11-095970.006000.005490.005580.009678005549273000
2016-11-085950.005960.005870.005910.004347002572389000
2016-11-075950.005960.005840.005910.008453005003085000
2016-11-045800.005970.005750.005890.0015229008938865000
2016-11-025460.005810.005430.005780.0017511009970629000
2016-11-015520.005680.005400.005520.0010537005818557000
2016-10-315550.005570.005460.005530.006287003473462000
2016-10-285490.005570.005450.005550.008761004837351000
2016-10-275460.005460.005380.005440.004766002586582000
2016-10-265470.005470.005390.005440.003502001902679000
2016-10-255410.005470.005380.005450.003882002110053000
2016-10-245400.005400.005320.005350.003167001695807000
2016-10-215380.005460.005350.005400.003806002057186000
2016-10-205420.005440.005310.005340.005864003146511000
2016-10-195420.005450.005340.005410.003336001799652000
2016-10-185450.005490.005410.005450.004019002191390000
2016-10-175350.005450.005320.005440.005140002781364000
2016-10-145360.005430.005340.005370.004294002309349000
2016-10-135400.005410.005290.005360.009066004844648000
2016-10-125440.005490.005320.005360.0011781006358492000
2016-10-115630.005640.005560.005600.004964002785321000
2016-10-075530.005580.005480.005570.004058002251140000
2016-10-065610.005670.005540.005550.006251003496396000
2016-10-055560.005630.005530.005570.009444005268019000
2016-10-045350.005530.005270.005500.009931005416233000
2016-10-035440.005500.005310.005320.007035003796377000
2016-09-305120.005290.005100.005280.0010544005508319000
2016-09-295040.005190.004985.005180.006197003174988000
2016-09-285000.005040.004965.005040.003629001816509000
2016-09-274915.005100.004870.005100.005340002674722000
2016-09-264985.005050.004895.005000.005916002955953000
2016-09-235120.005120.005000.005020.007712003884182000
2016-09-215140.005200.005020.005180.006154003156059000
2016-09-205050.005220.005040.005170.007790004005828000
2016-09-165000.005170.004975.005120.008195004187432500
2016-09-154925.005010.004880.004930.005763002838011500
2016-09-144960.005050.004865.004955.008795004369440500
2016-09-134950.005050.004940.005010.007985003986898500
2016-09-124900.004925.004795.004810.003338001615642000
2016-09-094990.005010.004935.004980.006620003292079500
2016-09-085050.005070.004990.005030.004202002113557000
2016-09-075010.005050.004880.005030.005002002507223000
2016-09-065130.005160.005080.005150.006833003508104000
2016-09-055180.005250.005130.005130.004422002290859000
2016-09-025130.005160.005060.005140.003816001956030000
2016-09-015160.005180.005070.005180.003407001751628000
2016-08-315060.005200.005060.005170.007336003775059000
2016-08-304965.005050.004930.004970.003650001819689000
2016-08-294920.005020.004905.004970.004138002058363000
2016-08-264895.004900.004790.004790.004294002070582000
2016-08-254875.004950.004875.004890.005474002686019500
2016-08-244870.004920.004840.004860.002309001125686500
2016-08-234955.004975.004840.004850.003976001948213000
2016-08-224990.005000.004920.004980.003788001882500500
2016-08-194930.004985.004910.004980.004405002185604000
2016-08-184835.004970.004810.004880.004678002291478500
2016-08-174855.004960.004825.004955.006428003149097500
2016-08-164930.005040.004880.004885.007395003657129000
2016-08-154960.005030.004960.004985.005027002508826000
2016-08-125000.005010.004900.004950.005957002953528500
2016-08-105040.005050.004930.004945.005269002612905500
2016-08-094990.005100.004990.005080.009500004802564000
2016-08-084800.004980.004795.004950.006867003366120000
2016-08-054790.004885.004710.004730.0014026006693174000
2016-08-044210.004510.004210.004490.007985003515369000
2016-08-034220.004295.004195.004220.004007001699003500
2016-08-024320.004420.004305.004340.004837002106417000
2016-08-014360.004440.004300.004390.004060001777915500
2016-07-294410.004485.004325.004430.007745003414475000
2016-07-284400.004480.004385.004440.005140002283576500
2016-07-274275.004470.004240.004435.006677002944950500
2016-07-264290.004310.004165.004195.004274001797535000
2016-07-254360.004410.004290.004315.005708002477960500
2016-07-224300.004390.004290.004360.003813001656687500
2016-07-214350.004445.004335.004420.004399001937676500
2016-07-204295.004295.004210.004280.004441001889069000
2016-07-194360.004420.004230.004325.005849002515225500
