5969 (株)ロブテックス の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-277527527427423,9903,351.40
1986-12-267227227027026,9833,170.73
1986-12-2574274272272219,9503,261.07
1986-12-2476777972772723,9403,283.65
1986-12-2377777775776718,9533,464.32
1986-12-2270779270779239,9003,577.24
1986-12-197027176927127,9803,215.90
1986-12-167027627027622,9933,441.73
1986-12-1570372270372214,9633,261.07
1986-12-127517517517511,9953,392.05
1986-12-117717717527522,9933,396.57
1986-12-1070777270777286,7833,486.90
1986-12-0973173772773230,9233,306.23
1986-12-0868273268273214,9633,306.23
1986-12-037167167127121,9953,215.90
1986-12-027227227227229983,261.07
1986-12-017377377327321,9953,306.23
1986-11-297027327027325,9853,306.23
1986-11-286827026777026,9833,170.73
1986-11-276576676576673,9903,012.65
1986-11-266526576526571,9952,967.48
1986-11-256326526326525,9852,944.90
1986-11-226326326326329982,854.56
1986-11-146226326226322,9932,854.56
1986-11-136016376016379,9752,877.15
1986-11-1163763763763719,9502,877.15
1986-11-1064264264264210,9732,899.73
1986-11-066326326326329982,854.56
1986-11-056526526526529982,944.90
1986-11-046226226226226,9832,809.39
1986-10-316526526526529,9752,944.90
1986-10-3067768264265212,9682,944.90
1986-10-296826826826821,9953,080.40
1986-10-286776776776779983,057.81
1986-10-236927226927228,9783,261.07
1986-10-226936936936931,9953,130.08
1986-10-217227327227324,9883,306.23
1986-10-207227227227226,9833,261.07
1986-10-146977376977225,9853,261.07
1986-10-097877877527523,9903,396.57
1986-10-0867779267779253,8653,577.24
1986-10-0765473765473729,9253,328.82
1986-10-046627026627022,9933,170.73
1986-10-036826826826829983,080.40
1986-10-026976976776777,9803,057.81
1986-09-3073273272072025,9353,252.03
1986-09-297577577327321,9953,306.23
1986-09-277227527227529,9753,396.57
1986-09-267027107027107,9803,206.87
1986-09-2564769264769224,9383,125.56
1986-09-2457667257167223,9403,035.23
1986-09-225815815815813,9902,624.21
1986-09-196616616616611,9952,985.55
1986-09-166826826626626,9832,990.06
1986-09-127027026826827,9803,080.40
1986-09-116837126837122,9933,215.90
1986-09-1070771270771212,9683,215.90
1986-09-096977076727079,9753,193.32
1986-09-087227227227221,9953,261.07
1986-09-057127227077225,9853,261.07
1986-09-047227227207202,9933,252.03
1986-09-037527527327326,9833,306.23
1986-09-027527527527529983,396.57
1986-09-017387387327321,9953,306.23
1986-08-307337337337339983,310.75
1986-08-297527527527521,9953,396.57
1986-08-287477477477471,9953,373.98
1986-08-277527537527531,9953,401.08
1986-08-267527537527533,9903,401.08
1986-08-257727727727729,9753,486.90
1986-08-237777907777903,9903,568.20
1986-08-2183283282282226,9333,712.74
1986-08-2080285177784718,9533,825.66
1986-08-198328328328326,9833,757.90
1986-08-1585187283787221,9453,938.57
1986-08-148678728628628,9783,893.41
1986-08-13837887837876135,6613,956.64
1986-08-1283783783783712,9683,780.49
1986-08-1181283781283716,9583,780.49
1986-08-0881283281282728,9283,735.32
1986-08-078328328128125,9853,667.57
1986-08-0679783279783237,9053,757.90
1986-08-058028027977973,9903,599.82
1986-08-0479081279081210,9733,667.57
