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
2018-12-28	340	346	298	307	5,622,400	307
2018-12-27	320	383	312	354	10,308,000	354
2018-12-26	297	314	295	304	2,096,400	304
2018-12-25	309	323	295	302	2,997,500	302
2018-12-21	346	350	325	332	2,943,100	332
2018-12-20	361	378	349	351	2,063,100	351
2018-12-19	350	381	349	369	2,462,900	369
2018-12-18	352	366	345	349	1,605,300	349
2018-12-17	368	374	353	359	1,321,700	359
2018-12-14	380	382	367	369	1,380,700	369
2018-12-13	376	390	369	381	2,194,300	381
2018-12-12	352	390	352	377	3,166,200	377
2018-12-11	374	375	343	350	2,377,600	350
2018-12-10	375	385	368	368	1,157,300	368
2018-12-07	385	390	376	381	1,172,800	381
2018-12-06	385	386	375	381	1,468,000	381
2018-12-05	380	392	373	383	2,026,900	383
2018-12-04	401	402	384	387	3,489,000	387
2018-12-03	396	410	394	401	2,618,200	401
2018-11-30	403	406	394	394	2,732,800	394
2018-11-29	416	418	403	404	2,065,000	404
2018-11-28	409	419	406	412	2,099,600	412
2018-11-27	421	422	406	406	1,369,100	406
2018-11-26	413	425	407	414	1,919,200	414
2018-11-22	408	432	400	413	3,836,200	413
2018-11-21	393	410	391	403	2,157,800	403
2018-11-20	404	410	395	400	1,883,500	400
2018-11-19	405	414	395	407	3,052,800	407
2018-11-16	434	439	394	410	5,277,400	410
2018-11-15	450	468	431	433	4,318,900	433
2018-11-14	464	510	441	456	15,160,500	456
2018-11-13	516	516	516	516	435,800	516
2018-11-12	565	619	563	616	11,122,200	616
2018-11-09	538	562	534	555	3,918,600	555
2018-11-08	533	555	523	531	5,203,600	531
2018-11-07	517	525	513	513	1,668,800	513
2018-11-06	540	545	515	517	2,065,800	517
2018-11-05	513	579	502	522	6,638,700	522
2018-11-02	469	545	469	519	8,212,600	519
2018-11-01	475	482	457	466	2,405,400	466
2018-10-31	463	486	461	475	2,820,400	475
2018-10-30	429	471	422	465	3,302,700	465
2018-10-29	446	462	436	437	2,442,600	437
2018-10-26	474	483	432	448	3,055,100	448
2018-10-25	473	481	458	459	2,833,700	459
2018-10-24	517	520	490	497	2,120,600	497
2018-10-23	525	527	511	511	1,609,700	511
2018-10-22	513	534	512	529	1,677,400	529
2018-10-19	514	529	510	518	2,217,600	518
2018-10-18	542	543	508	525	3,982,300	525
2018-10-17	558	562	538	544	2,826,500	544
2018-10-16	549	559	527	539	3,211,000	539
2018-10-15	587	598	540	541	5,654,300	541
2018-10-12	527	614	520	578	14,418,000	578
2018-10-11	521	544	513	520	5,260,400	520
2018-10-10	574	598	563	567	4,196,900	567
2018-10-09	598	604	555	574	6,033,200	574
2018-10-05	636	642	608	615	4,153,100	615
2018-10-04	651	690	632	646	12,104,400	646
2018-10-03	636	660	625	635	7,604,200	635
2018-10-02	705	715	660	666	10,390,400	666
2018-10-01	762	774	719	724	9,009,100	724
2018-09-28	715	788	712	738	19,035,500	738
2018-09-27	778	830	710	725	23,822,000	725
2018-09-26	809	854	762	793	37,772,100	793
2018-09-25	615	705	591	705	27,107,900	705
2018-09-21	530	605	523	605	24,913,800	605
2018-09-20	573	574	491	505	35,596,800	505
2018-09-19	523	523	520	523	4,117,800	523
