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
1986-12-27	752	752	742	742	3,990	3,351.40
1986-12-26	722	722	702	702	6,983	3,170.73
1986-12-25	742	742	722	722	19,950	3,261.07
1986-12-24	767	779	727	727	23,940	3,283.65
1986-12-23	777	777	757	767	18,953	3,464.32
1986-12-22	707	792	707	792	39,900	3,577.24
1986-12-19	702	717	692	712	7,980	3,215.90
1986-12-16	702	762	702	762	2,993	3,441.73
1986-12-15	703	722	703	722	14,963	3,261.07
1986-12-12	751	751	751	751	1,995	3,392.05
1986-12-11	771	771	752	752	2,993	3,396.57
1986-12-10	707	772	707	772	86,783	3,486.90
1986-12-09	731	737	727	732	30,923	3,306.23
1986-12-08	682	732	682	732	14,963	3,306.23
1986-12-03	716	716	712	712	1,995	3,215.90
1986-12-02	722	722	722	722	998	3,261.07
1986-12-01	737	737	732	732	1,995	3,306.23
1986-11-29	702	732	702	732	5,985	3,306.23
1986-11-28	682	702	677	702	6,983	3,170.73
1986-11-27	657	667	657	667	3,990	3,012.65
1986-11-26	652	657	652	657	1,995	2,967.48
1986-11-25	632	652	632	652	5,985	2,944.90
1986-11-22	632	632	632	632	998	2,854.56
1986-11-14	622	632	622	632	2,993	2,854.56
1986-11-13	601	637	601	637	9,975	2,877.15
1986-11-11	637	637	637	637	19,950	2,877.15
1986-11-10	642	642	642	642	10,973	2,899.73
1986-11-06	632	632	632	632	998	2,854.56
1986-11-05	652	652	652	652	998	2,944.90
1986-11-04	622	622	622	622	6,983	2,809.39
1986-10-31	652	652	652	652	9,975	2,944.90
1986-10-30	677	682	642	652	12,968	2,944.90
1986-10-29	682	682	682	682	1,995	3,080.40
1986-10-28	677	677	677	677	998	3,057.81
1986-10-23	692	722	692	722	8,978	3,261.07
1986-10-22	693	693	693	693	1,995	3,130.08
1986-10-21	722	732	722	732	4,988	3,306.23
1986-10-20	722	722	722	722	6,983	3,261.07
1986-10-14	697	737	697	722	5,985	3,261.07
1986-10-09	787	787	752	752	3,990	3,396.57
1986-10-08	677	792	677	792	53,865	3,577.24
1986-10-07	654	737	654	737	29,925	3,328.82
1986-10-04	662	702	662	702	2,993	3,170.73
1986-10-03	682	682	682	682	998	3,080.40
1986-10-02	697	697	677	677	7,980	3,057.81
1986-09-30	732	732	720	720	25,935	3,252.03
1986-09-29	757	757	732	732	1,995	3,306.23
1986-09-27	722	752	722	752	9,975	3,396.57
1986-09-26	702	710	702	710	7,980	3,206.87
1986-09-25	647	692	647	692	24,938	3,125.56
1986-09-24	576	672	571	672	23,940	3,035.23
1986-09-22	581	581	581	581	3,990	2,624.21
1986-09-19	661	661	661	661	1,995	2,985.55
1986-09-16	682	682	662	662	6,983	2,990.06
1986-09-12	702	702	682	682	7,980	3,080.40
1986-09-11	683	712	683	712	2,993	3,215.90
1986-09-10	707	712	707	712	12,968	3,215.90
1986-09-09	697	707	672	707	9,975	3,193.32
1986-09-08	722	722	722	722	1,995	3,261.07
1986-09-05	712	722	707	722	5,985	3,261.07
1986-09-04	722	722	720	720	2,993	3,252.03
1986-09-03	752	752	732	732	6,983	3,306.23
1986-09-02	752	752	752	752	998	3,396.57
