1435 (株)robot home の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 163 | 167 | 162 | 163 | 116,900 | 163 |
| 2022-12-29 | 158 | 163 | 158 | 163 | 87,200 | 163 |
| 2022-12-28 | 160 | 160 | 157 | 160 | 313,300 | 160 |
| 2022-12-27 | 161 | 164 | 157 | 160 | 478,300 | 160 |
| 2022-12-26 | 166 | 166 | 160 | 161 | 344,200 | 161 |
| 2022-12-23 | 166 | 168 | 165 | 166 | 134,700 | 166 |
| 2022-12-22 | 168 | 168 | 166 | 167 | 135,600 | 167 |
| 2022-12-21 | 169 | 170 | 166 | 166 | 251,300 | 166 |
| 2022-12-20 | 175 | 175 | 168 | 168 | 349,600 | 168 |
| 2022-12-19 | 175 | 175 | 173 | 173 | 119,400 | 173 |
| 2022-12-16 | 174 | 176 | 173 | 174 | 130,900 | 174 |
| 2022-12-15 | 176 | 178 | 175 | 175 | 134,600 | 175 |
| 2022-12-14 | 176 | 179 | 175 | 179 | 137,300 | 179 |
| 2022-12-13 | 177 | 178 | 176 | 176 | 142,500 | 176 |
| 2022-12-12 | 175 | 177 | 174 | 176 | 139,800 | 176 |
| 2022-12-09 | 173 | 177 | 173 | 175 | 123,700 | 175 |
| 2022-12-08 | 172 | 174 | 172 | 173 | 104,200 | 173 |
| 2022-12-07 | 174 | 176 | 173 | 174 | 116,300 | 174 |
| 2022-12-06 | 175 | 175 | 174 | 174 | 109,900 | 174 |
| 2022-12-05 | 178 | 178 | 176 | 176 | 84,500 | 176 |
| 2022-12-02 | 181 | 181 | 176 | 178 | 253,800 | 178 |
| 2022-12-01 | 185 | 185 | 181 | 183 | 141,800 | 183 |
| 2022-11-30 | 185 | 185 | 183 | 184 | 99,900 | 184 |
| 2022-11-29 | 187 | 187 | 185 | 186 | 50,300 | 186 |
| 2022-11-28 | 189 | 189 | 185 | 187 | 104,500 | 187 |
| 2022-11-25 | 187 | 190 | 187 | 189 | 111,500 | 189 |
| 2022-11-24 | 188 | 189 | 186 | 187 | 110,000 | 187 |
| 2022-11-22 | 187 | 188 | 185 | 187 | 84,900 | 187 |
| 2022-11-21 | 190 | 190 | 184 | 185 | 127,700 | 185 |
| 2022-11-18 | 186 | 190 | 186 | 188 | 190,000 | 188 |
| 2022-11-17 | 179 | 187 | 179 | 185 | 586,500 | 185 |
| 2022-11-16 | 176 | 180 | 176 | 178 | 71,300 | 178 |
| 2022-11-15 | 178 | 180 | 175 | 177 | 125,700 | 177 |
| 2022-11-14 | 185 | 185 | 177 | 178 | 317,500 | 178 |
| 2022-11-11 | 180 | 185 | 179 | 185 | 437,000 | 185 |
| 2022-11-10 | 173 | 176 | 173 | 175 | 104,400 | 175 |
| 2022-11-09 | 173 | 175 | 173 | 173 | 58,500 | 173 |
| 2022-11-08 | 173 | 181 | 172 | 176 | 494,700 | 176 |
| 2022-11-07 | 170 | 172 | 170 | 172 | 58,500 | 172 |
| 2022-11-04 | 171 | 172 | 169 | 169 | 139,300 | 169 |
| 2022-11-02 | 172 | 173 | 171 | 171 | 45,300 | 171 |
| 2022-11-01 | 173 | 173 | 172 | 172 | 25,600 | 172 |
| 2022-10-31 | 173 | 173 | 171 | 173 | 88,500 | 173 |
| 2022-10-28 | 169 | 172 | 169 | 172 | 279,700 | 172 |
| 2022-10-27 | 170 | 172 | 170 | 170 | 63,100 | 170 |
| 2022-10-26 | 170 | 173 | 170 | 170 | 231,400 | 170 |
| 2022-10-25 | 167 | 170 | 167 | 170 | 79,800 | 170 |
| 2022-10-24 | 170 | 170 | 167 | 168 | 76,600 | 168 |
