1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 1984年

5969 (株)ロブテックス の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2827128926928633,9151,291.78
1984-12-2730030026627145,8851,224.03
1984-12-2630730729330020,9481,355.01
1984-12-2531632231132056,8581,445.35
1984-12-2432433631131679,8001,427.28
1984-12-2234535734535128,9281,585.37
1984-12-21403426350350785,0371,580.85
1984-12-20306396291396557,6051,788.62
1984-12-19331349311311218,4541,404.70
1984-12-18351366316322727,1811,454.38
1984-12-17331355311336500,7481,517.62
1984-12-15346346316326395,0121,472.45
1984-12-14273313269306273,3161,382.11
1984-12-1324227124227082,7931,219.51
1984-12-122422422422421,9951,093.04
1984-12-112312412312413,9901,088.53
1984-12-102462462462469981,111.11
1984-12-072362362362362,9931,065.94
1984-12-052352362342363,9901,065.94
1984-12-042342342312313,9901,043.36
1984-12-032342372342353,9901,061.43
1984-12-012442442372374,9881,070.46
1984-11-3025125124624624,9381,111.11
1984-11-2924624624424610,9731,111.11
1984-11-272362362362363,9901,065.94
1984-11-262362362362369981,065.94
1984-11-242362362362364,9881,065.94
1984-11-222412412362364,9881,065.94
1984-11-212362362362361,9951,065.94
1984-11-202412412362417,9801,088.53
1984-11-192412412412412,9931,088.53
1984-11-162392392392399981,079.49
1984-11-1424624623123111,9701,043.36
1984-11-132412412412412,9931,088.53
1984-11-122412412412414,9881,088.53
1984-11-092412412412412,9931,088.53
1984-11-082412412412413,9901,088.53
1984-11-072512512462469,9751,111.11
1984-11-062492512492503,9901,129.18
1984-11-052412492412492,9931,124.66
1984-11-012502512362367,9801,065.94
1984-10-312392512392516,9831,133.69
1984-10-302362362362369981,065.94
1984-10-262362362362363,9901,065.94
1984-10-252362362362369981,065.94
1984-10-242512512502502,9931,129.18
1984-10-2325125425125119,9501,133.69
1984-10-222462512462518,9781,133.69
1984-10-2025626125626125,9351,178.86
1984-10-1925125624925625,9351,156.28
1984-10-1824624924624917,9551,124.66
1984-10-1723624523624510,9731,106.59
1984-10-162322362322338,9781,052.39
1984-10-1525125123123539,9001,061.43
1984-10-1223125122825173,8151,133.69
1984-10-1122123622122614,9631,020.78
1984-10-0921622621622122,943998.19
1984-10-082312312222223,9901,002.71
1984-10-0623923922622611,9701,020.78
1984-10-0525625623823833,9151,074.98
1984-10-0420722120721931,920989.16
1984-10-022072072072073,990934.96
1984-10-0121021020320714,963934.96
1984-09-292062072062076,983934.96
1984-09-28206206206206998930.44
1984-09-272072072032033,990916.89
1984-09-262072072032031,995916.89
1984-09-25203203203203998916.89
1984-09-212062092062073,990934.96
1984-09-202062112062098,978943.99
1984-09-19201201201201998907.86
1984-09-182012012002004,988903.34
1984-09-142012012012011,995907.86
1984-09-112002012002013,990907.86
1984-09-072062062012011,995907.86
1984-09-062112112002006,983903.34
1984-09-052002072002073,990934.96
1984-09-042002001952004,988903.34
1984-09-012002002002005,985903.34
1984-08-31200200200200998903.34
1984-08-302072071951958,978880.76
1984-08-2919319319219212,968867.21
1984-08-281851851851852,993835.59
1984-08-271871871841844,988831.08
1984-08-251901901901904,988858.18
1984-08-241901901901904,988858.18
1984-08-231891891871871,995844.63
1984-08-221891891891895,985853.66
1984-08-211931941921936,983871.73
1984-08-201921921911923,990867.21
1984-08-181901901901902,993858.18
1984-08-171881881881881,995849.14
1984-08-161901901901903,990858.18
1984-08-151921921911916,983862.69
1984-08-06191191191191998862.69
1984-08-042002002002003,990903.34
1984-08-032002002002001,995903.34
1984-08-01200200200200998903.34
1984-07-312062062062062,993930.44
1984-07-28192192192192998867.21
1984-07-27191191191191998862.69
1984-07-261981981901904,988858.18
1984-07-252042042002002,993903.34
1984-07-192072071981985,985894.31
1984-07-182142142142143,990966.58
1984-07-172162162162161,995975.61
1984-07-132152152062061,995930.44
1984-07-122042052042052,993925.93
1984-07-1121221219019010,973858.18
1984-07-102232232212216,983998.19
1984-07-092262272252278,9781,025.29
