1435 (株)robot home の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	232	234	228	232	192,600	232
2021-12-29	225	235	225	233	226,600	233
2021-12-28	223	227	221	227	350,400	227
2021-12-27	230	230	221	221	263,400	221
2021-12-24	232	233	227	228	159,700	228
2021-12-23	228	231	227	230	227,900	230
2021-12-22	224	229	224	226	280,500	226
2021-12-21	224	225	220	224	258,500	224
2021-12-20	221	221	212	213	336,500	213
2021-12-17	225	227	221	223	150,600	223
2021-12-16	224	229	223	228	131,500	228
2021-12-15	223	225	220	221	161,500	221
2021-12-14	221	223	219	221	108,900	221
2021-12-13	228	228	220	221	117,400	221
2021-12-10	228	229	222	224	210,000	224
2021-12-09	234	235	228	231	361,300	231
2021-12-08	239	240	230	235	304,000	235
2021-12-07	226	233	225	233	202,900	233
2021-12-06	226	227	221	222	209,700	222
2021-12-03	216	228	216	226	314,600	226
2021-12-02	215	221	213	213	294,400	213
2021-12-01	220	222	215	220	315,700	220
2021-11-30	222	230	221	221	227,100	221
2021-11-29	219	230	219	222	401,300	222
2021-11-26	233	235	227	231	363,400	231
2021-11-25	240	240	234	235	318,800	235
2021-11-24	248	248	239	239	244,200	239
2021-11-22	241	250	241	249	295,100	249
2021-11-19	250	250	241	244	329,000	244
2021-11-18	254	254	246	250	205,800	250
2021-11-17	261	262	251	254	395,800	254
2021-11-16	261	265	257	261	255,500	261
2021-11-15	252	263	250	259	514,200	259
2021-11-12	257	264	243	245	1,069,100	245
2021-11-11	270	274	268	272	394,600	272
2021-11-10	266	269	266	269	176,500	269
2021-11-09	270	272	263	266	342,200	266
2021-11-08	273	276	266	271	373,600	271
2021-11-05	279	280	273	276	325,000	276
2021-11-04	285	286	279	279	369,800	279
2021-11-02	280	289	279	280	257,800	280
2021-11-01	282	287	279	285	310,200	285
2021-10-29	276	283	276	281	339,200	281
2021-10-28	280	284	273	275	541,800	275
2021-10-27	277	280	273	279	225,400	279
2021-10-26	276	284	274	277	321,900	277
2021-10-25	276	280	271	273	339,900	273
2021-10-22	284	284	275	278	488,600	278
2021-10-21	287	293	282	282	751,300	282
2021-10-20	285	296	284	290	1,264,700	290
2021-10-19	279	289	276	284	708,200	284
2021-10-18	259	272	259	272	450,300	272
2021-10-15	254	261	250	260	514,100	260
2021-10-14	261	261	250	254	742,200	254
2021-10-13	276	276	261	261	1,358,700	261
2021-10-12	288	289	277	278	900,200	278
2021-10-11	288	296	288	291	945,100	291
2021-10-08	280	289	275	289	1,256,000	289
2021-10-07	273	282	272	275	528,300	275
2021-10-06	276	285	273	273	1,081,100	273
2021-10-05	274	280	267	275	675,600	275
2021-10-04	275	282	273	277	651,300	277
2021-10-01	271	281	267	274	776,200	274
2021-09-30	284	284	275	275	482,500	275
2021-09-29	271	282	268	281	841,700	281
2021-09-28	273	279	267	278	781,800	278
2021-09-27	271	282	270	272	1,396,700	272
2021-09-24	265	269	259	268	1,098,100	268
2021-09-22	253	262	252	259	848,900	259
2021-09-21	250	253	244	249	521,000	249
2021-09-17	260	265	257	261	693,500	261
2021-09-16	261	261	252	258	915,000	258
2021-09-15	250	263	249	258	1,244,200	258
2021-09-14	252	253	243	250	729,100	250
2021-09-13	248	253	243	250	762,300	250
2021-09-10	249	257	242	250	1,528,300	250
2021-09-09	226	244	225	242	1,584,600	242
2021-09-08	227	233	223	226	1,037,800	226
2021-09-07	216	222	215	222	473,700	222
2021-09-06	212	216	212	215	294,700	215
2021-09-03	211	214	210	212	183,600	212
