5969 (株)ロブテックスの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,700	2,700	2,700	2,700	3,000	13,500
1989-12-20	2,700	2,700	2,700	2,700	1,000	13,500
1989-12-18	2,610	2,700	2,610	2,700	2,000	13,500
1989-12-14	2,700	2,700	2,700	2,700	1,000	13,500
1989-12-13	2,700	2,700	2,700	2,700	3,000	13,500
1989-12-12	2,770	2,770	2,700	2,700	2,000	13,500
1989-12-07	2,680	2,770	2,680	2,770	2,000	13,850
1989-12-01	2,760	2,780	2,720	2,780	4,000	13,900
1989-11-24	2,740	2,780	2,740	2,780	3,000	13,900
1989-11-17	2,600	2,780	2,600	2,780	2,000	13,900
1989-11-15	2,840	2,840	2,840	2,840	3,000	14,200
1989-10-16	2,950	2,950	2,950	2,950	1,000	14,750
1989-10-09	2,950	2,950	2,950	2,950	2,000	14,750
1989-10-06	2,950	2,950	2,950	2,950	3,000	14,750
1989-10-05	2,900	2,950	2,900	2,950	4,000	14,750
1989-09-29	2,950	2,950	2,950	2,950	2,000	14,750
1989-09-27	2,900	2,980	2,900	2,980	3,000	14,900
1989-09-26	2,980	2,980	2,980	2,980	4,000	14,900
1989-09-25	2,980	2,980	2,980	2,980	7,000	14,900
1989-09-22	2,700	2,850	2,700	2,850	11,000	14,250
1989-09-21	2,720	2,720	2,720	2,720	1,000	13,600
1989-09-20	2,550	2,720	2,550	2,720	5,000	13,600
1989-09-19	2,460	2,500	2,460	2,500	5,000	12,500
1989-09-18	2,460	2,460	2,440	2,460	7,000	12,300
1989-09-11	2,330	2,420	2,330	2,420	8,000	12,100
1989-08-31	2,340	2,340	2,260	2,340	6,000	11,700
1989-08-30	2,180	2,340	2,180	2,340	17,000	11,700
1989-08-28	2,180	2,180	2,180	2,180	1,000	10,900
1989-08-25	2,150	2,150	2,150	2,150	2,000	10,750
1989-08-18	2,180	2,180	2,180	2,180	1,000	10,900
1989-08-15	2,180	2,180	2,180	2,180	1,000	10,900
1989-08-10	2,160	2,180	2,160	2,180	2,000	10,900
1989-08-04	2,150	2,180	2,150	2,180	2,000	10,900
1989-08-03	2,150	2,150	2,150	2,150	1,000	10,750
1989-07-31	2,180	2,180	2,180	2,180	1,000	10,900
1989-07-28	2,180	2,180	2,180	2,180	2,000	10,900
1989-07-27	2,080	2,180	2,080	2,180	5,000	10,900
1989-07-25	2,180	2,180	2,180	2,180	1,000	10,900
1989-07-24	2,140	2,180	2,140	2,180	4,000	10,900
1989-07-19	2,180	2,190	2,180	2,190	5,000	10,950
1989-07-10	2,190	2,220	2,190	2,220	17,000	11,100
1989-07-06	2,190	2,190	2,190	2,190	1,000	10,950
1989-07-05	2,200	2,200	2,200	2,200	1,000	11,000
1989-07-04	2,200	2,200	2,200	2,200	3,000	11,000
1989-06-12	2,200	2,230	2,200	2,230	3,000	11,150
1989-06-09	2,220	2,220	2,220	2,220	1,000	11,100
1989-06-05	2,200	2,290	2,200	2,240	14,000	11,200
1989-06-02	2,140	2,140	2,140	2,140	1,000	10,700
1989-05-31	2,120	2,180	2,120	2,180	3,000	10,900
1989-05-30	2,180	2,200	2,160	2,200	10,000	11,000