1984-07-0722222222022011,970993.68
1984-07-0621121520521513,965971.09
1984-07-0520520520020511,970925.93
1984-07-042092092052057,980925.93
1984-07-032042102042101,995948.51
1984-06-3020121120120411,970921.41
1984-06-291952051952052,993925.93
1984-06-281861901861903,990858.18
1984-06-271901901861866,983840.11
1984-06-261901901901902,993858.18
1984-06-251931931861905,985858.18
1984-06-23190190190190998858.18
1984-06-22200200200200998903.34
1984-06-212002062002065,985930.44
1984-06-192002002002001,995903.34
1984-06-18200200200200998903.34
1984-06-162092092092092,993943.99
1984-06-152112112062065,985930.44
1984-06-142112112112113,990953.03
1984-06-132112112112111,995953.03
1984-06-0820021120021110,973953.03
1984-06-072002002002008,978903.34
1984-06-062092092002001,995903.34
1984-06-05211211211211998953.03
1984-06-042112112112111,995953.03
1984-05-311931931931934,988871.73
1984-05-302002001951957,980880.76
1984-05-28221221221221998998.19
1984-05-262212212212211,995998.19
1984-05-252192212152216,983998.19
1984-05-24221221221221998998.19
1984-05-23221221221221998998.19
1984-05-222292292292299981,034.33
1984-05-192312312312318,9781,043.36
1984-05-182312312312313,9901,043.36
1984-05-172312332312314,9881,043.36
1984-05-162322322312318,9781,043.36
1984-05-152312312312316,9831,043.36
1984-05-142312312312314,9881,043.36
1984-05-112412412312318,9781,043.36
1984-05-102422422412413,9901,088.53
1984-05-092312312312312,9931,043.36
1984-05-0822923122123116,9581,043.36
1984-05-0724324322822816,9581,029.81
1984-05-042542542472477,9801,115.63
1984-05-0225625625125413,9651,147.24
1984-05-012512512512512,9931,133.69
1984-04-2825526125226116,9581,178.86
1984-04-2725125525125516,9581,151.76
1984-04-2626426425125121,9451,133.69
1984-04-2527127126126140,8981,178.86
1984-04-2427227226826939,9001,215
1984-04-2325126425126342,8931,187.90
1984-04-2127127125125132,9181,133.69
1984-04-2028628627127152,8681,224.03
1984-04-19292296281282111,7211,273.71
1984-04-18281306281296254,3641,336.95
1984-04-17271316271276782,0441,246.61
1984-04-16241251231251214,4641,133.69
1984-04-13228241224241237,4061,088.53
1984-04-1220622120621660,848975.61
1984-04-1120321320120125,935907.86
1984-04-1021121120620857,855939.48
1984-04-0920521120021033,915948.51
1984-04-0719620019520036,908903.34
1984-04-0619619619519510,973880.76
1984-04-0519019519019512,968880.76
1984-04-041851901851904,988858.18
1984-04-031821821801806,983813.01
1984-04-021801801801806,983813.01
1984-03-311811821811824,988822.04
1984-03-30181181181181998817.53
1984-03-291751801751809,975813.01
1984-03-261901931901914,988862.69
1984-03-241901941901906,983858.18
1984-03-231951951951958,978880.76
1984-03-2220020019619624,938885.28
1984-03-21200211200200101,746903.34
1984-03-1919019819019894,763894.31
1984-03-1719019019019012,968858.18
1984-03-1617619217519030,923858.18
1984-03-151761761751753,990790.43
1984-03-1417117917117910,973808.49
1984-03-131691701691708,978767.84
1984-03-091651671651678,978754.29
1984-03-081621621621621,995731.71
1984-03-07160160160160998722.67
1984-03-061581581581582,993713.64
1984-03-051561561561561,995704.61
1984-03-02150150150150998677.51
1984-03-011501501501501,995677.51
1984-02-29150150150150998677.51
1984-02-251501501501502,993677.51
1984-02-241571571501503,990677.51
1984-02-211561561551556,983700.09
1984-02-201551551551554,988700.09
1984-02-151511511511514,988682.02
1984-02-14156156156156998704.61
1984-02-101561561561567,980704.61
1984-02-08151151151151998682.02
1984-02-0715615615615618,953704.61
1984-02-061561561561564,988704.61
1984-02-031561561561561,995704.61
1984-02-0215615615515623,940704.61
1984-02-0115615615615632,918704.61
1984-01-311561561561563,990704.61
1984-01-30156156156156998704.61
1984-01-271571571561567,980704.61
1984-01-261571571571571,995709.12
1984-01-2515715715715723,940709.12
1984-01-201571571571577,980709.12
1984-01-191571571571575,985709.12
1984-01-12157157157157998709.12
1984-01-09157157157157998709.12
1984-01-071571571571571,995709.12

分割・併合履歴 ： [2022-12-29]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.107株