1986-09-01	738	738	732	732	1,995	3,306.23
1986-08-30	733	733	733	733	998	3,310.75
1986-08-29	752	752	752	752	1,995	3,396.57
1986-08-28	747	747	747	747	1,995	3,373.98
1986-08-27	752	753	752	753	1,995	3,401.08
1986-08-26	752	753	752	753	3,990	3,401.08
1986-08-25	772	772	772	772	9,975	3,486.90
1986-08-23	777	790	777	790	3,990	3,568.20
1986-08-21	832	832	822	822	26,933	3,712.74
1986-08-20	802	851	777	847	18,953	3,825.66
1986-08-19	832	832	832	832	6,983	3,757.90
1986-08-15	851	872	837	872	21,945	3,938.57
1986-08-14	867	872	862	862	8,978	3,893.41
1986-08-13	837	887	837	876	135,661	3,956.64
1986-08-12	837	837	837	837	12,968	3,780.49
1986-08-11	812	837	812	837	16,958	3,780.49
1986-08-08	812	832	812	827	28,928	3,735.32
1986-08-07	832	832	812	812	5,985	3,667.57
1986-08-06	797	832	797	832	37,905	3,757.90
1986-08-05	802	802	797	797	3,990	3,599.82
1986-08-04	790	812	790	812	10,973	3,667.57
1986-08-02	782	792	773	792	5,985	3,577.24
1986-08-01	772	772	762	772	6,983	3,486.90
1986-07-31	807	807	802	802	9,975	3,622.40
1986-07-30	802	812	787	812	14,963	3,667.57
1986-07-29	807	807	807	807	5,985	3,644.99
1986-07-28	832	832	832	832	1,995	3,757.90
1986-07-26	844	844	844	844	5,985	3,812.10
1986-07-25	842	852	841	843	32,918	3,807.59
1986-07-24	767	847	767	837	77,805	3,780.49
1986-07-23	782	782	752	771	18,953	3,482.38
1986-07-21	802	802	792	792	11,970	3,577.24
1986-07-19	797	801	797	801	3,990	3,617.89
1986-07-18	802	802	797	797	20,948	3,599.82
1986-07-17	792	801	782	800	12,968	3,613.37
1986-07-16	753	782	752	782	22,943	3,532.07
1986-07-15	812	812	777	777	7,980	3,509.49
1986-07-14	832	832	807	812	17,955	3,667.57
1986-07-11	817	832	812	832	19,950	3,757.90
1986-07-10	842	851	833	833	8,978	3,762.42
1986-07-09	857	857	851	852	7,980	3,848.24
1986-07-08	902	902	877	877	12,968	3,961.16
1986-07-07	902	902	897	897	8,978	4,051.49
1986-07-05	897	897	877	877	10,973	3,961.16
1986-07-04	842	877	832	877	28,928	3,961.16
1986-07-03	883	883	853	857	12,968	3,870.82
1986-07-02	900	902	882	883	24,938	3,988.26
1986-07-01	912	917	897	900	45,885	4,065.04
1986-06-30	942	942	902	912	24,938	4,119.24
1986-06-28	977	982	972	972	97,756	4,390.24
1986-06-27	927	974	917	974	398,005	4,399.28
1986-06-26	950	971	902	905	182,543	4,087.62
1986-06-25	887	952	887	947	400,997	4,277.33
1986-06-24	807	897	807	897	310,224	4,051.49
1986-06-23	811	827	802	812	162,593	3,667.57
1986-06-21	742	822	742	822	95,761	3,712.74
1986-06-20	702	737	682	737	38,903	3,328.82
1986-06-19	722	722	722	722	998	3,261.07
1986-06-18	722	722	713	722	7,980	3,261.07
1986-06-17	702	732	701	732	22,943	3,306.23
1986-06-16	702	702	697	702	38,903	3,170.73
1986-06-13	697	702	693	693	3,990	3,130.08
1986-06-12	702	702	682	702	5,985	3,170.73
1986-06-11	682	702	682	702	31,920	3,170.73
