5969 (株)ロブテックスの時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	2,506	2,586	2,506	2,586	3,990	11,680.20
1988-12-26	2,426	2,466	2,426	2,466	2,993	11,138.20
1988-12-21	2,556	2,586	2,556	2,586	3,990	11,680.20
1988-12-19	2,406	2,596	2,406	2,596	10,973	11,725.40
1988-12-16	2,496	2,496	2,496	2,496	1,995	11,273.70
1988-12-09	2,546	2,546	2,546	2,546	998	11,499.50
1988-12-05	2,506	2,596	2,506	2,596	3,990	11,725.40
1988-12-01	2,607	2,647	2,607	2,647	4,988	11,955.70
1988-11-30	2,556	2,667	2,506	2,667	21,945	12,046.10
1988-11-29	2,356	2,596	2,356	2,596	13,965	11,725.40
1988-11-28	2,145	2,456	2,145	2,456	23,940	11,093
1988-11-26	2,105	2,175	2,105	2,175	6,983	9,823.85
1988-11-25	2,105	2,165	2,105	2,165	6,983	9,778.68
1988-11-22	2,105	2,185	2,105	2,185	4,988	9,869.02
1988-11-21	2,165	2,175	2,165	2,175	1,995	9,823.85
1988-11-18	2,175	2,185	2,175	2,185	2,993	9,869.02
1988-11-17	2,145	2,185	2,145	2,185	1,995	9,869.02
1988-11-16	2,185	2,206	2,185	2,206	5,985	9,963.87
1988-11-15	2,165	2,206	2,165	2,206	4,988	9,963.87
1988-11-10	2,185	2,206	2,185	2,206	3,990	9,963.87
1988-11-08	2,206	2,206	2,206	2,206	998	9,963.87
1988-11-07	2,145	2,216	2,145	2,216	4,988	10,009
1988-11-05	2,206	2,226	2,206	2,226	4,988	10,054.20
1988-11-04	2,195	2,226	2,195	2,226	2,993	10,054.20
1988-11-02	2,125	2,226	2,125	2,226	1,995	10,054.20
1988-10-31	2,226	2,256	2,226	2,256	3,990	10,189.70
1988-10-29	2,195	2,236	2,195	2,236	2,993	10,099.40
1988-10-22	2,206	2,256	2,206	2,256	4,988	10,189.70
1988-10-19	2,155	2,296	2,155	2,296	4,988	10,370.40
1988-10-18	2,206	2,306	2,206	2,306	6,983	10,415.50
1988-10-17	2,306	2,356	2,306	2,356	5,985	10,641.40
1988-10-14	2,316	2,376	2,316	2,376	2,993	10,731.70
1988-10-13	2,346	2,386	2,346	2,386	7,980	10,776.90
1988-10-12	2,336	2,356	2,336	2,356	1,995	10,641.40
1988-10-07	2,386	2,386	2,386	2,386	998	10,776.90
1988-10-05	2,346	2,406	2,346	2,406	1,995	10,867.20
1988-10-04	2,376	2,436	2,376	2,436	3,990	11,002.70
1988-10-01	2,386	2,446	2,386	2,446	1,995	11,047.90
1988-09-30	2,426	2,446	2,426	2,446	1,995	11,047.90
1988-09-24	2,456	2,456	2,456	2,456	998	11,093
1988-09-16	2,456	2,486	2,456	2,486	1,995	11,228.50
1988-09-14	2,456	2,496	2,456	2,496	5,985	11,273.70
1988-09-13	2,406	2,456	2,406	2,456	2,993	11,093
1988-09-12	2,326	2,406	2,326	2,406	3,990	10,867.20
1988-09-09	2,326	2,386	2,326	2,386	4,988	10,776.90
1988-09-08	2,296	2,376	2,296	2,376	1,995	10,731.70