2016-07-154265.004375.004220.004290.007462003206516500
2016-07-144250.004295.004155.004285.007848003329781500
2016-07-134250.004270.004180.004240.009079003841397000
2016-07-124030.004120.004020.004055.0010450004256847000
2016-07-113795.003905.003790.003875.008667003337847500
2016-07-083705.003760.003640.003640.006305002324619500
2016-07-073775.003855.003710.003730.005835002193611500
2016-07-063810.003825.003685.003750.008203003062437000
2016-07-053965.003970.003870.003900.004743001852187000
2016-07-044000.004020.003930.003980.006253002492616000
2016-07-014095.004145.004015.004040.006379002594603500
2016-06-304080.004095.003990.004005.006733002712391500
2016-06-293910.004035.003885.004010.007676003052973000
2016-06-283860.003940.003805.003905.0011813004580687500
2016-06-274000.004015.003860.003905.008578003345244000
2016-06-244415.004470.003975.004000.0011877004922655000
2016-06-234310.004420.004295.004410.006739002941008000
2016-06-224425.004430.004340.004350.005190002266669500
2016-06-214375.004500.004305.004490.004641002059834500
2016-06-204345.004415.004325.004380.004544001986194500
2016-06-174305.004355.004220.004265.007328003128420500
2016-06-164320.004345.004205.004235.008737003725216500
2016-06-154295.004360.004160.004310.0010388004442382500
2016-06-144350.004415.004290.004325.006615002862577000
2016-06-134515.004540.004395.004395.005141002285689000
2016-06-104665.004670.004565.004650.005138002377898000
2016-06-094685.004745.004610.004645.005489002558374000
2016-06-084640.004720.004600.004720.003866001812413500
2016-06-074515.004670.004515.004645.004331002004323500
2016-06-064475.004545.004425.004545.003410001532837000
2016-06-034575.004645.004540.004585.004202001925564500
2016-06-024660.004675.004560.004575.004736002180590000
2016-06-014680.004745.004615.004670.004988002338860500
2016-05-314700.004760.004625.004735.0010795005093228500
2016-05-304530.004645.004530.004635.003255001500003500
2016-05-274485.004535.004465.004510.005040002270594000
2016-05-264550.004570.004475.004515.005257002377892000
2016-05-254500.004535.004450.004505.005539002489279000
2016-05-244455.004460.004355.004390.005352002353211000
2016-05-234475.004525.004365.004490.008541003818857500
2016-05-204335.004510.004315.004480.0010967004887216500
2016-05-194255.004280.004205.004270.007774003310729000
2016-05-184265.004280.004145.004230.0011609004902477000
2016-05-174300.004350.004205.004305.006231002656798500
2016-05-164220.004310.004195.004280.006179002637153500
2016-05-134430.004440.004230.004230.006368002730757500
2016-05-124275.004455.004210.004425.0010189004439649000
2016-05-114245.004435.004240.004285.0012107005222696500
2016-05-104550.004660.004025.004205.0016538007096623000
2016-05-094580.004645.004545.004545.003456001579008000
2016-05-064625.004650.004515.004555.005057002309776000
2016-05-024690.004695.004590.004610.004805002220255500
2016-04-284985.005180.004895.004900.007873003921065000
2016-04-275000.005010.004895.004915.004521002227370500
2016-04-265110.005120.005020.005050.003534001787080000
2016-04-255110.005150.005040.005110.004480002286806000
2016-04-224970.005100.004930.005090.003973002004046000
2016-04-214990.005040.004945.005030.005332002666397000
2016-04-204985.005040.004885.004900.004177002057607000
2016-04-194780.004920.004770.004915.005916002881383000
2016-04-184645.004715.004600.004625.0010827005022602000
2016-04-154870.004965.004840.004885.005081002485265000
2016-04-144910.005020.004885.004985.008106004025111500
2016-04-134615.004795.004615.004780.005629002668652000
2016-04-124410.004650.004395.004610.0010761004923152500
2016-04-114390.004430.004290.004410.005748002508146500
2016-04-084200.004440.004200.004385.006589002853201000
2016-04-074285.004385.004250.004310.008072003472434500
2016-04-064380.004425.004325.004355.008798003832449000
2016-04-054495.004520.004390.004420.006958003081194000
2016-04-044495.004600.004455.004520.0011919005364024000
2016-04-014700.004700.004490.004500.0011985005454664500
2016-03-314760.004835.004735.004740.008225003930495000
2016-03-304900.004910.004700.004715.009214004390206000
2016-03-294845.004955.004840.004935.003440001690706000
2016-03-285010.005020.004880.004935.005073002497115000