1986-08-027827927737925,9853,577.24
1986-08-017727727627726,9833,486.90
1986-07-318078078028029,9753,622.40
1986-07-3080281278781214,9633,667.57
1986-07-298078078078075,9853,644.99
1986-07-288328328328321,9953,757.90
1986-07-268448448448445,9853,812.10
1986-07-2584285284184332,9183,807.59
1986-07-2476784776783777,8053,780.49
1986-07-2378278275277118,9533,482.38
1986-07-2180280279279211,9703,577.24
1986-07-197978017978013,9903,617.89
1986-07-1880280279779720,9483,599.82
1986-07-1779280178280012,9683,613.37
1986-07-1675378275278222,9433,532.07
1986-07-158128127777777,9803,509.49
1986-07-1483283280781217,9553,667.57
1986-07-1181783281283219,9503,757.90
1986-07-108428518338338,9783,762.42
1986-07-098578578518527,9803,848.24
1986-07-0890290287787712,9683,961.16
1986-07-079029028978978,9784,051.49
1986-07-0589789787787710,9733,961.16
1986-07-0484287783287728,9283,961.16
1986-07-0388388385385712,9683,870.82
1986-07-0290090288288324,9383,988.26
1986-07-0191291789790045,8854,065.04
1986-06-3094294290291224,9384,119.24
1986-06-2897798297297297,7564,390.24
1986-06-27927974917974398,0054,399.28
1986-06-26950971902905182,5434,087.62
1986-06-25887952887947400,9974,277.33
1986-06-24807897807897310,2244,051.49
1986-06-23811827802812162,5933,667.57
1986-06-2174282274282295,7613,712.74
1986-06-2070273768273738,9033,328.82
1986-06-197227227227229983,261.07
1986-06-187227227137227,9803,261.07
1986-06-1770273270173222,9433,306.23
1986-06-1670270269770238,9033,170.73
1986-06-136977026936933,9903,130.08
1986-06-127027026827025,9853,170.73
1986-06-1168270268270231,9203,170.73
1986-06-1068269265768741,8953,102.98
1986-06-077027027027028,9783,170.73
1986-06-067027027027026,9833,170.73
1986-06-0570271270270222,9433,170.73
1986-06-047227327227306,9833,297.20
1986-06-037327327327325,9853,306.23
1986-06-027527527327525,9853,396.57
1986-05-3173774772774711,9703,373.98
1986-05-3073473770773725,9353,328.82
1986-05-297177327177329,9753,306.23
1986-05-2872273270271746,8833,238.48
1986-05-2776277273273736,9083,328.82
1986-05-2674777774775233,9153,396.57
1986-05-2481781780280235,9103,622.40
1986-05-23781832781809230,4243,654.02
1986-05-2272779772277266,8333,486.90
1986-05-2173773770373255,8603,306.23
1986-05-2070270268369058,8533,116.53
1986-05-1977777774774722,9433,373.98
1986-05-1775478275477779,8003,509.49
1986-05-1677677675175251,8703,396.57
1986-05-1580280277277372,8183,491.42
1986-05-14802847792802131,6713,622.40
1986-05-13787822774802285,2873,622.40
1986-05-12755782747772203,4913,486.90
1986-05-09692772692747269,3263,373.98
1986-05-0871271269269725,9353,148.15
1986-05-0774274270270256,8583,170.73
1986-05-06702746682746123,6913,369.47
1986-05-02677737672737420,9473,328.82
1986-05-01601677601677229,4263,057.81
1986-04-3062562759160147,8802,714.54
1986-04-2861263061261235,9102,764.23
1986-04-2662262260762261,8452,809.39
1986-04-2563263259261294,7632,764.23
1986-04-24551628551628139,6512,836.50
1986-04-2360162255655680,7982,511.29
1986-04-2255659555657155,8602,579.04
1986-04-2161261355155116,9582,488.71
1986-04-1960161260160737,9052,741.64
1986-04-18607652607642311,2222,899.73