| 2022-10-21 | 170 | 171 | 168 | 168 | 182,200 | 168 |
| 2022-10-20 | 169 | 172 | 169 | 172 | 77,300 | 172 |
| 2022-10-19 | 172 | 172 | 168 | 170 | 116,600 | 170 |
| 2022-10-18 | 171 | 172 | 170 | 171 | 57,500 | 171 |
| 2022-10-17 | 168 | 171 | 168 | 168 | 84,800 | 168 |
| 2022-10-14 | 172 | 172 | 168 | 170 | 94,800 | 170 |
| 2022-10-13 | 174 | 174 | 167 | 167 | 229,500 | 167 |
| 2022-10-12 | 172 | 174 | 171 | 173 | 110,800 | 173 |
| 2022-10-11 | 180 | 180 | 171 | 171 | 312,800 | 171 |
| 2022-10-07 | 175 | 181 | 175 | 181 | 161,900 | 181 |
| 2022-10-06 | 174 | 178 | 174 | 178 | 129,300 | 178 |
| 2022-10-05 | 176 | 177 | 173 | 175 | 214,500 | 175 |
| 2022-10-04 | 170 | 176 | 170 | 175 | 169,000 | 175 |
| 2022-10-03 | 168 | 170 | 166 | 169 | 136,900 | 169 |
| 2022-09-30 | 174 | 174 | 170 | 170 | 185,200 | 170 |
| 2022-09-29 | 173 | 174 | 171 | 174 | 178,200 | 174 |
| 2022-09-28 | 173 | 174 | 168 | 172 | 317,600 | 172 |
| 2022-09-27 | 174 | 175 | 173 | 174 | 146,800 | 174 |
| 2022-09-26 | 177 | 178 | 174 | 174 | 243,700 | 174 |
| 2022-09-22 | 177 | 180 | 176 | 179 | 136,300 | 179 |
| 2022-09-21 | 179 | 180 | 177 | 179 | 129,400 | 179 |
| 2022-09-20 | 181 | 183 | 179 | 180 | 167,000 | 180 |
| 2022-09-16 | 184 | 185 | 181 | 181 | 161,900 | 181 |
| 2022-09-15 | 185 | 187 | 184 | 185 | 70,200 | 185 |
| 2022-09-14 | 185 | 187 | 184 | 185 | 121,900 | 185 |
| 2022-09-13 | 189 | 189 | 187 | 187 | 78,300 | 187 |
| 2022-09-12 | 188 | 190 | 188 | 188 | 130,400 | 188 |
| 2022-09-09 | 186 | 190 | 185 | 187 | 201,500 | 187 |
| 2022-09-08 | 187 | 187 | 185 | 185 | 104,700 | 185 |
| 2022-09-07 | 185 | 186 | 182 | 185 | 247,800 | 185 |
| 2022-09-06 | 188 | 189 | 185 | 186 | 191,100 | 186 |
| 2022-09-05 | 189 | 189 | 184 | 187 | 433,500 | 187 |
| 2022-09-02 | 190 | 195 | 190 | 191 | 303,800 | 191 |
| 2022-09-01 | 195 | 195 | 189 | 189 | 182,700 | 189 |
| 2022-08-31 | 192 | 194 | 192 | 193 | 48,000 | 193 |
| 2022-08-30 | 194 | 195 | 192 | 193 | 84,500 | 193 |
| 2022-08-29 | 191 | 194 | 190 | 193 | 217,600 | 193 |
| 2022-08-26 | 196 | 196 | 194 | 195 | 54,300 | 195 |
| 2022-08-25 | 193 | 197 | 192 | 196 | 170,500 | 196 |
| 2022-08-24 | 192 | 194 | 191 | 191 | 114,300 | 191 |
| 2022-08-23 | 192 | 194 | 191 | 193 | 113,000 | 193 |
| 2022-08-22 | 192 | 194 | 192 | 194 | 105,400 | 194 |
| 2022-08-19 | 194 | 196 | 193 | 193 | 90,700 | 193 |
| 2022-08-18 | 194 | 196 | 191 | 194 | 141,700 | 194 |
| 2022-08-17 | 195 | 197 | 195 | 195 | 129,700 | 195 |
| 2022-08-16 | 195 | 197 | 194 | 195 | 143,400 | 195 |
| 2022-08-15 | 193 | 195 | 192 | 194 | 130,200 | 194 |
| 2022-08-12 | 192 | 195 | 187 | 191 | 403,900 | 191 |
| 2022-08-10 | 202 | 202 | 197 | 201 | 257,400 | 201 |
| 2022-08-09 | 201 | 205 | 200 | 201 | 205,500 | 201 |
