1435 (株)Robot Home の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30214215212213285,300213
2019-12-27215217213217304,100217
2019-12-26211215211215625,200215
2019-12-25214214210211339,700211
2019-12-24211216210214464,900214
2019-12-23219219211212984,500212
2019-12-20221221218218274,300218
2019-12-19220225219220226,400220
2019-12-18225225219221503,200221
2019-12-17228228223225276,000225
2019-12-16222229222226453,600226
2019-12-13228229223224593,800224
2019-12-12232232225226599,900226
2019-12-11234236230232315,400232
2019-12-10235238231234531,700234
2019-12-09235243233234879,900234
2019-12-06232233229233233,900233
2019-12-05238240229232972,100232
2019-12-04237239233237697,200237
2019-12-032482482352391,093,600239
2019-12-022532592462471,613,200247
2019-11-292322532322522,426,500252
2019-11-28228236225232898,300232
2019-11-272382382272281,384,100228
2019-11-262462492372391,843,300239
2019-11-2521528621424315,319,600243
2019-11-22201209201209311,200209
2019-11-21208209201204370,200204
2019-11-20213215206208603,300208
2019-11-19217217213213295,000213
2019-11-18216219216218587,900218
2019-11-15211217207216653,100216
2019-11-14213214207208266,500208
2019-11-13215216211212493,100212
2019-11-12208216203212834,500212
2019-11-11200206200205376,900205
2019-11-08199205199200436,800200
2019-11-07208209198201973,400201
2019-11-06216216207211906,600211
2019-11-05218219214216341,300216
2019-11-01216217213217262,900217
2019-10-31221221217217317,400217
2019-10-302132212082211,432,200221
2019-10-29220221213215642,200215
2019-10-28210219209218984,600218
2019-10-25208208204208337,000208
2019-10-24213213205209485,900209
2019-10-232072172032101,495,400210
2019-10-211952141952052,176,000205
2019-10-18190197190196564,500196
2019-10-17195195191191247,700191
2019-10-16195198193195379,900195
2019-10-15189194189192463,700192
2019-10-11190191186188469,400188
2019-10-10199199192193551,900193
2019-10-091912031901961,726,600196
2019-10-081841961821911,065,900191
2019-10-07185190184186521,200186
2019-10-041741911731801,536,600180
2019-10-03173174171174262,500174
2019-10-02176176175176151,000176
2019-10-01175178175177260,900177
2019-09-30179179172176488,300176
2019-09-27178179177179351,600179
2019-09-26181183179180391,500180
2019-09-25182182178181312,700181
2019-09-24181186180184335,800184
2019-09-20179181177180300,500180
2019-09-19177183177179516,700179
2019-09-18186188179179651,100179
2019-09-17184188183186286,900186
2019-09-13189193184185656,400185
2019-09-122022031881881,788,300188
2019-09-111852051842021,964,900202
2019-09-10180183179183324,000183
2019-09-09178180175179285,700179
2019-09-06177186177178901,900178
2019-09-05172180172175880,500175
2019-09-04176177169171378,400171
2019-09-03173178171175857,500175
2019-09-02165174164171916,800171
2019-08-30161166160166758,700166
2019-08-29163163156159846,300159
2019-08-28163165161163350,000163
2019-08-27163166162163391,300163
2019-08-26165166161162553,600162
2019-08-23168169167168165,000168
2019-08-22171177166168602,200168
2019-08-21170173168171377,000171
2019-08-20165170165168435,600168
2019-08-19165169162164515,000164
2019-08-16163167163164410,900164
2019-08-15163167162164392,300164
2019-08-14173173166168288,500168
2019-08-13168170166168539,000168
2019-08-091911981691733,818,000173
2019-08-08166171159161811,400161
2019-08-07167175167169469,400169
2019-08-061591691561691,033,200169
2019-08-05173173163166845,100166
2019-08-021781811721741,628,300174
2019-08-01186187185186259,700186
2019-07-31187189185188303,700188
2019-07-301901911871891,030,200189
2019-07-29188191187188346,300188
2019-07-26195195188189674,700189
2019-07-25195197193194467,800194
2019-07-24199201196197309,700197
2019-07-23196200196198367,200198
2019-07-22201202199199299,500199
2019-07-19198202197200840,500200
2019-07-18196200195195556,100195
2019-07-171952021951961,335,000196
2019-07-162032091982011,210,000201
2019-07-12206209202202541,700202
2019-07-11206208202207728,900207
2019-07-10207211206206881,200206
2019-07-092122152052071,269,400207
2019-07-082082172062121,618,200212
2019-07-052052152052101,462,800210
2019-07-042112152072091,982,800209
2019-07-032252272122153,636,300215