2016-03-254835.004995.004815.004960.004047001993557500
2016-03-244900.004925.004815.004840.005267002553124500
2016-03-235030.005050.004945.004965.003281001634638000
2016-03-224960.005080.004960.005040.003644001831104500
2016-03-185010.005050.004915.004955.004610002285042500
2016-03-175100.005200.005010.005080.005487002804247000
2016-03-165100.005150.005050.005070.003331001693724000
2016-03-155240.005260.005110.005140.005467002831735000
2016-03-145220.005300.005190.005280.004146002181126000
2016-03-115020.005130.005020.005090.004637002351332000
2016-03-105090.005150.005030.005100.004649002371276000
2016-03-095110.005120.004930.005010.007476003737685500
2016-03-085150.005290.005090.005180.0013824007182715000
2016-03-075150.005220.005090.005140.005849003019255000
2016-03-044975.005240.004960.005160.007527003881588500
2016-03-034880.005010.004855.004975.005487002722496500
2016-03-024810.004925.004785.004910.008313004059173500
2016-03-014805.004825.004605.004685.007829003670886000
2016-02-294980.005040.004820.004820.006351003114058000
2016-02-264850.004965.004835.004890.006783003333844500
2016-02-254720.004830.004720.004805.006070002912111000
2016-02-244565.004705.004530.004680.006265002912322000
2016-02-234680.004840.004670.004685.004691002215019500
2016-02-224595.004725.004575.004685.004866002273836500
2016-02-194795.004825.004640.004665.005815002726631000
2016-02-184900.004925.004765.004825.007914003836019500
2016-02-174810.004975.004705.004780.006257003020108000
2016-02-164720.004925.004720.004830.0011472005542415500
2016-02-154485.004680.004435.004635.0013864006365909000
2016-02-124185.004385.004180.004275.0016905007251777500
2016-02-104620.004730.004460.004535.0015929007246275000
2016-02-094670.004725.004575.004610.0012888005965788000
2016-02-084800.005010.004755.004950.007821003830268000
2016-02-055140.005340.004840.004940.0011250005615338500
2016-02-045080.005220.005030.005140.008196004212684000
2016-02-035350.005390.005190.005200.007522003951183000
2016-02-025530.005590.005490.005520.005500003045321000
2016-02-015690.005690.005550.005580.009752005464205000
2016-01-295220.005420.005150.005390.0011403006020068000
2016-01-285410.005420.005220.005220.007636004035456000
2016-01-275500.005520.005360.005440.008339004544007000
2016-01-265260.005310.005220.005260.005594002949532000
2016-01-255480.005490.005310.005350.007096003808688000
2016-01-225320.005410.005220.005390.007699004096483000
2016-01-215140.005380.005120.005120.0010276005378518000
2016-01-205360.005400.005120.005140.007494003916808000
2016-01-195120.005380.005120.005360.0012535006641483000
2016-01-185030.005240.004985.005200.0011288005793798000
2016-01-155410.005480.005210.005230.0017323009190976000
2016-01-145340.005430.005280.005430.009555005122973000
2016-01-135540.005640.005530.005540.008032004473522000
2016-01-125490.005530.005380.005390.0010294005586235000
2016-01-085510.005670.005500.005540.00183120010208275000
2016-01-075780.005830.005620.005630.008675004950985000
2016-01-066030.006030.005720.005790.0010971006400139000
2016-01-056050.006080.005970.006030.007265004378848000
2016-01-046130.006220.006040.006090.006552003996383000
2015-12-306210.006350.006180.006180.003656002280008000
2015-12-296100.006250.006100.006240.003041001887199000
2015-12-286070.006230.006070.006180.004188002584065000
2015-12-256150.006230.006060.006120.004675002860022000
2015-12-246270.006290.006150.006210.004773002965883000
2015-12-226210.006270.006070.006210.005627003482885000
2015-12-216190.006270.006120.006230.007212004463793000
2015-12-186440.006490.006260.006310.009192005824438000
2015-12-176670.006680.006450.006460.006862004490087000
2015-12-166480.006620.006480.006580.006270004114344000
2015-12-156400.006450.006330.006380.005159003299912000
2015-12-146460.006520.006370.006480.006840004410378000
2015-12-116520.006710.006520.006660.005359003544673000
2015-12-106650.006660.006520.006610.007564004985232000
2015-12-096840.006910.006760.006790.006881004688881000
2015-12-086990.007070.006840.006860.006583004566924000
2015-12-076810.007020.006810.006930.008281005753633000
2015-12-046790.006790.006700.006740.006464004355436000
2015-12-036740.006870.006710.006840.005221003558035000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog