1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 1988年

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
1988-12-272,5062,5862,5062,5863,99011,680.20
1988-12-262,4262,4662,4262,4662,99311,138.20
1988-12-212,5562,5862,5562,5863,99011,680.20
1988-12-192,4062,5962,4062,59610,97311,725.40
1988-12-162,4962,4962,4962,4961,99511,273.70
1988-12-092,5462,5462,5462,54699811,499.50
1988-12-052,5062,5962,5062,5963,99011,725.40
1988-12-012,6072,6472,6072,6474,98811,955.70
1988-11-302,5562,6672,5062,66721,94512,046.10
1988-11-292,3562,5962,3562,59613,96511,725.40
1988-11-282,1452,4562,1452,45623,94011,093
1988-11-262,1052,1752,1052,1756,9839,823.85
1988-11-252,1052,1652,1052,1656,9839,778.68
1988-11-222,1052,1852,1052,1854,9889,869.02
1988-11-212,1652,1752,1652,1751,9959,823.85
1988-11-182,1752,1852,1752,1852,9939,869.02
1988-11-172,1452,1852,1452,1851,9959,869.02
1988-11-162,1852,2062,1852,2065,9859,963.87
1988-11-152,1652,2062,1652,2064,9889,963.87
1988-11-102,1852,2062,1852,2063,9909,963.87
1988-11-082,2062,2062,2062,2069989,963.87
1988-11-072,1452,2162,1452,2164,98810,009
1988-11-052,2062,2262,2062,2264,98810,054.20
1988-11-042,1952,2262,1952,2262,99310,054.20
1988-11-022,1252,2262,1252,2261,99510,054.20
1988-10-312,2262,2562,2262,2563,99010,189.70
1988-10-292,1952,2362,1952,2362,99310,099.40
1988-10-222,2062,2562,2062,2564,98810,189.70
1988-10-192,1552,2962,1552,2964,98810,370.40
1988-10-182,2062,3062,2062,3066,98310,415.50
1988-10-172,3062,3562,3062,3565,98510,641.40
1988-10-142,3162,3762,3162,3762,99310,731.70
1988-10-132,3462,3862,3462,3867,98010,776.90
1988-10-122,3362,3562,3362,3561,99510,641.40
1988-10-072,3862,3862,3862,38699810,776.90
1988-10-052,3462,4062,3462,4061,99510,867.20
1988-10-042,3762,4362,3762,4363,99011,002.70
1988-10-012,3862,4462,3862,4461,99511,047.90
1988-09-302,4262,4462,4262,4461,99511,047.90
1988-09-242,4562,4562,4562,45699811,093
1988-09-162,4562,4862,4562,4861,99511,228.50
1988-09-142,4562,4962,4562,4965,98511,273.70
1988-09-132,4062,4562,4062,4562,99311,093
1988-09-122,3262,4062,3262,4063,99010,867.20
1988-09-092,3262,3862,3262,3864,98810,776.90
1988-09-082,2962,3762,2962,3761,99510,731.70
1988-09-072,3562,4062,3562,4062,99310,867.20
1988-09-062,3062,4062,3062,40618,95310,867.20
1988-09-052,3162,3462,3162,3462,99310,596.20
1988-09-022,3462,3462,3462,34699810,596.20
1988-09-012,3062,3362,2962,3366,98310,551
1988-08-312,3562,3562,3562,3562,99310,641.40
1988-08-302,3862,3862,3862,3863,99010,776.90
1988-08-292,3662,3962,3662,3962,99310,822
1988-08-272,4062,4062,4062,40699810,867.20
1988-08-262,2062,2062,2062,2062,9939,963.87
1988-08-242,4462,4662,4462,4667,98011,138.20
1988-08-162,5062,5462,5062,5461,99511,499.50
1988-08-102,5562,5562,5562,55699811,544.70
1988-08-062,5062,5762,5062,5764,98811,635
1988-08-052,5062,5762,5062,5565,98511,544.70
