1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 1985年

5969 (株)ロブテックス の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282762762762765,9851,246.61
1985-12-2728628628128111,9701,269.20
1985-12-262862882842844,9881,282.75
1985-12-252862862762866,9831,291.78
1985-12-242812862812862,9931,291.78
1985-12-232852852852859981,287.26
1985-12-212812862812867,9801,291.78
1985-12-202862912862914,9881,314.36
1985-12-192772822772828,9781,273.71
1985-12-1828128428128413,9651,282.75
1985-12-1728428428128424,9381,282.75
1985-12-1629429428128624,9381,291.78
1985-12-1329529528628931,9201,305.33
1985-12-1230130129129630,9231,336.95
1985-12-11296303292301116,7081,359.53
1985-12-10286308281306111,7211,382.11
1985-12-0927628827628818,9531,300.81
1985-12-072712712712712,9931,224.03
1985-12-062702712702713,9901,224.03
1985-12-052662702612706,9831,219.51
1985-12-042702702702709981,219.51
1985-12-032642642642649981,192.41
1985-11-302592592592591,9951,169.83
1985-11-292592592592592,9931,169.83
1985-11-282562592562593,9901,169.83
1985-11-272582582522523,9901,138.21
1985-11-2625825825225610,9731,156.28
1985-11-252622622562563,9901,156.28
1985-11-222712712682682,9931,210.48
1985-11-212622712562716,9831,224.03
1985-11-202682682642646,9831,192.41
1985-11-192682682682689981,210.48
1985-11-1826226326226210,9731,183.38
1985-11-162622622622622,9931,183.38
1985-11-152612682612665,9851,201.45
1985-11-142612612612614,9881,178.86
1985-11-132632632592596,9831,169.83
1985-11-122702702612614,9881,178.86
1985-11-112702702702702,9931,219.51
1985-11-082702702702701,9951,219.51
1985-11-072712712702702,9931,219.51
1985-11-0626326325726214,9631,183.38
1985-11-022692692692691,9951,215
1985-10-312712712712712,9931,224.03
1985-10-302742742682713,9901,224.03
1985-10-292842852842851,9951,287.26
1985-10-2827529027129014,9631,309.85
1985-10-262622622622627,9801,183.38
1985-10-242612612612617,9801,178.86
1985-10-232612612612612,9931,178.86
1985-10-222622752622754,9881,242.10
1985-10-212712712612617,9801,178.86
1985-10-192612612572574,9881,160.79
1985-10-182572612572617,9801,178.86
1985-10-172572612572612,9931,178.86
1985-10-162572572572571,9951,160.79
1985-10-152572572572579981,160.79
1985-10-112572612572616,9831,178.86
1985-10-092572572572573,9901,160.79
1985-10-0825625725625713,9651,160.79
1985-10-072562562562569981,156.28
1985-10-0525625625625626,9331,156.28
1985-10-0425625725625614,9631,156.28
1985-10-0326026024724729,9251,115.63
1985-10-022612622612617,9801,178.86
1985-10-0126126126126116,9581,178.86
1985-09-3027927925726114,9631,178.86
1985-09-282792792762763,9901,246.61
1985-09-2628528527828119,9501,269.20
1985-09-2528828827628245,8851,273.71
1985-09-2428528528128233,9151,273.71
1985-09-2127928327927952,8681,260.16
1985-09-2029529527127171,8201,224.03
1985-09-19284316279301349,1271,359.53
1985-09-18263274261274108,7281,237.58
1985-09-172612622612617,9801,178.86
1985-09-1326126125625619,9501,156.28
1985-09-122662662612618,9781,178.86
1985-09-112662712662718,9781,224.03
1985-09-1027627627027118,9531,224.03
1985-09-092762762762768,9781,246.61
1985-09-072792802742748,9781,237.58
1985-09-0628028127528015,9601,264.68
1985-09-0526628526628515,9601,287.26
1985-09-042662762622629,9751,183.38