2021-09-02	212	213	208	210	267,000	210
2021-09-01	214	214	209	210	295,900	210
2021-08-31	210	216	207	212	411,400	212
2021-08-30	205	209	205	208	245,400	208
2021-08-27	202	204	199	203	206,300	203
2021-08-26	204	204	200	200	172,100	200
2021-08-25	200	201	198	199	141,700	199
2021-08-24	193	200	193	198	238,800	198
2021-08-23	190	196	190	194	183,100	194
2021-08-20	192	195	190	191	352,900	191
2021-08-19	197	201	194	195	275,900	195
2021-08-18	192	198	190	198	438,900	198
2021-08-17	201	203	194	194	491,200	194
2021-08-16	202	202	192	194	694,000	194
2021-08-13	215	217	201	206	975,500	206
2021-08-12	226	226	216	220	589,000	220
2021-08-11	219	224	217	223	494,700	223
2021-08-10	215	217	211	216	332,000	216
2021-08-06	209	213	209	212	174,600	212
2021-08-05	211	212	206	209	288,600	209
2021-08-04	210	210	205	209	377,200	209
2021-08-03	216	216	209	210	207,300	210
2021-08-02	210	215	207	215	246,200	215
2021-07-30	214	214	208	208	266,300	208
2021-07-29	212	217	209	217	930,200	217
2021-07-28	217	218	212	215	397,300	215
2021-07-27	221	224	218	218	383,100	218
2021-07-26	222	222	218	220	358,100	220
2021-07-21	219	224	216	216	564,400	216
2021-07-20	220	221	215	215	558,000	215
2021-07-19	226	227	221	221	432,500	221
2021-07-16	223	226	221	223	247,400	223
2021-07-15	227	227	221	222	273,200	222
2021-07-14	231	233	227	229	252,900	229
2021-07-13	233	235	230	231	223,000	231
2021-07-12	240	240	232	232	248,200	232
2021-07-09	228	233	226	232	489,600	232
2021-07-08	242	244	229	230	1,296,500	230
2021-07-07	250	254	245	245	424,000	245
2021-07-06	253	255	249	253	263,000	253
2021-07-05	255	257	249	253	372,200	253
2021-07-02	244	254	243	253	396,800	253
2021-07-01	245	251	244	245	405,400	245
2021-06-30	246	248	241	245	475,200	245
2021-06-29	247	253	240	246	752,100	246
2021-06-28	247	249	239	245	843,200	245
2021-06-25	251	257	249	250	478,900	250
2021-06-24	261	261	246	246	1,132,600	246
2021-06-23	268	270	259	264	867,400	264
2021-06-22	273	274	268	270	469,100	270
2021-06-21	267	274	265	269	708,800	269
2021-06-18	281	282	274	277	660,900	277
2021-06-17	284	284	277	283	624,400	283
2021-06-16	273	286	271	285	1,128,300	285
2021-06-15	264	280	264	278	893,900	278
2021-06-14	270	273	260	267	963,400	267
2021-06-11	275	278	271	273	615,100	273
2021-06-10	270	277	267	276	963,800	276
2021-06-09	285	287	270	270	1,516,700	270
2021-06-08	286	300	285	285	1,203,800	285
2021-06-07	286	288	267	283	2,460,000	283
2021-06-04	302	302	283	291	2,892,800	291
2021-06-03	293	314	291	304	13,674,000	304
2021-06-02	250	297	249	287	6,249,900	287
2021-06-01	264	264	242	250	2,024,600	250
2021-05-31	268	271	257	261	1,908,300	261
2021-05-28	272	274	268	272	1,025,300	272
2021-05-27	270	273	265	272	1,466,300	272
2021-05-26	271	277	267	274	1,723,400	274
2021-05-25	280	283	262	276	3,891,800	276
2021-05-24	261	279	261	272	5,629,800	272
2021-05-21	240	256	236	249	3,014,500	249
2021-05-20	218	247	218	240	2,884,200	240
2021-05-19	216	233	215	218	1,700,600	218
2021-05-18	203	227	202	224	2,295,600	224
2021-05-17	224	231	203	209	5,363,000	209
2021-05-14	214	214	202	214	7,886,400	214
2021-05-13	165	169	164	164	267,300	164
2021-05-12	173	174	167	168	330,300	168
2021-05-11	175	175	172	174	200,000	174
2021-05-10	178	178	174	175	166,700	175
2021-05-07	177	178	174	176	258,500	176