1988-09-07	2,356	2,406	2,356	2,406	2,993	10,867.20
1988-09-06	2,306	2,406	2,306	2,406	18,953	10,867.20
1988-09-05	2,316	2,346	2,316	2,346	2,993	10,596.20
1988-09-02	2,346	2,346	2,346	2,346	998	10,596.20
1988-09-01	2,306	2,336	2,296	2,336	6,983	10,551
1988-08-31	2,356	2,356	2,356	2,356	2,993	10,641.40
1988-08-30	2,386	2,386	2,386	2,386	3,990	10,776.90
1988-08-29	2,366	2,396	2,366	2,396	2,993	10,822
1988-08-27	2,406	2,406	2,406	2,406	998	10,867.20
1988-08-26	2,206	2,206	2,206	2,206	2,993	9,963.87
1988-08-24	2,446	2,466	2,446	2,466	7,980	11,138.20
1988-08-16	2,506	2,546	2,506	2,546	1,995	11,499.50
1988-08-10	2,556	2,556	2,556	2,556	998	11,544.70
1988-08-06	2,506	2,576	2,506	2,576	4,988	11,635
1988-08-05	2,506	2,576	2,506	2,556	5,985	11,544.70
1988-08-04	2,576	2,576	2,576	2,576	6,983	11,635
1988-08-03	2,576	2,576	2,576	2,576	3,990	11,635
1988-08-02	2,576	2,576	2,576	2,576	998	11,635
1988-08-01	2,596	2,596	2,526	2,586	3,990	11,680.20
1988-07-30	2,576	2,607	2,576	2,607	6,983	11,775.10
1988-07-29	2,586	2,607	2,576	2,607	3,990	11,775.10
1988-07-28	2,486	2,607	2,486	2,607	5,985	11,775.10
1988-07-27	2,516	2,546	2,516	2,526	6,983	11,409.20
1988-07-26	2,526	2,556	2,526	2,556	25,935	11,544.70
1988-07-25	2,456	2,607	2,456	2,607	33,915	11,775.10
1988-07-23	2,436	2,456	2,436	2,456	1,995	11,093
1988-07-22	2,456	2,476	2,436	2,456	11,970	11,093
1988-07-21	2,406	2,456	2,406	2,456	3,990	11,093
1988-07-20	2,406	2,456	2,406	2,456	6,983	11,093
1988-07-19	2,406	2,476	2,406	2,476	10,973	11,183.40
1988-07-18	2,406	2,496	2,406	2,496	6,983	11,273.70
1988-07-15	2,286	2,456	2,256	2,456	14,963	11,093
1988-07-14	2,155	2,306	2,155	2,306	21,945	10,415.50
1988-07-13	2,155	2,206	2,155	2,206	7,980	9,963.87
1988-07-12	2,155	2,206	2,155	2,206	3,990	9,963.87
1988-07-11	2,185	2,206	2,155	2,206	10,973	9,963.87
1988-07-08	2,155	2,206	2,095	2,206	11,970	9,963.87
1988-07-07	2,055	2,155	2,055	2,155	21,945	9,733.51
1988-07-06	2,055	2,055	2,055	2,055	1,995	9,281.84
1988-07-05	2,005	2,105	2,005	2,105	8,978	9,507.68
1988-07-04	2,015	2,105	2,015	2,105	3,990	9,507.68
1988-07-02	2,005	2,105	2,005	2,105	2,993	9,507.68
1988-06-30	2,155	2,155	2,155	2,155	998	9,733.51
1988-06-29	2,035	2,155	2,035	2,155	8,978	9,733.51
1988-06-28	2,085	2,155	2,085	2,155	4,988	9,733.51
1988-06-24	2,105	2,185	2,105	2,185	7,980	9,869.02
1988-06-23	2,206	2,206	2,206	2,206	1,995	9,963.87
1988-06-20	2,206	2,206	2,185	2,185	2,993	9,869.02