1985-09-032592612592615,9851,178.86
1985-09-022562562562563,9901,156.28
1985-08-312512512512511,9951,133.69
1985-08-302512512512512,9931,133.69
1985-08-292472472462478,9781,115.63
1985-08-282462462462465,9851,111.11
1985-08-272472472472479981,115.63
1985-08-262482482462467,9801,111.11
1985-08-232482482482481,9951,120.14
1985-08-222512512472473,9901,115.63
1985-08-202512512512511,9951,133.69
1985-08-192512512512519981,133.69
1985-08-172512512512511,9951,133.69
1985-08-142512512512511,9951,133.69
1985-08-092512512512511,9951,133.69
1985-08-082592592512514,9881,133.69
1985-08-0725625625625654,8631,156.28
1985-08-062512512512519981,133.69
1985-08-032542542542549981,147.24
1985-08-022602602562562,9931,156.28
1985-08-012562562562561,9951,156.28
1985-07-312562562562563,9901,156.28
1985-07-302562562562565,9851,156.28
1985-07-292612612562561,9951,156.28
1985-07-272612612612613,9901,178.86
1985-07-262572572562563,9901,156.28
1985-07-2525825825625624,9381,156.28
1985-07-242572572572579981,160.79
1985-07-232572572572571,9951,160.79
1985-07-222612612572573,9901,160.79
1985-07-1925626125625611,9701,156.28
1985-07-1826627026126111,9701,178.86
1985-07-1726126226026128,9281,178.86
1985-07-162612612612619981,178.86
1985-07-152612612592619,9751,178.86
1985-07-1226126426126113,9651,178.86
1985-07-112712722642649,9751,192.41
1985-07-102712792712795,9851,260.16
1985-07-092712712712714,9881,224.03
1985-07-082712712712719981,224.03
1985-07-062612612612611,9951,178.86
1985-07-052812812762764,9881,246.61
1985-07-042812812812813,9901,269.20
1985-07-0327628527628130,9231,269.20
1985-07-02256271256271116,7081,224.03
1985-07-012562562562564,9881,156.28
1985-06-292612612612616,9831,178.86
1985-06-272712712562565,9851,156.28
1985-06-2625325425325416,9581,147.24
1985-06-2525625625325315,9601,142.73
1985-06-2426726725925912,9681,169.83
1985-06-2226626826126114,9631,178.86
1985-06-212632632632637,9801,187.90
1985-06-202662712642716,9831,224.03
1985-06-192692692672677,9801,205.96
1985-06-1826727126626721,9451,205.96
1985-06-172712712632667,9801,201.45
1985-06-152632632632632,9931,187.90
1985-06-142662662612612,9931,178.86
1985-06-132612612612619981,178.86
1985-06-122612612612611,9951,178.86
1985-06-112562562562566,9831,156.28
1985-06-102622622562563,9901,156.28
1985-06-072622622622627,9801,183.38
1985-06-062622622622629981,183.38
1985-06-052612612612612,9931,178.86
1985-06-042732732712712,9931,224.03
1985-06-032742742732733,9901,233.06
1985-06-012742742742749981,237.58
1985-05-312742742742741,9951,237.58
1985-05-302742742732743,9901,237.58
1985-05-292732732732731,9951,233.06
1985-05-282752752732732,9931,233.06
1985-05-272662752662753,9901,242.10
1985-05-252732732732739981,233.06
1985-05-242702712692717,9801,224.03
1985-05-232812812812814,9881,269.20
1985-05-222732732732736,9831,233.06
1985-05-202862862862864,9881,291.78
1985-05-182762762762764,9881,246.61
1985-05-172702702702709981,219.51
1985-05-162802822682686,9831,210.48
1985-05-142962962842847,9801,282.75
1985-05-1330130129129113,9651,314.36
1985-05-102812812812818,9781,269.20
1985-05-0928128127927913,9651,260.16
1985-05-0830130128128132,9181,269.20
1985-05-0727832827831271,8201,409.21