1986-06-10	682	692	657	687	41,895	3,102.98
1986-06-07	702	702	702	702	8,978	3,170.73
1986-06-06	702	702	702	702	6,983	3,170.73
1986-06-05	702	712	702	702	22,943	3,170.73
1986-06-04	722	732	722	730	6,983	3,297.20
1986-06-03	732	732	732	732	5,985	3,306.23
1986-06-02	752	752	732	752	5,985	3,396.57
1986-05-31	737	747	727	747	11,970	3,373.98
1986-05-30	734	737	707	737	25,935	3,328.82
1986-05-29	717	732	717	732	9,975	3,306.23
1986-05-28	722	732	702	717	46,883	3,238.48
1986-05-27	762	772	732	737	36,908	3,328.82
1986-05-26	747	777	747	752	33,915	3,396.57
1986-05-24	817	817	802	802	35,910	3,622.40
1986-05-23	781	832	781	809	230,424	3,654.02
1986-05-22	727	797	722	772	66,833	3,486.90
1986-05-21	737	737	703	732	55,860	3,306.23
1986-05-20	702	702	683	690	58,853	3,116.53
1986-05-19	777	777	747	747	22,943	3,373.98
1986-05-17	754	782	754	777	79,800	3,509.49
1986-05-16	776	776	751	752	51,870	3,396.57
1986-05-15	802	802	772	773	72,818	3,491.42
1986-05-14	802	847	792	802	131,671	3,622.40
1986-05-13	787	822	774	802	285,287	3,622.40
1986-05-12	755	782	747	772	203,491	3,486.90
1986-05-09	692	772	692	747	269,326	3,373.98
1986-05-08	712	712	692	697	25,935	3,148.15
1986-05-07	742	742	702	702	56,858	3,170.73
1986-05-06	702	746	682	746	123,691	3,369.47
1986-05-02	677	737	672	737	420,947	3,328.82
1986-05-01	601	677	601	677	229,426	3,057.81
1986-04-30	625	627	591	601	47,880	2,714.54
1986-04-28	612	630	612	612	35,910	2,764.23
1986-04-26	622	622	607	622	61,845	2,809.39
1986-04-25	632	632	592	612	94,763	2,764.23
1986-04-24	551	628	551	628	139,651	2,836.50
1986-04-23	601	622	556	556	80,798	2,511.29
1986-04-22	556	595	556	571	55,860	2,579.04
1986-04-21	612	613	551	551	16,958	2,488.71
1986-04-19	601	612	601	607	37,905	2,741.64
1986-04-18	607	652	607	642	311,222	2,899.73
1986-04-17	559	599	532	599	101,746	2,705.51
1986-04-16	556	595	556	561	98,753	2,533.88
1986-04-15	536	551	516	551	134,663	2,488.71
1986-04-14	596	619	546	551	117,706	2,488.71
1986-04-11	612	612	571	596	278,304	2,691.96
1986-04-10	627	692	621	645	740,149	2,913.28
1986-04-09	500	603	500	603	698,254	2,723.58
1986-04-08	530	551	501	502	418,952	2,267.39
1986-04-07	501	531	491	516	436,907	2,330.62
1986-04-05	461	496	453	496	325,187	2,240.29
1986-04-04	456	476	446	460	328,179	2,077.69
1986-04-03	414	481	411	461	546,633	2,082.20
1986-04-02	386	406	381	405	236,409	1,829.27
1986-04-01	387	391	387	388	64,838	1,752.48
1986-03-31	384	391	382	391	63,840	1,766.03
1986-03-29	366	381	362	381	38,903	1,720.87
1986-03-28	363	369	361	361	7,980	1,630.53
1986-03-27	361	366	361	361	12,968	1,630.53
1986-03-26	381	381	361	361	8,978	1,630.53
1986-03-25	361	381	361	381	36,908	1,720.87
1986-03-24	348	359	346	359	39,900	1,621.50
1986-03-22	346	350	345	350	20,948	1,580.85