1988-06-17	2,175	2,206	2,175	2,206	1,995	9,963.87
1988-06-16	2,246	2,246	2,226	2,226	1,995	10,054.20
1988-06-15	2,175	2,226	2,175	2,226	3,990	10,054.20
1988-06-13	2,206	2,236	2,206	2,236	3,990	10,099.40
1988-06-10	2,236	2,246	2,185	2,246	4,988	10,144.50
1988-06-09	2,155	2,236	2,155	2,236	5,985	10,099.40
1988-06-08	2,246	2,246	2,246	2,246	1,995	10,144.50
1988-06-06	2,346	2,346	2,266	2,336	7,980	10,551
1988-06-04	2,246	2,336	2,246	2,336	11,970	10,551
1988-06-03	2,216	2,296	2,165	2,296	12,968	10,370.40
1988-06-02	2,206	2,206	2,206	2,206	998	9,963.87
1988-06-01	2,476	2,476	2,416	2,416	4,988	10,912.40
1988-05-31	2,426	2,486	2,426	2,486	23,940	11,228.50
1988-05-30	2,386	2,426	2,356	2,426	41,895	10,957.50
1988-05-28	2,206	2,306	2,206	2,306	26,933	10,415.50
1988-05-27	2,155	2,206	2,155	2,206	13,965	9,963.87
1988-05-26	2,015	2,105	2,005	2,105	11,970	9,507.68
1988-05-25	1,905	2,015	1,905	2,005	12,968	9,056.01
1988-05-24	1,875	1,905	1,875	1,905	9,975	8,604.34
1988-05-23	1,855	1,875	1,855	1,875	5,985	8,468.83
1988-05-20	1,855	1,875	1,855	1,875	2,993	8,468.83
1988-05-17	1,885	1,885	1,885	1,885	998	8,514
1988-05-16	1,895	1,895	1,895	1,895	1,995	8,559.17
1988-05-13	1,885	1,885	1,885	1,885	998	8,514
1988-05-12	1,835	1,875	1,835	1,875	2,993	8,468.83
1988-05-11	1,835	1,875	1,835	1,875	3,990	8,468.83
1988-05-10	1,865	1,885	1,855	1,885	6,983	8,514
1988-05-09	1,865	1,885	1,865	1,885	3,990	8,514
1988-05-07	1,885	1,885	1,845	1,885	3,990	8,514
1988-04-27	1,885	1,905	1,885	1,905	6,983	8,604.34
1988-04-25	1,885	1,905	1,885	1,905	1,995	8,604.34
1988-04-23	1,855	1,905	1,855	1,905	6,983	8,604.34
1988-04-22	1,835	1,905	1,835	1,905	10,973	8,604.34
1988-04-21	1,885	1,905	1,865	1,905	2,993	8,604.34
1988-04-13	1,885	1,905	1,885	1,905	1,995	8,604.34
1988-04-11	1,885	1,935	1,855	1,935	4,988	8,739.84
1988-04-08	1,935	1,935	1,935	1,935	998	8,739.84
1988-04-07	1,925	1,935	1,925	1,935	1,995	8,739.84
1988-04-06	1,885	1,935	1,885	1,935	4,988	8,739.84
1988-04-05	1,935	1,935	1,935	1,935	998	8,739.84
1988-04-04	1,905	1,925	1,905	1,925	2,993	8,694.67
1988-03-30	1,895	1,935	1,865	1,935	12,968	8,739.84
1988-03-29	1,935	1,935	1,905	1,935	6,983	8,739.84
1988-03-28	1,885	1,935	1,885	1,935	5,985	8,739.84
1988-03-26	1,915	1,945	1,915	1,945	2,993	8,785
1988-03-24	1,955	1,955	1,955	1,955	998	8,830.17
1988-03-23	1,885	1,955	1,885	1,955	6,983	8,830.17
1988-03-22	1,875	1,955	1,825	1,955	11,970	8,830.17