2019-07-0220923120621916,338,600219
2019-07-0119221519019716,768,200197
2019-06-28167171166167559,900167
2019-06-271621711621671,744,700167
2019-06-261721751631652,640,600165
2019-06-251711831711761,207,900176
2019-06-241791791681712,104,400171
2019-06-21183185182183650,200183
2019-06-201881881831861,172,400186
2019-06-191891961881892,142,700189
2019-06-1819420118118812,248,700188
2019-06-17237238231231300,200231
2019-06-14234241232236626,500236
2019-06-13232234228232393,900232
2019-06-12238240230232801,500232
2019-06-112362532362401,356,500240
2019-06-102372432322351,034,200235
2019-06-07233235230233345,700233
2019-06-06230239225232761,300232
2019-06-05240242230231701,000231
2019-06-042182332182301,026,600230
2019-06-032232272152181,061,200218
2019-05-31233233228229836,200229
2019-05-30229238228231983,100231
2019-05-292452482332332,017,000233
2019-05-282612732402526,372,100252
2019-05-2721928121725312,807,700253
2019-05-242222262162161,311,300216
2019-05-232162302162261,678,600226
2019-05-222072202072171,306,100217
2019-05-21205208203206503,700206
2019-05-20207214203208915,400208
2019-05-17213217210210502,800210
2019-05-162202262072101,298,000210
2019-05-152062402062253,984,000225
2019-05-141802091802088,529,800208
2019-05-13253253248250635,900250
2019-05-10248256247254985,700254
2019-05-092562582492501,016,400250
2019-05-08259261255257715,700257
2019-05-07264266260261716,300261
2019-04-26264266260265769,500265
2019-04-25270270263267801,600267
2019-04-24269272265269698,000269
2019-04-23273273266266630,900266
2019-04-22277277271273855,100273
2019-04-192722772692711,026,300271
2019-04-182692892682704,480,100270
2019-04-172662742632681,235,500268
2019-04-162662712632641,166,900264
2019-04-152552652552621,373,200262
2019-04-12260261254255666,700255
2019-04-112612672552571,221,300257
2019-04-102602662532621,647,600262
2019-04-09257265254258930,300258
2019-04-082802842592602,967,700260
2019-04-052632762622722,203,700272
2019-04-04261268258259952,600259
2019-04-032522672522621,130,500262
2019-04-022602652502521,808,900252
2019-04-012642712592601,360,400260
2019-03-292742772642671,595,500267
2019-03-282622942622735,173,500273
2019-03-272502592502571,212,800257
2019-03-262542622502511,760,200251
2019-03-252502612462551,881,500255
2019-03-222652712572571,827,300257
2019-03-202682792652662,241,800266
2019-03-193013012702716,792,300271
2019-03-182993152912996,020,500299
2019-03-1526533326230622,820,600306
2019-03-142662672572652,717,500265
2019-03-1323627623626610,840,400266
2019-03-122322382292321,243,300232
2019-03-112262312212271,323,000227
2019-03-082312332222252,466,700225
2019-03-072512522382392,117,400239
2019-03-06256257252253929,900253
2019-03-052622632552571,719,800257
2019-03-042672692602661,638,500266
2019-03-012732772652681,172,100268
2019-02-282822842712731,450,300273
2019-02-272752832722831,080,900283
2019-02-262792912732762,531,100276
2019-02-25270277270274787,600274
2019-02-22272274270272678,600272
2019-02-212772812732761,012,100276
2019-02-20282283272277937,800277
2019-02-192662842662741,703,700274
2019-02-182642792602681,778,100268
2019-02-152692732582621,678,200262
2019-02-142822882642663,756,500266
2019-02-132922972822901,432,300290
2019-02-122822932812881,112,000288
2019-02-082892902802851,586,900285
2019-02-072992992872952,333,800295
2019-02-06301303298299978,700299
2019-02-053123122963031,666,700303
2019-02-043053153053101,220,200310
2019-02-01309309302304840,400304
2019-01-31308314306307820,800307
2019-01-303193193053051,575,300305
2019-01-293193213083191,523,600319
2019-01-283273293183201,246,100320
2019-01-253233353213291,821,600329
2019-01-24320322313322797,700322
2019-01-233193233143171,279,500317
2019-01-223363443183222,692,500322
2019-01-213223393203393,458,200339
2019-01-183253293143171,924,800317
2019-01-173073473043246,775,600324
2019-01-163153163013011,278,800301
2019-01-152903142893122,210,000312
2019-01-112972982902921,359,200292
2019-01-103053062932941,602,300294
2019-01-093163233043062,144,900306
2019-01-083003132983132,299,500313
2019-01-073043102962972,304,400297
2019-01-042912992882932,537,900293

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