| 2022-08-08 | 197 | 201 | 194 | 201 | 261,500 | 201 |
| 2022-08-05 | 192 | 198 | 192 | 197 | 158,800 | 197 |
| 2022-08-04 | 194 | 195 | 190 | 193 | 176,000 | 193 |
| 2022-08-03 | 194 | 196 | 192 | 193 | 85,500 | 193 |
| 2022-08-02 | 198 | 198 | 194 | 194 | 79,100 | 194 |
| 2022-08-01 | 196 | 198 | 193 | 198 | 112,200 | 198 |
| 2022-07-29 | 199 | 200 | 195 | 195 | 200,700 | 195 |
| 2022-07-28 | 197 | 199 | 193 | 198 | 631,600 | 198 |
| 2022-07-27 | 200 | 200 | 195 | 196 | 355,900 | 196 |
| 2022-07-26 | 200 | 207 | 200 | 203 | 326,500 | 203 |
| 2022-07-25 | 196 | 202 | 196 | 200 | 222,200 | 200 |
| 2022-07-22 | 196 | 201 | 195 | 198 | 433,600 | 198 |
| 2022-07-21 | 191 | 198 | 190 | 197 | 522,900 | 197 |
| 2022-07-20 | 196 | 198 | 189 | 189 | 676,200 | 189 |
| 2022-07-19 | 190 | 193 | 187 | 190 | 1,112,300 | 190 |
| 2022-07-15 | 182 | 221 | 181 | 198 | 7,504,800 | 198 |
| 2022-07-14 | 179 | 181 | 179 | 181 | 161,100 | 181 |
| 2022-07-13 | 180 | 181 | 178 | 180 | 151,300 | 180 |
| 2022-07-12 | 183 | 183 | 178 | 180 | 202,700 | 180 |
| 2022-07-11 | 182 | 185 | 181 | 184 | 184,600 | 184 |
| 2022-07-08 | 177 | 181 | 177 | 178 | 215,400 | 178 |
| 2022-07-07 | 178 | 179 | 175 | 178 | 189,500 | 178 |
| 2022-07-06 | 177 | 178 | 176 | 178 | 117,400 | 178 |
| 2022-07-05 | 178 | 180 | 177 | 178 | 129,300 | 178 |
| 2022-07-04 | 180 | 181 | 176 | 179 | 213,400 | 179 |
| 2022-07-01 | 179 | 181 | 176 | 177 | 216,200 | 177 |
| 2022-06-30 | 183 | 183 | 178 | 179 | 133,100 | 179 |
| 2022-06-29 | 182 | 183 | 178 | 183 | 263,400 | 183 |
| 2022-06-28 | 181 | 185 | 180 | 183 | 316,800 | 183 |
| 2022-06-27 | 180 | 180 | 178 | 180 | 122,300 | 180 |
| 2022-06-24 | 178 | 179 | 176 | 176 | 118,900 | 176 |
| 2022-06-23 | 176 | 181 | 176 | 177 | 219,700 | 177 |
| 2022-06-22 | 178 | 178 | 174 | 176 | 249,700 | 176 |
| 2022-06-21 | 177 | 179 | 175 | 177 | 207,100 | 177 |
| 2022-06-20 | 181 | 181 | 171 | 174 | 381,500 | 174 |
| 2022-06-17 | 182 | 184 | 180 | 180 | 422,900 | 180 |
| 2022-06-16 | 189 | 189 | 185 | 186 | 102,100 | 186 |
| 2022-06-15 | 189 | 191 | 185 | 185 | 301,800 | 185 |
| 2022-06-14 | 190 | 191 | 187 | 190 | 259,800 | 190 |
| 2022-06-13 | 195 | 195 | 192 | 195 | 135,000 | 195 |
| 2022-06-10 | 200 | 200 | 196 | 197 | 193,200 | 197 |
| 2022-06-09 | 200 | 203 | 199 | 199 | 195,400 | 199 |
| 2022-06-08 | 193 | 200 | 193 | 200 | 334,600 | 200 |
| 2022-06-07 | 192 | 196 | 191 | 192 | 305,000 | 192 |
| 2022-06-06 | 188 | 192 | 188 | 190 | 171,700 | 190 |
| 2022-06-03 | 189 | 190 | 188 | 188 | 114,300 | 188 |
| 2022-06-02 | 190 | 191 | 187 | 187 | 185,100 | 187 |
| 2022-06-01 | 193 | 193 | 189 | 191 | 296,600 | 191 |
| 2022-05-31 | 193 | 195 | 193 | 194 | 126,500 | 194 |