2018-09-18	411	443	403	443	15,192,000	443
2018-09-14	372	386	354	363	15,537,400	363
2018-09-13	327	399	327	364	36,610,800	364
2018-09-12	386	387	330	337	29,871,500	337
2018-09-11	500	501	410	410	24,968,400	410
2018-09-10	487	529	483	490	15,093,100	490
2018-09-07	528	536	491	502	26,500,000	502
2018-09-06	596	634	467	533	65,786,600	533
2018-09-05	756	756	756	756	107,500	756
2018-09-04	906	906	906	906	171,200	906
2018-09-03	1,206	1,206	1,206	1,206	47,500	1,206
2018-08-31	1,575	1,622	1,572	1,606	874,500	1,606
2018-08-30	1,570	1,580	1,538	1,575	951,000	1,575
2018-08-29	1,593	1,593	1,539	1,545	938,800	1,545
2018-08-28	1,637	1,649	1,587	1,601	584,600	1,601
2018-08-27	1,622	1,655	1,597	1,616	749,400	1,616
2018-08-24	1,560	1,615	1,540	1,614	1,119,500	1,614
2018-08-23	1,636	1,636	1,528	1,548	1,586,200	1,548
2018-08-22	1,650	1,650	1,552	1,629	1,768,500	1,629
2018-08-21	1,735	1,747	1,645	1,650	756,900	1,650
2018-08-20	1,800	1,832	1,718	1,720	669,200	1,720
2018-08-17	1,867	1,879	1,810	1,823	527,800	1,823
2018-08-16	1,900	1,946	1,865	1,880	576,500	1,880
2018-08-15	1,999	2,025	1,905	1,929	587,200	1,929
2018-08-14	1,963	2,013	1,924	1,955	540,000	1,955
2018-08-13	2,023	2,024	1,906	1,927	824,900	1,927
2018-08-10	2,063	2,085	2,023	2,048	524,700	2,048
2018-08-09	2,081	2,085	2,004	2,056	641,000	2,056
2018-08-08	2,054	2,106	2,053	2,092	941,200	2,092
2018-08-07	2,000	2,079	1,986	2,050	997,700	2,050
2018-08-06	1,946	1,992	1,770	1,971	1,149,900	1,971
2018-08-03	1,885	1,944	1,881	1,899	613,900	1,899
2018-08-02	1,890	1,910	1,857	1,898	379,800	1,898
2018-08-01	1,853	1,871	1,822	1,866	309,200	1,866
2018-07-31	1,890	1,893	1,838	1,862	315,800	1,862
2018-07-30	1,860	1,935	1,846	1,894	1,296,600	1,894
2018-07-27	1,865	1,879	1,829	1,845	384,900	1,845
2018-07-26	1,807	1,892	1,786	1,878	506,300	1,878
2018-07-25	1,762	1,830	1,754	1,818	359,700	1,818
2018-07-24	1,767	1,786	1,712	1,780	585,300	1,780
2018-07-23	1,740	1,790	1,713	1,783	534,500	1,783
2018-07-20	1,729	1,766	1,701	1,731	563,100	1,731
2018-07-19	1,751	1,759	1,689	1,707	483,300	1,707
2018-07-18	1,750	1,866	1,711	1,762	1,385,000	1,762
2018-07-17	1,652	1,709	1,593	1,688	613,900	1,688
2018-07-13	1,603	1,668	1,603	1,652	580,900	1,652
2018-07-12	1,548	1,606	1,527	1,587	854,000	1,587
2018-07-11	1,606	1,621	1,542	1,550	813,700	1,550
2018-07-10	1,704	1,718	1,640	1,640	439,700	1,640
2018-07-09	1,686	1,801	1,671	1,718	928,800	1,718
2018-07-06	1,628	1,684	1,558	1,667	2,255,500	1,667
2018-07-05	1,740	1,743	1,603	1,617	790,500	1,617
2018-07-04	1,700	1,764	1,695	1,742	893,200	1,742
2018-07-03	1,723	1,734	1,677	1,705	861,900	1,705
2018-07-02	1,820	1,835	1,716	1,723	1,056,300	1,723
2018-06-29	1,859	1,872	1,806	1,829	646,200	1,829
2018-06-28	1,879	1,901	1,825	1,851	376,400	1,851
2018-06-27	1,900	1,933	1,871	1,878	377,400	1,878
2018-06-26	1,931	1,962	1,875	1,898	510,700	1,898
2018-06-25	2,016	2,050	1,959	1,970	420,700	1,970
