1435 (株)robot home の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283403462983075,622,400307
2018-12-2732038331235410,308,000354
2018-12-262973142953042,096,400304
2018-12-253093232953022,997,500302
2018-12-213463503253322,943,100332
2018-12-203613783493512,063,100351
2018-12-193503813493692,462,900369
2018-12-183523663453491,605,300349
2018-12-173683743533591,321,700359
2018-12-143803823673691,380,700369
2018-12-133763903693812,194,300381
2018-12-123523903523773,166,200377
2018-12-113743753433502,377,600350
2018-12-103753853683681,157,300368
2018-12-073853903763811,172,800381
2018-12-063853863753811,468,000381
2018-12-053803923733832,026,900383
2018-12-044014023843873,489,000387
2018-12-033964103944012,618,200401
2018-11-304034063943942,732,800394
2018-11-294164184034042,065,000404
2018-11-284094194064122,099,600412
2018-11-274214224064061,369,100406
2018-11-264134254074141,919,200414
2018-11-224084324004133,836,200413
2018-11-213934103914032,157,800403
2018-11-204044103954001,883,500400
2018-11-194054143954073,052,800407
2018-11-164344393944105,277,400410
2018-11-154504684314334,318,900433
2018-11-1446451044145615,160,500456
2018-11-13516516516516435,800516
2018-11-1256561956361611,122,200616
2018-11-095385625345553,918,600555
2018-11-085335555235315,203,600531
2018-11-075175255135131,668,800513
2018-11-065405455155172,065,800517
2018-11-055135795025226,638,700522
2018-11-024695454695198,212,600519
2018-11-014754824574662,405,400466
2018-10-314634864614752,820,400475
2018-10-304294714224653,302,700465
2018-10-294464624364372,442,600437
2018-10-264744834324483,055,100448
2018-10-254734814584592,833,700459
2018-10-245175204904972,120,600497
2018-10-235255275115111,609,700511
2018-10-225135345125291,677,400529
2018-10-195145295105182,217,600518
2018-10-185425435085253,982,300525
2018-10-175585625385442,826,500544
2018-10-165495595275393,211,000539
2018-10-155875985405415,654,300541
2018-10-1252761452057814,418,000578
2018-10-115215445135205,260,400520
2018-10-105745985635674,196,900567
2018-10-095986045555746,033,200574
2018-10-056366426086154,153,100615
2018-10-0465169063264612,104,400646
2018-10-036366606256357,604,200635
2018-10-0270571566066610,390,400666
2018-10-017627747197249,009,100724
2018-09-2871578871273819,035,500738
2018-09-2777883071072523,822,000725
2018-09-2680985476279337,772,100793
2018-09-2561570559170527,107,900705
2018-09-2153060552360524,913,800605
2018-09-2057357449150535,596,800505
2018-09-195235235205234,117,800523
2018-09-1841144340344315,192,000443
2018-09-1437238635436315,537,400363
2018-09-1332739932736436,610,800364
2018-09-1238638733033729,871,500337
2018-09-1150050141041024,968,400410
2018-09-1048752948349015,093,100490
2018-09-0752853649150226,500,000502
2018-09-0659663446753365,786,600533
2018-09-05756756756756107,500756
2018-09-04906906906906171,200906
2018-09-031,2061,2061,2061,20647,5001,206
2018-08-311,5751,6221,5721,606874,5001,606
2018-08-301,5701,5801,5381,575951,0001,575
2018-08-291,5931,5931,5391,545938,8001,545
2018-08-281,6371,6491,5871,601584,6001,601
2018-08-271,6221,6551,5971,616749,4001,616
2018-08-241,5601,6151,5401,6141,119,5001,614
2018-08-231,6361,6361,5281,5481,586,2001,548
2018-08-221,6501,6501,5521,6291,768,5001,629
2018-08-211,7351,7471,6451,650756,9001,650
2018-08-201,8001,8321,7181,720669,2001,720
2018-08-171,8671,8791,8101,823527,8001,823