1988-03-18	1,905	1,955	1,905	1,955	7,980	8,830.17
1988-03-16	1,955	1,975	1,955	1,955	4,988	8,830.17
1988-03-14	1,975	1,975	1,975	1,975	998	8,920.51
1988-03-11	1,955	1,985	1,905	1,985	18,953	8,965.67
1988-03-10	1,985	1,985	1,985	1,985	998	8,965.67
1988-03-09	1,935	1,985	1,895	1,985	6,983	8,965.67
1988-03-08	1,985	1,985	1,985	1,985	1,995	8,965.67
1988-03-07	1,945	1,985	1,945	1,985	2,993	8,965.67
1988-03-04	1,925	1,995	1,925	1,995	4,988	9,010.84
1988-03-02	1,995	1,995	1,955	1,995	4,988	9,010.84
1988-02-29	1,975	1,995	1,975	1,995	1,995	9,010.84
1988-02-27	1,925	2,005	1,925	2,005	6,983	9,056.01
1988-02-26	1,915	2,005	1,915	2,005	2,993	9,056.01
1988-02-25	1,935	1,975	1,935	1,975	1,995	8,920.51
1988-02-24	1,955	1,955	1,955	1,955	5,985	8,830.17
1988-02-22	1,975	1,975	1,975	1,975	998	8,920.51
1988-02-19	2,005	2,005	1,995	1,995	1,995	9,010.84
1988-02-18	2,005	2,005	2,005	2,005	2,993	9,056.01
1988-02-17	1,975	2,065	1,955	2,065	35,910	9,327.01
1988-02-16	1,985	1,985	1,975	1,975	2,993	8,920.51
1988-02-15	1,985	1,995	1,985	1,995	2,993	9,010.84
1988-02-09	1,995	1,995	1,995	1,995	1,995	9,010.84
1988-02-08	2,005	2,005	1,975	2,005	5,985	9,056.01
1988-02-05	1,995	2,005	1,995	2,005	3,990	9,056.01
1988-02-04	2,005	2,005	2,005	2,005	998	9,056.01
1988-02-03	2,005	2,005	2,005	2,005	1,995	9,056.01
1988-02-02	1,885	2,005	1,845	2,005	13,965	9,056.01
1988-02-01	1,905	1,955	1,905	1,955	6,983	8,830.17
1988-01-30	1,985	1,985	1,985	1,985	2,993	8,965.67
1988-01-28	2,025	2,045	2,025	2,045	1,995	9,236.68
1988-01-27	1,985	2,045	1,985	2,045	4,988	9,236.68
1988-01-26	1,965	2,045	1,965	2,045	3,990	9,236.68
1988-01-25	2,005	2,055	1,955	2,055	7,980	9,281.84
1988-01-23	1,965	2,065	1,965	2,065	2,993	9,327.01
1988-01-21	2,055	2,055	2,005	2,055	5,985	9,281.84
1988-01-20	2,095	2,105	2,055	2,105	6,983	9,507.68
1988-01-19	2,085	2,105	2,085	2,105	4,988	9,507.68
1988-01-18	2,105	2,105	2,085	2,085	10,973	9,417.34
1988-01-14	2,065	2,105	2,065	2,105	2,993	9,507.68
1988-01-12	2,105	2,105	2,035	2,105	14,963	9,507.68
1988-01-11	2,085	2,105	2,085	2,105	5,985	9,507.68
1988-01-08	2,105	2,105	2,005	2,085	24,938	9,417.34
1988-01-07	2,105	2,155	2,075	2,085	17,955	9,417.34
1988-01-06	2,206	2,236	2,185	2,185	36,908	9,869.02
1988-01-05	2,075	2,286	2,075	2,216	96,758	10,009
1988-01-04	1,995	2,075	1,965	2,075	30,923	9,372.18

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

5969 (株)ロブテックス の時系列データ [1988年度]

5969 (株)ロブテックスの時系列データ [1988年度]