2018-06-22	2,009	2,093	1,997	2,022	586,200	2,022
2018-06-21	1,986	2,027	1,953	2,014	670,200	2,014
2018-06-20	2,011	2,017	1,916	1,983	547,700	1,983
2018-06-19	2,097	2,135	1,975	2,016	500,500	2,016
2018-06-18	2,158	2,173	2,070	2,105	408,400	2,105
2018-06-15	2,143	2,208	2,140	2,158	449,900	2,158
2018-06-14	2,193	2,206	2,113	2,141	515,000	2,141
2018-06-13	2,181	2,198	2,155	2,185	372,800	2,185
2018-06-12	2,200	2,207	2,153	2,197	380,500	2,197
2018-06-11	2,206	2,215	2,160	2,189	377,900	2,189
2018-06-08	2,169	2,211	2,167	2,201	432,500	2,201
2018-06-07	2,206	2,207	2,102	2,156	538,100	2,156
2018-06-06	2,104	2,167	2,093	2,159	502,200	2,159
2018-06-05	2,214	2,214	2,063	2,102	767,300	2,102
2018-06-04	2,137	2,228	2,134	2,218	795,600	2,218
2018-06-01	2,157	2,178	2,061	2,127	888,500	2,127
2018-05-31	1,980	2,150	1,980	2,141	1,665,900	2,141
2018-05-30	1,909	1,966	1,899	1,945	718,000	1,945
2018-05-29	1,880	1,927	1,852	1,910	624,000	1,910
2018-05-28	1,810	1,879	1,808	1,861	653,400	1,861
2018-05-25	1,860	1,872	1,802	1,812	758,100	1,812
2018-05-24	1,889	1,898	1,861	1,870	411,300	1,870
2018-05-23	1,880	1,911	1,867	1,868	529,800	1,868
2018-05-22	1,882	1,897	1,861	1,870	356,200	1,870
2018-05-21	1,900	1,901	1,864	1,875	276,100	1,875
2018-05-18	1,892	1,905	1,877	1,886	350,800	1,886
2018-05-17	1,952	1,954	1,888	1,907	669,300	1,907
2018-05-16	1,900	1,977	1,896	1,960	1,096,200	1,960
2018-05-15	1,920	1,932	1,849	1,907	981,700	1,907
2018-05-14	1,940	1,959	1,909	1,913	853,500	1,913
2018-05-11	1,908	1,939	1,883	1,928	483,800	1,928
2018-05-10	1,944	1,946	1,900	1,914	380,700	1,914
2018-05-09	1,964	1,982	1,929	1,934	643,300	1,934
2018-05-08	1,961	2,018	1,935	1,957	1,077,300	1,957
2018-05-07	1,872	1,966	1,871	1,950	1,311,500	1,950
2018-05-02	1,948	1,959	1,851	1,862	992,600	1,862
2018-05-01	1,862	1,903	1,839	1,887	667,300	1,887
2018-04-27	1,890	1,891	1,839	1,862	1,215,000	1,862
2018-04-26	1,946	1,946	1,863	1,875	1,268,900	1,875
2018-04-25	1,951	1,976	1,926	1,945	3,344,500	1,945
2018-04-24	2,150	2,195	2,139	2,167	533,400	2,167
2018-04-23	2,036	2,182	2,036	2,137	864,500	2,137
2018-04-20	2,025	2,079	2,010	2,045	1,648,900	2,045
2018-04-19	2,330	2,330	2,036	2,058	2,779,200	2,058
2018-04-18	2,390	2,424	2,351	2,385	591,200	2,385
2018-04-17	2,410	2,429	2,315	2,411	641,100	2,411
2018-04-16	2,462	2,509	2,351	2,370	974,000	2,370
2018-04-13	2,371	2,371	2,249	2,300	539,900	2,300
2018-04-12	2,355	2,399	2,344	2,360	232,800	2,360
2018-04-11	2,360	2,441	2,342	2,352	633,600	2,352
2018-04-10	2,367	2,400	2,261	2,299	787,100	2,299
2018-04-09	2,346	2,392	2,313	2,369	566,400	2,369
2018-04-06	2,450	2,475	2,350	2,375	581,400	2,375
2018-04-05	2,415	2,464	2,386	2,451	693,700	2,451
2018-04-04	2,532	2,539	2,432	2,465	1,011,700	2,465
2018-04-03	2,336	2,549	2,335	2,519	1,449,500	2,519
2018-03-30	2,358	2,463	2,358	2,437	920,600	2,437
2018-03-29	2,266	2,365	2,245	2,318	695,900	2,318