2018-08-161,9001,9461,8651,880576,5001,880
2018-08-151,9992,0251,9051,929587,2001,929
2018-08-141,9632,0131,9241,955540,0001,955
2018-08-132,0232,0241,9061,927824,9001,927
2018-08-102,0632,0852,0232,048524,7002,048
2018-08-092,0812,0852,0042,056641,0002,056
2018-08-082,0542,1062,0532,092941,2002,092
2018-08-072,0002,0791,9862,050997,7002,050
2018-08-061,9461,9921,7701,9711,149,9001,971
2018-08-031,8851,9441,8811,899613,9001,899
2018-08-021,8901,9101,8571,898379,8001,898
2018-08-011,8531,8711,8221,866309,2001,866
2018-07-311,8901,8931,8381,862315,8001,862
2018-07-301,8601,9351,8461,8941,296,6001,894
2018-07-271,8651,8791,8291,845384,9001,845
2018-07-261,8071,8921,7861,878506,3001,878
2018-07-251,7621,8301,7541,818359,7001,818
2018-07-241,7671,7861,7121,780585,3001,780
2018-07-231,7401,7901,7131,783534,5001,783
2018-07-201,7291,7661,7011,731563,1001,731
2018-07-191,7511,7591,6891,707483,3001,707
2018-07-181,7501,8661,7111,7621,385,0001,762
2018-07-171,6521,7091,5931,688613,9001,688
2018-07-131,6031,6681,6031,652580,9001,652
2018-07-121,5481,6061,5271,587854,0001,587
2018-07-111,6061,6211,5421,550813,7001,550
2018-07-101,7041,7181,6401,640439,7001,640
2018-07-091,6861,8011,6711,718928,8001,718
2018-07-061,6281,6841,5581,6672,255,5001,667
2018-07-051,7401,7431,6031,617790,5001,617
2018-07-041,7001,7641,6951,742893,2001,742
2018-07-031,7231,7341,6771,705861,9001,705
2018-07-021,8201,8351,7161,7231,056,3001,723
2018-06-291,8591,8721,8061,829646,2001,829
2018-06-281,8791,9011,8251,851376,4001,851
2018-06-271,9001,9331,8711,878377,4001,878
2018-06-261,9311,9621,8751,898510,7001,898
2018-06-252,0162,0501,9591,970420,7001,970
2018-06-222,0092,0931,9972,022586,2002,022
2018-06-211,9862,0271,9532,014670,2002,014
2018-06-202,0112,0171,9161,983547,7001,983
2018-06-192,0972,1351,9752,016500,5002,016
2018-06-182,1582,1732,0702,105408,4002,105
2018-06-152,1432,2082,1402,158449,9002,158
2018-06-142,1932,2062,1132,141515,0002,141
2018-06-132,1812,1982,1552,185372,8002,185
2018-06-122,2002,2072,1532,197380,5002,197
2018-06-112,2062,2152,1602,189377,9002,189
2018-06-082,1692,2112,1672,201432,5002,201
2018-06-072,2062,2072,1022,156538,1002,156
2018-06-062,1042,1672,0932,159502,2002,159
2018-06-052,2142,2142,0632,102767,3002,102
2018-06-042,1372,2282,1342,218795,6002,218
2018-06-012,1572,1782,0612,127888,5002,127
2018-05-311,9802,1501,9802,1411,665,9002,141
2018-05-301,9091,9661,8991,945718,0001,945
2018-05-291,8801,9271,8521,910624,0001,910
2018-05-281,8101,8791,8081,861653,4001,861
2018-05-251,8601,8721,8021,812758,1001,812
2018-05-241,8891,8981,8611,870411,3001,870
2018-05-231,8801,9111,8671,868529,8001,868
2018-05-221,8821,8971,8611,870356,2001,870
2018-05-211,9001,9011,8641,875276,1001,875
2018-05-181,8921,9051,8771,886350,8001,886
2018-05-171,9521,9541,8881,907669,3001,907
2018-05-161,9001,9771,8961,9601,096,2001,960
2018-05-151,9201,9321,8491,907981,7001,907
2018-05-141,9401,9591,9091,913853,5001,913
2018-05-111,9081,9391,8831,928483,8001,928
2018-05-101,9441,9461,9001,914380,7001,914
2018-05-091,9641,9821,9291,934643,3001,934
2018-05-081,9612,0181,9351,9571,077,3001,957
2018-05-071,8721,9661,8711,9501,311,5001,950
2018-05-021,9481,9591,8511,862992,6001,862
2018-05-011,8621,9031,8391,887667,3001,887
2018-04-271,8901,8911,8391,8621,215,0001,862
2018-04-261,9461,9461,8631,8751,268,9001,875
