1435 (株)Robot Home の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-10-02	203	203	198	198	333,400	198
2023-09-29	199	204	198	204	468,700	204
2023-09-28	202	203	199	200	239,000	200
2023-09-27	202	205	201	205	130,000	205
2023-09-26	204	205	202	204	87,800	204
2023-09-25	205	208	204	205	140,100	205
2023-09-22	198	205	198	204	185,000	204
2023-09-21	201	202	199	199	148,600	199
2023-09-20	201	202	200	201	92,400	201
2023-09-19	203	204	199	202	253,200	202
2023-09-15	204	206	203	205	117,700	205
2023-09-14	204	204	202	204	167,100	204
2023-09-13	206	206	202	204	81,400	204
2023-09-12	205	208	205	205	84,600	205
2023-09-11	210	210	202	203	209,800	203
2023-09-08	207	210	205	207	346,400	207
2023-09-07	215	215	210	210	204,600	210
2023-09-06	209	217	209	215	276,200	215
2023-09-05	214	214	209	211	320,500	211
2023-09-04	214	219	208	213	489,200	213
2023-09-01	201	214	201	214	705,500	214
2023-08-31	198	203	196	201	613,300	201
2023-08-30	198	198	196	196	131,200	196
2023-08-29	197	199	195	198	168,200	198
2023-08-28	197	199	195	197	181,300	197
2023-08-25	193	196	192	195	87,600	195
2023-08-24	192	196	192	194	88,700	194
2023-08-23	191	194	191	193	79,800	193
2023-08-22	190	194	190	192	103,800	192
2023-08-21	193	193	189	191	171,300	191
2023-08-18	189	196	189	193	229,500	193
2023-08-17	195	195	188	190	355,700	190
2023-08-16	195	198	195	195	263,100	195
2023-08-15	200	200	192	198	600,300	198
2023-08-14	204	207	198	198	874,900	198
2023-08-10	198	203	198	203	345,500	203
2023-08-09	194	197	193	196	156,700	196
2023-08-08	195	196	193	194	114,500	194
2023-08-07	196	196	193	195	91,000	195
2023-08-04	195	197	194	196	96,800	196
2023-08-03	205	205	195	196	450,100	196
2023-08-02	198	208	197	207	501,400	207
2023-08-01	199	200	197	199	139,000	199
2023-07-31	200	200	196	198	174,900	198
2023-07-28	198	200	195	196	755,100	196
2023-07-27	200	200	197	200	234,500	200
2023-07-26	197	201	194	200	187,600	200
2023-07-25	196	199	195	196	229,900	196
2023-07-24	201	201	195	196	241,500	196
2023-07-21	195	200	195	200	117,900	200
2023-07-20	196	201	195	197	276,600	197
2023-07-19	197	197	194	195	119,600	195
2023-07-18	193	197	193	195	181,500	195
2023-07-14	196	196	192	193	152,300	193
2023-07-13	196	197	194	195	162,600	195
2023-07-12	195	196	192	194	221,800	194
2023-07-11	191	195	190	192	214,500	192
2023-07-10	190	191	188	188	213,600	188
2023-07-07	186	192	186	190	183,400	190
2023-07-06	191	192	187	187	333,400	187
2023-07-05	191	192	189	192	236,800	192
2023-07-04	194	194	191	192	157,400	192
2023-07-03	196	197	193	194	154,600	194
2023-06-30	196	196	193	195	156,100	195
2023-06-29	195	200	195	198	172,900	198
2023-06-28	197	199	195	196	171,000	196
2023-06-27	195	196	192	195	147,100	195
2023-06-26	195	197	192	195	213,100	195
2023-06-23	200	202	195	196	384,000	196
2023-06-22	203	204	199	200	457,600	200
2023-06-21	199	205	198	203	369,800	203
2023-06-20	200	201	195	199	331,700	199
2023-06-19	199	202	196	200	465,100	200
2023-06-16	187	194	186	192	494,100	192
2023-06-15	188	189	186	186	113,800	186
2023-06-14	191	191	187	188	261,200	188
2023-06-13	189	191	188	190	160,000	190
2023-06-12	187	190	183	189	204,100	189
2023-06-09	186	189	185	185	173,800	185
2023-06-08	190	192	183	184	329,200	184
2023-06-07	189	193	188	191	409,000	191
2023-06-06	190	192	187	188	262,900	188
2023-06-05	191	193	188	190	349,800	190
2023-06-02	182	186	181	186	252,200	186
2023-06-01	179	182	176	180	347,700	180
2023-05-31	181	182	179	179	250,600	179
2023-05-30	181	184	178	183	335,400	183
2023-05-29	183	187	183	183	308,600	183
2023-05-26	186	187	180	180	609,600	180
2023-05-25	191	193	184	187	514,700	187
2023-05-24	195	195	191	191	143,600	191
2023-05-23	198	200	193	193	290,300	193