1988-08-042,5762,5762,5762,5766,98311,635
1988-08-032,5762,5762,5762,5763,99011,635
1988-08-022,5762,5762,5762,57699811,635
1988-08-012,5962,5962,5262,5863,99011,680.20
1988-07-302,5762,6072,5762,6076,98311,775.10
1988-07-292,5862,6072,5762,6073,99011,775.10
1988-07-282,4862,6072,4862,6075,98511,775.10
1988-07-272,5162,5462,5162,5266,98311,409.20
1988-07-262,5262,5562,5262,55625,93511,544.70
1988-07-252,4562,6072,4562,60733,91511,775.10
1988-07-232,4362,4562,4362,4561,99511,093
1988-07-222,4562,4762,4362,45611,97011,093
1988-07-212,4062,4562,4062,4563,99011,093
1988-07-202,4062,4562,4062,4566,98311,093
1988-07-192,4062,4762,4062,47610,97311,183.40
1988-07-182,4062,4962,4062,4966,98311,273.70
1988-07-152,2862,4562,2562,45614,96311,093
1988-07-142,1552,3062,1552,30621,94510,415.50
1988-07-132,1552,2062,1552,2067,9809,963.87
1988-07-122,1552,2062,1552,2063,9909,963.87
1988-07-112,1852,2062,1552,20610,9739,963.87
1988-07-082,1552,2062,0952,20611,9709,963.87
1988-07-072,0552,1552,0552,15521,9459,733.51
1988-07-062,0552,0552,0552,0551,9959,281.84
1988-07-052,0052,1052,0052,1058,9789,507.68
1988-07-042,0152,1052,0152,1053,9909,507.68
1988-07-022,0052,1052,0052,1052,9939,507.68
1988-06-302,1552,1552,1552,1559989,733.51
1988-06-292,0352,1552,0352,1558,9789,733.51
1988-06-282,0852,1552,0852,1554,9889,733.51
1988-06-242,1052,1852,1052,1857,9809,869.02
1988-06-232,2062,2062,2062,2061,9959,963.87
1988-06-202,2062,2062,1852,1852,9939,869.02
1988-06-172,1752,2062,1752,2061,9959,963.87
1988-06-162,2462,2462,2262,2261,99510,054.20
1988-06-152,1752,2262,1752,2263,99010,054.20
1988-06-132,2062,2362,2062,2363,99010,099.40
1988-06-102,2362,2462,1852,2464,98810,144.50
1988-06-092,1552,2362,1552,2365,98510,099.40
1988-06-082,2462,2462,2462,2461,99510,144.50
1988-06-062,3462,3462,2662,3367,98010,551
1988-06-042,2462,3362,2462,33611,97010,551
1988-06-032,2162,2962,1652,29612,96810,370.40
1988-06-022,2062,2062,2062,2069989,963.87
1988-06-012,4762,4762,4162,4164,98810,912.40
1988-05-312,4262,4862,4262,48623,94011,228.50
1988-05-302,3862,4262,3562,42641,89510,957.50
1988-05-282,2062,3062,2062,30626,93310,415.50
1988-05-272,1552,2062,1552,20613,9659,963.87
1988-05-262,0152,1052,0052,10511,9709,507.68
1988-05-251,9052,0151,9052,00512,9689,056.01
1988-05-241,8751,9051,8751,9059,9758,604.34
1988-05-231,8551,8751,8551,8755,9858,468.83
1988-05-201,8551,8751,8551,8752,9938,468.83
1988-05-171,8851,8851,8851,8859988,514
1988-05-161,8951,8951,8951,8951,9958,559.17
1988-05-131,8851,8851,8851,8859988,514
1988-05-121,8351,8751,8351,8752,9938,468.83
1988-05-111,8351,8751,8351,8753,9908,468.83
1988-05-101,8651,8851,8551,8856,9838,514
1988-05-091,8651,8851,8651,8853,9908,514
1988-05-071,8851,8851,8451,8853,9908,514
1988-04-271,8851,9051,8851,9056,9838,604.34
1988-04-251,8851,9051,8851,9051,9958,604.34