2018-04-251,9511,9761,9261,9453,344,5001,945
2018-04-242,1502,1952,1392,167533,4002,167
2018-04-232,0362,1822,0362,137864,5002,137
2018-04-202,0252,0792,0102,0451,648,9002,045
2018-04-192,3302,3302,0362,0582,779,2002,058
2018-04-182,3902,4242,3512,385591,2002,385
2018-04-172,4102,4292,3152,411641,1002,411
2018-04-162,4622,5092,3512,370974,0002,370
2018-04-132,3712,3712,2492,300539,9002,300
2018-04-122,3552,3992,3442,360232,8002,360
2018-04-112,3602,4412,3422,352633,6002,352
2018-04-102,3672,4002,2612,299787,1002,299
2018-04-092,3462,3922,3132,369566,4002,369
2018-04-062,4502,4752,3502,375581,4002,375
2018-04-052,4152,4642,3862,451693,7002,451
2018-04-042,5322,5392,4322,4651,011,7002,465
2018-04-032,3362,5492,3352,5191,449,5002,519
2018-03-302,3582,4632,3582,437920,6002,437
2018-03-292,2662,3652,2452,318695,9002,318
2018-03-282,2172,2632,1902,235391,7002,235
2018-03-272,1852,2342,1702,230557,3002,230
2018-03-262,1262,1412,0492,128387,6002,128
2018-03-232,1102,1702,0952,155400,5002,155
2018-03-222,0202,2072,0202,195667,8002,195
2018-03-202,1012,1352,0342,050641,4002,050
2018-03-192,1582,2382,1582,205495,6002,205
2018-03-162,2482,2562,1572,160502,2002,160
2018-03-152,2682,3002,2222,248520,5002,248
2018-03-142,2402,2602,1952,259383,7002,259
2018-03-132,1532,2512,1472,243410,3002,243
2018-03-122,1962,2142,1212,157408,3002,157
2018-03-092,1642,2202,1502,177592,9002,177
2018-03-082,0902,1442,0422,130395,5002,130
2018-03-072,0202,1402,0192,100697,4002,100
2018-03-062,0502,0501,9462,018490,8002,018
2018-03-051,9902,0041,9141,992520,8001,992
2018-03-022,0002,0481,9902,000507,1002,000
2018-03-012,0882,1192,0372,050676,0002,050
2018-02-282,0982,1422,0982,113542,9002,113
2018-02-272,1652,1832,0662,108826,9002,108
2018-02-262,2302,2492,1702,171908,3002,171
2018-02-232,1342,2312,1312,2201,399,3002,220
2018-02-222,0842,1252,0362,076954,0002,076
2018-02-212,0332,1422,0062,1341,387,4002,134
2018-02-201,9602,0281,9352,014651,5002,014
2018-02-191,9502,0051,9461,996947,0001,996
2018-02-161,8501,9271,8391,9051,173,9001,905
2018-02-151,7521,8531,7261,8341,622,2001,834
2018-02-141,5991,7221,5981,6941,114,7001,694
2018-02-131,6661,6661,6041,622452,8001,622
2018-02-091,5721,6031,5531,594816,1001,594
2018-02-081,6101,6971,6031,683522,9001,683
2018-02-071,6901,6991,5761,576339,4001,576
2018-02-061,5941,6391,5201,573770,7001,573
2018-02-051,7221,7641,6841,754508,3001,754
2018-02-021,7991,8201,7691,780492,9001,780
2018-02-011,7191,7801,7191,776342,6001,776
2018-01-311,6871,7331,6701,702309,0001,702
2018-01-301,7671,7941,6891,702411,7001,702
2018-01-291,8001,8001,7421,785438,9001,785
2018-01-261,8111,8201,7661,771390,6001,771
2018-01-251,8151,8401,7731,792603,6001,792
2018-01-241,8341,8511,7301,7901,164,3001,790
2018-01-231,7301,8191,7061,7991,029,0001,799
2018-01-221,6811,7281,6681,725703,6001,725
2018-01-191,6311,6731,6311,656459,6001,656
2018-01-181,6611,6921,6201,628898,6001,628
2018-01-171,6381,6591,6131,650492,4001,650
2018-01-161,6161,6401,5681,638459,8001,638
2018-01-151,5751,6091,5461,604432,1001,604
2018-01-121,6111,6191,5611,569311,1001,569
2018-01-111,6211,6551,6001,603510,3001,603
2018-01-101,5631,6591,5561,6481,302,3001,648
2018-01-091,5001,5551,4931,539756,5001,539
2018-01-051,5971,5991,4831,5032,272,6001,503
2018-01-041,6711,6741,5671,582844,5001,582

分割・併合履歴 : [2017-12-27]1株→5株 [2016-06-28]1株→2株