2023-05-22	195	200	192	198	306,700	198
2023-05-19	195	195	191	194	371,400	194
2023-05-18	202	202	193	195	557,500	195
2023-05-17	206	207	200	200	371,800	200
2023-05-16	208	209	199	206	775,200	206
2023-05-15	223	223	209	211	752,800	211
2023-05-12	237	242	236	239	660,700	239
2023-05-11	232	234	230	234	187,200	234
2023-05-10	236	236	231	233	223,900	233
2023-05-09	233	236	232	234	206,900	234
2023-05-08	224	234	223	234	272,000	234
2023-05-02	227	227	220	224	131,700	224
2023-05-01	225	226	220	225	167,000	225
2023-04-28	226	228	222	225	436,000	225
2023-04-27	230	231	223	225	360,600	225
2023-04-26	232	236	228	232	224,100	232
2023-04-25	237	244	232	236	292,200	236
2023-04-24	232	237	231	236	344,600	236
2023-04-21	240	241	235	238	264,500	238
2023-04-20	247	249	236	236	510,200	236
2023-04-19	245	249	242	249	303,600	249
2023-04-18	257	258	240	245	667,500	245
2023-04-17	258	258	246	256	500,600	256
2023-04-14	252	258	252	254	424,300	254
2023-04-13	247	252	246	250	414,600	250
2023-04-12	250	252	245	247	668,100	247
2023-04-11	240	247	237	247	845,000	247
2023-04-10	231	237	229	237	472,000	237
2023-04-07	226	232	224	230	232,400	230
2023-04-06	228	230	221	226	312,600	226
2023-04-05	231	236	229	230	550,500	230
2023-04-04	226	234	224	234	514,100	234
2023-04-03	220	227	219	225	580,300	225
2023-03-31	227	227	217	221	360,400	221
2023-03-30	209	225	208	225	890,400	225
2023-03-29	201	209	200	209	415,000	209
2023-03-28	207	207	200	200	171,200	200
2023-03-27	204	208	202	206	224,300	206
2023-03-24	203	205	199	204	267,000	204
2023-03-23	196	205	194	204	508,000	204
2023-03-22	198	201	195	198	235,600	198
2023-03-20	201	205	198	200	326,800	200
2023-03-17	195	205	191	204	429,200	204
2023-03-16	188	195	186	194	274,900	194
2023-03-15	188	197	188	192	398,500	192
2023-03-14	191	191	185	187	271,300	187
2023-03-13	191	191	186	190	230,800	190
2023-03-10	194	195	190	192	286,300	192
2023-03-09	199	199	195	197	189,800	197
2023-03-08	199	202	198	200	205,800	200
2023-03-07	199	201	198	200	174,800	200
2023-03-06	197	203	196	201	494,000	201
2023-03-03	193	196	192	194	119,000	194
2023-03-02	195	198	193	194	172,500	194
2023-03-01	194	194	190	192	137,900	192
2023-02-28	191	197	191	195	265,400	195
2023-02-27	192	193	188	189	199,300	189
2023-02-24	203	203	189	194	438,600	194
2023-02-22	200	202	197	201	228,400	201
2023-02-21	204	206	202	203	459,100	203
2023-02-20	199	209	195	205	1,143,500	205
2023-02-17	185	195	184	195	668,100	195
2023-02-16	193	195	180	185	832,400	185
2023-02-15	188	206	187	192	4,040,800	192
2023-02-14	166	169	164	168	235,600	168
2023-02-13	165	165	163	165	87,500	165
2023-02-10	166	167	165	166	75,700	166
2023-02-09	166	167	165	167	60,900	167
2023-02-08	167	168	165	166	73,900	166
2023-02-07	165	167	165	167	36,800	167
2023-02-06	164	166	164	166	61,800	166
2023-02-03	166	167	164	164	74,900	164
2023-02-02	167	168	166	166	42,500	166
2023-02-01	169	169	166	166	58,400	166
2023-01-31	168	169	167	168	88,200	168
2023-01-30	166	168	165	167	202,200	167
2023-01-27	167	169	165	166	121,500	166
2023-01-26	171	171	167	167	46,700	167
2023-01-25	166	170	166	170	99,800	170
2023-01-24	168	168	165	168	90,700	168
2023-01-23	165	167	164	167	53,500	167
2023-01-20	163	165	162	164	39,100	164
2023-01-19	163	166	163	165	104,100	165
2023-01-18	163	166	162	165	103,100	165
2023-01-17	162	164	162	164	55,800	164
2023-01-16	164	164	160	160	69,900	160
2023-01-13	162	165	162	164	78,800	164
2023-01-12	164	164	163	163	89,900	163
2023-01-11	159	164	159	164	112,200	164
2023-01-10	161	162	160	160	75,500	160
2023-01-06	159	160	158	160	103,600	160
2023-01-05	161	161	159	159	124,000	159
2023-01-04	163	163	159	160	142,300	160

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