1435 (株)robot home の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 4,150 | 4,655 | 4,080 | 4,600 | 640,800 | 460 |
| 2015-12-29 | 3,725 | 4,400 | 3,630 | 4,210 | 783,900 | 421 |
| 2015-12-28 | 3,750 | 3,845 | 3,610 | 3,765 | 149,800 | 376.50 |
| 2015-12-25 | 4,000 | 4,110 | 3,600 | 3,750 | 421,400 | 375 |
| 2015-12-24 | 3,740 | 4,150 | 3,405 | 3,955 | 919,500 | 395.50 |
| 2015-12-22 | 4,135 | 4,425 | 3,575 | 3,600 | 766,200 | 360 |
| 2015-12-21 | 4,880 | 4,910 | 4,230 | 4,275 | 568,000 | 427.50 |
| 2015-12-18 | 4,685 | 5,180 | 4,455 | 4,930 | 1,772,100 | 493 |
| 2015-12-17 | 4,025 | 4,545 | 3,855 | 4,545 | 739,600 | 454.50 |
| 2015-12-16 | 4,485 | 4,685 | 3,775 | 3,845 | 1,235,400 | 384.50 |
| 2015-12-15 | 4,240 | 4,590 | 3,950 | 4,205 | 2,341,900 | 420.50 |
| 2015-12-14 | 3,120 | 3,890 | 3,050 | 3,890 | 1,113,500 | 389 |
| 2015-12-11 | 3,190 | 3,495 | 3,000 | 3,190 | 1,199,600 | 319 |
| 2015-12-10 | 3,145 | 3,335 | 2,966 | 3,055 | 1,136,300 | 305.50 |
| 2015-12-09 | 3,295 | 3,800 | 3,065 | 3,210 | 5,470,200 | 321 |
| 2015-12-08 | 2,750 | 3,100 | 2,716 | 3,100 | 1,547,700 | 310 |
| 2015-12-07 | 2,702 | 2,854 | 2,590 | 2,600 | 1,038,000 | 260 |
| 2015-12-04 | 2,907 | 3,030 | 2,588 | 2,611 | 1,726,500 | 261.10 |
| 2015-12-03 | 3,615 | 3,700 | 2,920 | 2,920 | 3,546,100 | 292 |
分割・併合履歴 ： [2017-12-27]1株→5株 [2016-06-28]1株→2株