1989-05-29	2,200	2,220	2,200	2,220	2,000	11,100
1989-05-26	2,200	2,200	2,200	2,200	2,000	11,000
1989-05-25	2,200	2,200	2,200	2,200	2,000	11,000
1989-05-23	2,200	2,230	2,200	2,230	2,000	11,150
1989-05-22	2,160	2,240	2,160	2,220	6,000	11,100
1989-05-19	2,220	2,240	2,220	2,240	3,000	11,200
1989-05-17	2,290	2,290	2,290	2,290	1,000	11,450
1989-05-16	2,290	2,290	2,290	2,290	1,000	11,450
1989-05-15	2,290	2,290	2,290	2,290	1,000	11,450
1989-05-12	2,280	2,280	2,270	2,270	2,000	11,350
1989-05-09	2,300	2,300	2,300	2,300	1,000	11,500
1989-04-27	2,300	2,300	2,300	2,300	1,000	11,500
1989-04-24	2,260	2,330	2,260	2,330	3,000	11,650
1989-04-20	2,350	2,350	2,350	2,350	1,000	11,750
1989-04-18	2,300	2,370	2,300	2,370	5,000	11,850
1989-04-13	2,350	2,350	2,350	2,350	1,000	11,750
1989-04-12	2,300	2,350	2,300	2,350	12,000	11,750
1989-04-11	2,270	2,310	2,270	2,310	4,000	11,550
1989-04-10	2,390	2,390	2,390	2,390	1,000	11,950
1989-03-28	2,260	2,420	2,260	2,420	7,000	12,100
1989-03-27	2,276	2,336	2,276	2,336	5,985	10,551
1989-03-24	2,356	2,376	2,356	2,376	6,983	10,731.70
1989-03-23	2,246	2,396	2,246	2,396	6,983	10,822
1989-03-20	2,406	2,406	2,406	2,406	3,990	10,867.20
1989-03-17	2,436	2,456	2,436	2,456	3,990	11,093
1989-03-16	2,406	2,446	2,406	2,446	5,985	11,047.90
1989-03-15	2,406	2,456	2,406	2,456	1,995	11,093
1989-03-14	2,456	2,486	2,456	2,486	2,993	11,228.50
1989-03-09	2,456	2,536	2,456	2,536	17,955	11,454.40
1989-03-07	2,456	2,456	2,456	2,456	998	11,093
1989-03-06	2,386	2,486	2,376	2,466	36,908	11,138.20
1989-03-03	2,366	2,426	2,366	2,406	6,983	10,867.20
1989-03-02	2,145	2,396	2,145	2,396	30,923	10,822
1989-03-01	2,175	2,246	2,175	2,246	7,980	10,144.50
1989-02-28	2,296	2,296	2,236	2,296	6,983	10,370.40
1989-02-27	2,226	2,306	2,226	2,306	8,978	10,415.50
1989-02-22	2,346	2,376	2,346	2,376	1,995	10,731.70
1989-02-21	2,316	2,436	2,316	2,436	11,970	11,002.70
1989-02-17	2,346	2,386	2,346	2,386	1,995	10,776.90
1989-02-15	2,376	2,396	2,376	2,396	1,995	10,822
1989-02-13	2,346	2,376	2,346	2,376	1,995	10,731.70
1989-02-10	2,386	2,386	2,386	2,386	998	10,776.90
1989-02-01	2,386	2,426	2,386	2,426	1,995	10,957.50
1989-01-27	2,386	2,456	2,386	2,456	2,993	11,093
1989-01-24	2,426	2,496	2,416	2,496	13,965	11,273.70
1989-01-23	2,466	2,466	2,426	2,426	10,973	10,957.50
1989-01-18	2,506	2,546	2,506	2,546	2,993	11,499.50
1989-01-10	2,546	2,546	2,546	2,546	998	11,499.50

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 [1989年度]

5969 (株)ロブテックスの時系列データ [1989年度]