| 2022-05-30 | 193 | 196 | 190 | 194 | 299,300 | 194 |
| 2022-05-27 | 191 | 193 | 190 | 192 | 186,200 | 192 |
| 2022-05-26 | 187 | 192 | 187 | 190 | 149,600 | 190 |
| 2022-05-25 | 190 | 190 | 185 | 187 | 237,200 | 187 |
| 2022-05-24 | 195 | 195 | 189 | 190 | 387,300 | 190 |
| 2022-05-23 | 198 | 200 | 196 | 196 | 146,500 | 196 |
| 2022-05-20 | 195 | 198 | 193 | 197 | 181,700 | 197 |
| 2022-05-19 | 195 | 196 | 193 | 194 | 276,400 | 194 |
| 2022-05-18 | 201 | 201 | 197 | 199 | 242,400 | 199 |
| 2022-05-17 | 198 | 204 | 198 | 203 | 175,900 | 203 |
| 2022-05-16 | 205 | 206 | 200 | 200 | 228,100 | 200 |
| 2022-05-13 | 195 | 203 | 193 | 203 | 275,200 | 203 |
| 2022-05-12 | 196 | 197 | 195 | 195 | 136,900 | 195 |
| 2022-05-11 | 194 | 199 | 194 | 197 | 176,500 | 197 |
| 2022-05-10 | 197 | 197 | 193 | 195 | 323,300 | 195 |
| 2022-05-09 | 203 | 204 | 198 | 198 | 223,900 | 198 |
| 2022-05-06 | 203 | 207 | 201 | 206 | 188,900 | 206 |
| 2022-05-02 | 200 | 205 | 200 | 203 | 166,300 | 203 |
| 2022-04-28 | 201 | 202 | 199 | 200 | 190,900 | 200 |
| 2022-04-27 | 201 | 201 | 197 | 201 | 268,600 | 201 |
| 2022-04-26 | 199 | 202 | 198 | 201 | 185,400 | 201 |
| 2022-04-25 | 200 | 201 | 198 | 199 | 251,400 | 199 |
| 2022-04-22 | 209 | 209 | 203 | 203 | 154,900 | 203 |
| 2022-04-21 | 207 | 211 | 206 | 210 | 177,300 | 210 |
| 2022-04-20 | 205 | 208 | 205 | 207 | 173,000 | 207 |
| 2022-04-19 | 207 | 207 | 204 | 205 | 86,800 | 205 |
| 2022-04-18 | 203 | 207 | 202 | 205 | 131,400 | 205 |
| 2022-04-15 | 205 | 206 | 203 | 206 | 76,100 | 206 |
| 2022-04-14 | 205 | 207 | 204 | 207 | 129,400 | 207 |
| 2022-04-13 | 201 | 206 | 201 | 206 | 163,800 | 206 |
| 2022-04-12 | 208 | 208 | 201 | 202 | 238,100 | 202 |
| 2022-04-11 | 206 | 211 | 206 | 210 | 127,000 | 210 |
| 2022-04-08 | 208 | 209 | 206 | 209 | 126,200 | 209 |
| 2022-04-07 | 212 | 212 | 206 | 207 | 265,300 | 207 |
| 2022-04-06 | 217 | 217 | 213 | 214 | 113,100 | 214 |
| 2022-04-05 | 215 | 217 | 213 | 216 | 279,700 | 216 |
| 2022-04-04 | 213 | 214 | 210 | 214 | 154,200 | 214 |
| 2022-04-01 | 211 | 213 | 209 | 212 | 113,000 | 212 |
| 2022-03-31 | 215 | 215 | 209 | 213 | 209,300 | 213 |
| 2022-03-30 | 208 | 214 | 206 | 214 | 224,400 | 214 |
| 2022-03-29 | 205 | 207 | 204 | 206 | 179,900 | 206 |
| 2022-03-28 | 207 | 207 | 204 | 206 | 213,200 | 206 |
| 2022-03-25 | 206 | 209 | 205 | 207 | 133,400 | 207 |
| 2022-03-24 | 207 | 208 | 204 | 208 | 106,600 | 208 |
| 2022-03-23 | 210 | 210 | 206 | 209 | 167,700 | 209 |
| 2022-03-22 | 209 | 209 | 205 | 207 | 166,700 | 207 |
| 2022-03-18 | 202 | 207 | 202 | 207 | 328,100 | 207 |
| 2022-03-17 | 206 | 208 | 201 | 206 | 271,700 | 206 |
| 2022-03-16 | 199 | 201 | 198 | 201 | 140,000 | 201 |