1986-04-17559599532599101,7462,705.51
1986-04-1655659555656198,7532,533.88
1986-04-15536551516551134,6632,488.71
1986-04-14596619546551117,7062,488.71
1986-04-11612612571596278,3042,691.96
1986-04-10627692621645740,1492,913.28
1986-04-09500603500603698,2542,723.58
1986-04-08530551501502418,9522,267.39
1986-04-07501531491516436,9072,330.62
1986-04-05461496453496325,1872,240.29
1986-04-04456476446460328,1792,077.69
1986-04-03414481411461546,6332,082.20
1986-04-02386406381405236,4091,829.27
1986-04-0138739138738864,8381,752.48
1986-03-3138439138239163,8401,766.03
1986-03-2936638136238138,9031,720.87
1986-03-283633693613617,9801,630.53
1986-03-2736136636136112,9681,630.53
1986-03-263813813613618,9781,630.53
1986-03-2536138136138136,9081,720.87
1986-03-2434835934635939,9001,621.50
1986-03-2234635034535020,9481,580.85
1986-03-2034634634534512,9681,558.27
1986-03-1935135634534514,9631,558.27
1986-03-1836136133233249,8751,499.55
1986-03-1737637935836726,9331,657.63
1986-03-1538638638138114,9631,720.87
1986-03-1438438638238613,9651,743.45
1986-03-1339139138138231,9201,725.38
1986-03-1238739638439649,8751,788.62
1986-03-1139139138238427,9301,734.42
1986-03-1038639138138129,9251,720.87
1986-03-0739139138638631,9201,743.45
1986-03-0639639638739633,9151,788.62
1986-03-0539940139139357,8551,775.07
1986-03-0439940139640182,7931,811.20
1986-03-03401402392392178,5531,770.55
1986-03-01371400371396113,7161,788.62
1986-02-2835636635636656,8581,653.12
1986-02-2735736135635620,9481,607.95
1986-02-2635235235135116,9581,585.37
1986-02-2535135135135124,9381,585.37
1986-02-2435135135135111,9701,585.37
1986-02-2235135235135127,9301,585.37
1986-02-2136136135135132,9181,585.37
1986-02-2035135635135112,9681,585.37
1986-02-1934735134134647,8801,562.78
1986-02-1836136134735150,8731,585.37
1986-02-1735236335136139,9001,630.53
1986-02-1536136134134723,9401,567.30
1986-02-1434937134936160,8481,630.53
1986-02-1336036133433430,9231,508.58
1986-02-12341371341366116,7081,653.12
1986-02-1033634033634020,9481,535.68
1986-02-0733233732633722,9431,522.13
1986-02-0633133933133523,9401,513.10
1986-02-0531933931932653,8651,472.45
1986-02-0432732731631632,9181,427.28
1986-02-0333633832732791,7701,476.96
1986-02-0133133533133149,8751,495.03
1986-01-31367369347349108,7281,576.33
1986-01-30336376332361257,3561,630.53
1986-01-2933133633133241,8951,499.55
1986-01-2833734033133168,8281,495.03
1986-01-2734234533233677,8051,517.62
1986-01-2534634634134122,9431,540.20
1986-01-2433633633133672,8181,517.62
1986-01-23356356336336150,6231,517.62
1986-01-22341351337351345,1371,585.37
1986-01-21345346330331212,4691,495.03
1986-01-20301341301341258,3541,540.20
1986-01-1829129628829227,9301,318.88
1986-01-1729229628929148,8781,314.36
1986-01-16326326301304156,6081,373.08
1986-01-14316330312329172,5681,486
1986-01-13321321306306178,5531,382.11
1986-01-1030230530030474,8131,373.08
1986-01-0930631029830081,7951,355.01
1986-01-0829131129130593,7651,377.60
1986-01-0727128127127910,9731,260.16
1986-01-062712712712719981,224.03
1986-01-042712712712719981,224.03

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