1988-04-231,8551,9051,8551,9056,9838,604.34
1988-04-221,8351,9051,8351,90510,9738,604.34
1988-04-211,8851,9051,8651,9052,9938,604.34
1988-04-131,8851,9051,8851,9051,9958,604.34
1988-04-111,8851,9351,8551,9354,9888,739.84
1988-04-081,9351,9351,9351,9359988,739.84
1988-04-071,9251,9351,9251,9351,9958,739.84
1988-04-061,8851,9351,8851,9354,9888,739.84
1988-04-051,9351,9351,9351,9359988,739.84
1988-04-041,9051,9251,9051,9252,9938,694.67
1988-03-301,8951,9351,8651,93512,9688,739.84
1988-03-291,9351,9351,9051,9356,9838,739.84
1988-03-281,8851,9351,8851,9355,9858,739.84
1988-03-261,9151,9451,9151,9452,9938,785
1988-03-241,9551,9551,9551,9559988,830.17
1988-03-231,8851,9551,8851,9556,9838,830.17
1988-03-221,8751,9551,8251,95511,9708,830.17
1988-03-181,9051,9551,9051,9557,9808,830.17
1988-03-161,9551,9751,9551,9554,9888,830.17
1988-03-141,9751,9751,9751,9759988,920.51
1988-03-111,9551,9851,9051,98518,9538,965.67
1988-03-101,9851,9851,9851,9859988,965.67
1988-03-091,9351,9851,8951,9856,9838,965.67
1988-03-081,9851,9851,9851,9851,9958,965.67
1988-03-071,9451,9851,9451,9852,9938,965.67
1988-03-041,9251,9951,9251,9954,9889,010.84
1988-03-021,9951,9951,9551,9954,9889,010.84
1988-02-291,9751,9951,9751,9951,9959,010.84
1988-02-271,9252,0051,9252,0056,9839,056.01
1988-02-261,9152,0051,9152,0052,9939,056.01
1988-02-251,9351,9751,9351,9751,9958,920.51
1988-02-241,9551,9551,9551,9555,9858,830.17
1988-02-221,9751,9751,9751,9759988,920.51
1988-02-192,0052,0051,9951,9951,9959,010.84
1988-02-182,0052,0052,0052,0052,9939,056.01
1988-02-171,9752,0651,9552,06535,9109,327.01
1988-02-161,9851,9851,9751,9752,9938,920.51
1988-02-151,9851,9951,9851,9952,9939,010.84
1988-02-091,9951,9951,9951,9951,9959,010.84
1988-02-082,0052,0051,9752,0055,9859,056.01
1988-02-051,9952,0051,9952,0053,9909,056.01
1988-02-042,0052,0052,0052,0059989,056.01
1988-02-032,0052,0052,0052,0051,9959,056.01
1988-02-021,8852,0051,8452,00513,9659,056.01
1988-02-011,9051,9551,9051,9556,9838,830.17
1988-01-301,9851,9851,9851,9852,9938,965.67
1988-01-282,0252,0452,0252,0451,9959,236.68
1988-01-271,9852,0451,9852,0454,9889,236.68
1988-01-261,9652,0451,9652,0453,9909,236.68
1988-01-252,0052,0551,9552,0557,9809,281.84
1988-01-231,9652,0651,9652,0652,9939,327.01
1988-01-212,0552,0552,0052,0555,9859,281.84
1988-01-202,0952,1052,0552,1056,9839,507.68
1988-01-192,0852,1052,0852,1054,9889,507.68
1988-01-182,1052,1052,0852,08510,9739,417.34
1988-01-142,0652,1052,0652,1052,9939,507.68
1988-01-122,1052,1052,0352,10514,9639,507.68
1988-01-112,0852,1052,0852,1055,9859,507.68
1988-01-082,1052,1052,0052,08524,9389,417.34
1988-01-072,1052,1552,0752,08517,9559,417.34
1988-01-062,2062,2362,1852,18536,9089,869.02
1988-01-052,0752,2862,0752,21696,75810,009
1988-01-041,9952,0751,9652,07530,9239,372.18

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