1985-05-042662762662764,9881,246.61
1985-05-022642662632664,9881,201.45
1985-05-012612612612611,9951,178.86
1985-04-262532552532539,9751,142.73
1985-04-252542542522522,9931,138.21
1985-04-242542542542542,9931,147.24
1985-04-232542542542541,9951,147.24
1985-04-222642642612615,9851,178.86
1985-04-202612612612619981,178.86
1985-04-192612612612619981,178.86
1985-04-1826126125725711,9701,160.79
1985-04-172682682612613,9901,178.86
1985-04-162682682682684,9881,210.48
1985-04-152612612612618,9781,178.86
1985-04-1225826125326117,9551,178.86
1985-04-112562562552566,9831,156.28
1985-04-102572572562562,9931,156.28
1985-04-092612612572572,9931,160.79
1985-04-082612612602608,9781,174.35
1985-04-062602602602601,9951,174.35
1985-04-052562612562573,9901,160.79
1985-04-042562562562562,9931,156.28
1985-04-0326226224124148,8781,088.53
1985-04-022622632622623,9901,183.38
1985-04-012742742612615,9851,178.86
1985-03-282582582582581,9951,165.31
1985-03-272622622572573,9901,160.79
1985-03-262622622562564,9881,156.28
1985-03-252612622612624,9881,183.38
1985-03-232692692612616,9831,178.86
1985-03-192562692562695,9851,215
1985-03-1827727725425411,9701,147.24
1985-03-162772772772773,9901,251.13
1985-03-152662662662661,9951,201.45
1985-03-1326426426126114,9631,178.86
1985-03-1225425625125110,9731,133.69
1985-03-1126126425125113,9651,133.69
1985-03-0826426626126120,9481,178.86
1985-03-072642642642645,9851,192.41
1985-03-0626126426126417,9551,192.41
1985-03-0526426426426428,9281,192.41
1985-03-0426226426126410,9731,192.41
1985-03-0226927126627122,9431,224.03
1985-03-012692692692697,9801,215
1985-02-2727127126726916,9581,215
1985-02-2627127126626720,9481,205.96
1985-02-252762762662667,9801,201.45
1985-02-232832832762768,9781,246.61
1985-02-222782782782784,9881,255.65
1985-02-2127829027829011,9701,309.85
1985-02-202762862762786,9831,255.65
1985-02-192732742732741,9951,237.58
1985-02-182812812712718,9781,224.03
1985-02-162812812812811,9951,269.20
1985-02-152632642622647,9801,192.41
1985-02-1426226426226217,9551,183.38
1985-02-1326926926826913,9651,215
1985-02-1226927126926910,9731,215
1985-02-082692692692692,9931,215
1985-02-072682692682693,9901,215
1985-02-062682682682687,9801,210.48
1985-02-0526827426826810,9731,210.48
1985-02-0426626826626616,9581,201.45
1985-02-022662712662719,9751,224.03
1985-02-0128128127227219,9501,228.55
1985-01-3128628928128117,9551,269.20
1985-01-302952952862861,9951,291.78
1985-01-292822862822867,9801,291.78
1985-01-2830130128129110,9731,314.36
1985-01-263003003003002,9931,355.01
1985-01-2530130128128122,9431,269.20
1985-01-2428730128729118,9531,314.36
1985-01-2329229529129113,9651,314.36
1985-01-222932932912911,9951,314.36
1985-01-213113112892958,9781,332.43
1985-01-1930131129131110,9731,404.70
1985-01-1830730730130117,9551,359.53
1985-01-1731631628728712,9681,296.30
1985-01-1629931629731331,9201,413.73
1985-01-1428429428229413,9651,327.91
1985-01-112912932822829,9751,273.71
1985-01-1029129128228219,9501,273.71
1985-01-0929530128128120,9481,269.20
1985-01-0828330128129132,9181,314.36
1985-01-0730630929929942,8931,350.50
1985-01-053223223063066,9831,382.11
1985-01-0433133432933153,8651,495.03

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