2021-05-06	173	178	173	177	278,900	177
2021-04-30	173	174	170	170	220,700	170
2021-04-28	173	175	173	174	88,700	174
2021-04-27	176	176	172	173	332,500	173
2021-04-26	176	177	173	175	348,400	175
2021-04-23	178	179	176	176	102,400	176
2021-04-22	177	180	177	178	102,400	178
2021-04-21	178	178	175	176	205,300	176
2021-04-20	181	181	179	179	187,300	179
2021-04-19	183	183	181	181	132,300	181
2021-04-16	185	185	182	182	61,900	182
2021-04-15	184	185	183	185	83,500	185
2021-04-14	184	185	183	184	160,100	184
2021-04-13	185	187	185	186	122,700	186
2021-04-12	187	188	185	187	123,100	187
2021-04-09	186	188	184	188	171,300	188
2021-04-08	191	191	187	187	76,100	187
2021-04-07	188	191	188	191	139,300	191
2021-04-06	192	192	186	190	285,700	190
2021-04-05	191	193	190	192	148,700	192
2021-04-02	192	192	190	190	99,000	190
2021-04-01	188	192	188	190	114,700	190
2021-03-31	190	190	187	187	100,500	187
2021-03-30	192	192	189	190	121,600	190
2021-03-29	191	192	188	192	195,300	192
2021-03-26	187	191	187	190	130,700	190
2021-03-25	184	189	182	189	211,800	189
2021-03-24	193	193	182	183	373,100	183
2021-03-23	195	195	188	190	278,000	190
2021-03-22	193	195	191	195	315,700	195
2021-03-19	185	195	185	195	574,200	195
2021-03-18	191	192	185	187	315,200	187
2021-03-17	192	193	190	191	190,600	191
2021-03-16	185	191	184	191	575,900	191
2021-03-15	184	185	182	185	192,400	185
2021-03-12	188	188	184	185	201,100	185
2021-03-11	184	188	183	187	268,700	187
2021-03-10	184	186	180	183	285,500	183
2021-03-09	177	184	175	183	475,300	183
2021-03-08	178	178	174	175	282,000	175
2021-03-05	180	180	174	176	526,100	176
2021-03-04	179	181	177	181	351,300	181
2021-03-03	180	184	179	180	168,300	180
2021-03-02	182	184	178	179	301,100	179
2021-03-01	185	188	182	184	389,200	184
2021-02-26	177	186	177	183	573,600	183
2021-02-25	177	181	176	177	240,500	177
2021-02-24	178	181	175	175	400,300	175
2021-02-22	179	182	176	179	378,400	179
2021-02-19	177	178	175	177	230,100	177
2021-02-18	183	184	178	178	218,800	178
2021-02-17	179	186	176	182	691,000	182
2021-02-16	179	180	178	179	274,600	179
2021-02-15	181	185	176	180	1,197,500	180
2021-02-12	194	199	189	196	743,900	196
2021-02-10	186	190	183	190	313,900	190
2021-02-09	189	196	183	188	727,700	188
2021-02-08	187	190	185	188	281,500	188
2021-02-05	181	186	180	184	351,500	184
2021-02-04	179	181	178	180	152,800	180
2021-02-03	173	179	173	179	315,500	179
2021-02-02	170	173	170	172	150,100	172
2021-02-01	171	172	170	170	192,900	170
2021-01-29	173	177	171	171	356,300	171
2021-01-28	174	175	172	172	302,800	172
2021-01-27	176	178	174	176	165,100	176
2021-01-26	177	178	175	176	167,700	176
2021-01-25	178	180	177	178	101,700	178
2021-01-22	180	180	177	178	148,400	178
2021-01-21	179	183	179	183	162,200	183
2021-01-20	182	182	179	179	130,900	179
2021-01-19	180	182	179	182	127,300	182
2021-01-18	176	181	175	180	227,000	180
2021-01-15	182	182	177	177	242,600	177
2021-01-14	191	192	182	183	431,400	183
2021-01-13	180	192	180	192	625,900	192
2021-01-12	175	181	175	181	312,400	181
2021-01-08	178	179	175	178	271,100	178
2021-01-07	175	179	174	178	271,000	178
2021-01-06	170	174	170	172	159,200	172
2021-01-05	171	172	170	170	114,600	170
2021-01-04	178	179	170	172	234,800	172

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