2018-03-28	2,217	2,263	2,190	2,235	391,700	2,235
2018-03-27	2,185	2,234	2,170	2,230	557,300	2,230
2018-03-26	2,126	2,141	2,049	2,128	387,600	2,128
2018-03-23	2,110	2,170	2,095	2,155	400,500	2,155
2018-03-22	2,020	2,207	2,020	2,195	667,800	2,195
2018-03-20	2,101	2,135	2,034	2,050	641,400	2,050
2018-03-19	2,158	2,238	2,158	2,205	495,600	2,205
2018-03-16	2,248	2,256	2,157	2,160	502,200	2,160
2018-03-15	2,268	2,300	2,222	2,248	520,500	2,248
2018-03-14	2,240	2,260	2,195	2,259	383,700	2,259
2018-03-13	2,153	2,251	2,147	2,243	410,300	2,243
2018-03-12	2,196	2,214	2,121	2,157	408,300	2,157
2018-03-09	2,164	2,220	2,150	2,177	592,900	2,177
2018-03-08	2,090	2,144	2,042	2,130	395,500	2,130
2018-03-07	2,020	2,140	2,019	2,100	697,400	2,100
2018-03-06	2,050	2,050	1,946	2,018	490,800	2,018
2018-03-05	1,990	2,004	1,914	1,992	520,800	1,992
2018-03-02	2,000	2,048	1,990	2,000	507,100	2,000
2018-03-01	2,088	2,119	2,037	2,050	676,000	2,050
2018-02-28	2,098	2,142	2,098	2,113	542,900	2,113
2018-02-27	2,165	2,183	2,066	2,108	826,900	2,108
2018-02-26	2,230	2,249	2,170	2,171	908,300	2,171
2018-02-23	2,134	2,231	2,131	2,220	1,399,300	2,220
2018-02-22	2,084	2,125	2,036	2,076	954,000	2,076
2018-02-21	2,033	2,142	2,006	2,134	1,387,400	2,134
2018-02-20	1,960	2,028	1,935	2,014	651,500	2,014
2018-02-19	1,950	2,005	1,946	1,996	947,000	1,996
2018-02-16	1,850	1,927	1,839	1,905	1,173,900	1,905
2018-02-15	1,752	1,853	1,726	1,834	1,622,200	1,834
2018-02-14	1,599	1,722	1,598	1,694	1,114,700	1,694
2018-02-13	1,666	1,666	1,604	1,622	452,800	1,622
2018-02-09	1,572	1,603	1,553	1,594	816,100	1,594
2018-02-08	1,610	1,697	1,603	1,683	522,900	1,683
2018-02-07	1,690	1,699	1,576	1,576	339,400	1,576
2018-02-06	1,594	1,639	1,520	1,573	770,700	1,573
2018-02-05	1,722	1,764	1,684	1,754	508,300	1,754
2018-02-02	1,799	1,820	1,769	1,780	492,900	1,780
2018-02-01	1,719	1,780	1,719	1,776	342,600	1,776
2018-01-31	1,687	1,733	1,670	1,702	309,000	1,702
2018-01-30	1,767	1,794	1,689	1,702	411,700	1,702
2018-01-29	1,800	1,800	1,742	1,785	438,900	1,785
2018-01-26	1,811	1,820	1,766	1,771	390,600	1,771
2018-01-25	1,815	1,840	1,773	1,792	603,600	1,792
2018-01-24	1,834	1,851	1,730	1,790	1,164,300	1,790
2018-01-23	1,730	1,819	1,706	1,799	1,029,000	1,799
2018-01-22	1,681	1,728	1,668	1,725	703,600	1,725
2018-01-19	1,631	1,673	1,631	1,656	459,600	1,656
2018-01-18	1,661	1,692	1,620	1,628	898,600	1,628
2018-01-17	1,638	1,659	1,613	1,650	492,400	1,650
2018-01-16	1,616	1,640	1,568	1,638	459,800	1,638
2018-01-15	1,575	1,609	1,546	1,604	432,100	1,604
2018-01-12	1,611	1,619	1,561	1,569	311,100	1,569
2018-01-11	1,621	1,655	1,600	1,603	510,300	1,603
2018-01-10	1,563	1,659	1,556	1,648	1,302,300	1,648
2018-01-09	1,500	1,555	1,493	1,539	756,500	1,539
2018-01-05	1,597	1,599	1,483	1,503	2,272,600	1,503
2018-01-04	1,671	1,674	1,567	1,582	844,500	1,582

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30