1986-03-20	346	346	345	345	12,968	1,558.27
1986-03-19	351	356	345	345	14,963	1,558.27
1986-03-18	361	361	332	332	49,875	1,499.55
1986-03-17	376	379	358	367	26,933	1,657.63
1986-03-15	386	386	381	381	14,963	1,720.87
1986-03-14	384	386	382	386	13,965	1,743.45
1986-03-13	391	391	381	382	31,920	1,725.38
1986-03-12	387	396	384	396	49,875	1,788.62
1986-03-11	391	391	382	384	27,930	1,734.42
1986-03-10	386	391	381	381	29,925	1,720.87
1986-03-07	391	391	386	386	31,920	1,743.45
1986-03-06	396	396	387	396	33,915	1,788.62
1986-03-05	399	401	391	393	57,855	1,775.07
1986-03-04	399	401	396	401	82,793	1,811.20
1986-03-03	401	402	392	392	178,553	1,770.55
1986-03-01	371	400	371	396	113,716	1,788.62
1986-02-28	356	366	356	366	56,858	1,653.12
1986-02-27	357	361	356	356	20,948	1,607.95
1986-02-26	352	352	351	351	16,958	1,585.37
1986-02-25	351	351	351	351	24,938	1,585.37
1986-02-24	351	351	351	351	11,970	1,585.37
1986-02-22	351	352	351	351	27,930	1,585.37
1986-02-21	361	361	351	351	32,918	1,585.37
1986-02-20	351	356	351	351	12,968	1,585.37
1986-02-19	347	351	341	346	47,880	1,562.78
1986-02-18	361	361	347	351	50,873	1,585.37
1986-02-17	352	363	351	361	39,900	1,630.53
1986-02-15	361	361	341	347	23,940	1,567.30
1986-02-14	349	371	349	361	60,848	1,630.53
1986-02-13	360	361	334	334	30,923	1,508.58
1986-02-12	341	371	341	366	116,708	1,653.12
1986-02-10	336	340	336	340	20,948	1,535.68
1986-02-07	332	337	326	337	22,943	1,522.13
1986-02-06	331	339	331	335	23,940	1,513.10
1986-02-05	319	339	319	326	53,865	1,472.45
1986-02-04	327	327	316	316	32,918	1,427.28
1986-02-03	336	338	327	327	91,770	1,476.96
1986-02-01	331	335	331	331	49,875	1,495.03
1986-01-31	367	369	347	349	108,728	1,576.33
1986-01-30	336	376	332	361	257,356	1,630.53
1986-01-29	331	336	331	332	41,895	1,499.55
1986-01-28	337	340	331	331	68,828	1,495.03
1986-01-27	342	345	332	336	77,805	1,517.62
1986-01-25	346	346	341	341	22,943	1,540.20
1986-01-24	336	336	331	336	72,818	1,517.62
1986-01-23	356	356	336	336	150,623	1,517.62
1986-01-22	341	351	337	351	345,137	1,585.37
1986-01-21	345	346	330	331	212,469	1,495.03
1986-01-20	301	341	301	341	258,354	1,540.20
1986-01-18	291	296	288	292	27,930	1,318.88
1986-01-17	292	296	289	291	48,878	1,314.36
1986-01-16	326	326	301	304	156,608	1,373.08
1986-01-14	316	330	312	329	172,568	1,486
1986-01-13	321	321	306	306	178,553	1,382.11
1986-01-10	302	305	300	304	74,813	1,373.08
1986-01-09	306	310	298	300	81,795	1,355.01
1986-01-08	291	311	291	305	93,765	1,377.60
1986-01-07	271	281	271	279	10,973	1,260.16
1986-01-06	271	271	271	271	998	1,224.03
1986-01-04	271	271	271	271	998	1,224.03

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5969 (株)ロブテックス の時系列データ [1986年度]

5969 (株)ロブテックスの時系列データ [1986年度]