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