| 2022-03-15 | 194 | 197 | 194 | 197 | 136,400 | 197 |
| 2022-03-14 | 194 | 198 | 193 | 194 | 133,000 | 194 |
| 2022-03-11 | 193 | 198 | 191 | 193 | 167,400 | 193 |
| 2022-03-10 | 195 | 198 | 195 | 197 | 293,400 | 197 |
| 2022-03-09 | 191 | 194 | 188 | 191 | 455,900 | 191 |
| 2022-03-08 | 194 | 199 | 190 | 192 | 390,300 | 192 |
| 2022-03-07 | 200 | 201 | 193 | 197 | 382,400 | 197 |
| 2022-03-04 | 207 | 208 | 203 | 205 | 284,300 | 205 |
| 2022-03-03 | 212 | 213 | 207 | 208 | 228,800 | 208 |
| 2022-03-02 | 210 | 213 | 204 | 210 | 285,600 | 210 |
| 2022-03-01 | 208 | 213 | 207 | 212 | 361,400 | 212 |
| 2022-02-28 | 204 | 209 | 199 | 208 | 282,900 | 208 |
| 2022-02-25 | 194 | 205 | 194 | 204 | 395,700 | 204 |
| 2022-02-24 | 198 | 199 | 191 | 194 | 354,000 | 194 |
| 2022-02-22 | 204 | 206 | 199 | 199 | 395,900 | 199 |
| 2022-02-21 | 210 | 210 | 205 | 206 | 253,700 | 206 |
| 2022-02-18 | 209 | 215 | 206 | 212 | 386,600 | 212 |
| 2022-02-17 | 220 | 220 | 211 | 211 | 461,500 | 211 |
| 2022-02-16 | 220 | 221 | 214 | 218 | 409,200 | 218 |
| 2022-02-15 | 217 | 231 | 211 | 218 | 843,900 | 218 |
| 2022-02-14 | 222 | 225 | 216 | 224 | 428,900 | 224 |
| 2022-02-10 | 220 | 226 | 220 | 224 | 196,500 | 224 |
| 2022-02-09 | 224 | 224 | 218 | 222 | 180,300 | 222 |
| 2022-02-08 | 223 | 224 | 221 | 223 | 120,700 | 223 |
| 2022-02-07 | 223 | 225 | 221 | 223 | 162,200 | 223 |
| 2022-02-04 | 222 | 225 | 219 | 225 | 198,400 | 225 |
| 2022-02-03 | 221 | 225 | 220 | 224 | 259,000 | 224 |
| 2022-02-02 | 218 | 224 | 217 | 224 | 281,900 | 224 |
| 2022-02-01 | 218 | 226 | 215 | 216 | 311,600 | 216 |
| 2022-01-31 | 216 | 222 | 212 | 222 | 220,200 | 222 |
| 2022-01-28 | 210 | 216 | 209 | 215 | 330,100 | 215 |
| 2022-01-27 | 221 | 223 | 204 | 207 | 613,000 | 207 |
| 2022-01-26 | 220 | 223 | 219 | 223 | 223,300 | 223 |
| 2022-01-25 | 226 | 226 | 220 | 221 | 249,500 | 221 |
| 2022-01-24 | 225 | 228 | 222 | 227 | 124,900 | 227 |
| 2022-01-21 | 223 | 229 | 221 | 229 | 189,300 | 229 |
| 2022-01-20 | 220 | 228 | 218 | 226 | 232,100 | 226 |
| 2022-01-19 | 226 | 228 | 220 | 220 | 387,200 | 220 |
| 2022-01-18 | 233 | 236 | 229 | 229 | 205,800 | 229 |
| 2022-01-17 | 235 | 237 | 233 | 234 | 96,700 | 234 |
| 2022-01-14 | 235 | 237 | 230 | 235 | 260,700 | 235 |
| 2022-01-13 | 240 | 240 | 235 | 239 | 121,000 | 239 |
| 2022-01-12 | 230 | 240 | 228 | 240 | 239,900 | 240 |
| 2022-01-11 | 228 | 229 | 223 | 229 | 283,700 | 229 |
| 2022-01-07 | 233 | 238 | 227 | 228 | 337,600 | 228 |
| 2022-01-06 | 235 | 237 | 232 | 234 | 238,300 | 234 |
| 2022-01-05 | 245 | 245 | 239 | 239 | 260,200 | 239 |
| 2022-01-04 | 235 | 242 | 234 | 242 | 315,300 | 242 |
分割・併合履歴 ： [2017-12-27]1株→5株 [2016-06-28]1株→2株
