5969 (株)ロブテックス の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2884584583083025,0004,150
1990-12-2775081075081028,0004,050
1990-12-2667570065069525,0003,475
1990-12-2568069067067027,0003,350
1990-12-2181581572072029,0003,600
1990-12-2082582580082052,0004,100
1990-12-181,0101,01091091013,0004,550
1990-12-171,0101,0101,0101,01013,0005,050
1990-12-131,3701,3901,3501,35012,0006,750
1990-11-202,9502,9502,9502,9501,00014,750
1990-11-192,9003,0202,9003,02012,00015,100
1990-11-162,9502,9602,9502,9607,00014,800
1990-11-152,8702,9502,8702,95010,00014,750
1990-11-132,8702,9002,8702,9003,00014,500
1990-11-092,9502,9502,9502,9501,00014,750
1990-10-313,0003,0003,0003,0002,00015,000
1990-10-263,0603,0603,0603,0601,00015,300
1990-10-223,1403,1403,1403,1401,00015,700
1990-10-193,1403,1403,1403,1402,00015,700
1990-10-183,2003,2503,2003,2504,00016,250
1990-10-153,3003,3403,3003,3402,00016,700
1990-09-283,4003,4003,4003,4001,00017,000
1990-09-273,4203,5603,4203,5608,00017,800
1990-09-173,6003,6503,6003,64011,00018,200
1990-09-143,5003,6003,5003,60015,00018,000
1990-09-133,4603,5003,4603,5007,00017,500
1990-09-123,3503,4403,3503,41022,00017,050
1990-09-063,3003,3603,3003,3602,00016,800
1990-09-053,3703,4503,3703,4504,00017,250
1990-09-043,3203,3503,3203,34016,00016,700
1990-08-303,3203,3203,3203,3201,00016,600
1990-08-293,3003,3203,3003,3202,00016,600
1990-08-283,3003,3203,3003,3203,00016,600
1990-08-273,3903,3903,3903,3901,00016,950
1990-08-213,5603,6003,5603,6008,00018,000
1990-08-203,5503,6003,5503,5804,00017,900
1990-08-173,3903,5003,3903,50013,00017,500
1990-08-163,3203,4503,3203,4508,00017,250
1990-08-153,2803,2803,2803,2801,00016,400
1990-08-143,1203,1203,1203,1202,00015,600
1990-08-103,4003,4003,4003,4006,00017,000
1990-08-093,4003,4003,4003,4006,00017,000
1990-08-083,4003,4503,4003,4502,00017,250
1990-08-073,3703,3703,3703,3704,00016,850
1990-08-063,5003,5003,5003,5004,00017,500
1990-08-033,6003,6003,6003,6002,00018,000
1990-08-023,4503,6503,4503,62016,00018,100
1990-08-013,4103,4103,3803,40011,00017,000
1990-07-313,2003,3503,2003,3506,00016,750
1990-07-302,9303,1402,8703,1409,00015,700
1990-07-272,6602,6602,6202,62052,00013,100
1990-07-262,8502,8502,8002,8002,00014,000
1990-07-252,9002,9002,9002,9001,00014,500
1990-07-243,0203,0203,0203,0206,00015,100
1990-07-233,0003,0002,9703,0005,00015,000
1990-07-203,1003,1002,9502,9507,00014,750
1990-07-183,1503,1503,1503,15023,00015,750
1990-07-173,1403,1503,1403,15017,00015,750
1990-07-163,1903,1903,1903,1904,00015,950
1990-07-133,2603,2603,2603,2605,00016,300
1990-07-113,3303,3303,3103,31011,00016,550
1990-07-103,3403,3403,3403,3407,00016,700
1990-07-093,3303,3303,3303,3305,00016,650
1990-07-063,3203,3203,3003,3209,00016,600
1990-07-053,3003,3103,3003,3107,00016,550
1990-07-043,2903,2903,2903,2901,00016,450
1990-07-033,2903,2903,2903,29013,00016,450
1990-07-023,3003,3003,3003,3001,00016,500
1990-06-293,3003,3003,3003,3008,00016,500
1990-06-203,4003,4003,4003,4001,00017,000
1990-06-193,4503,4503,4503,4501,00017,250
1990-06-113,5803,5803,5003,5002,00017,500
1990-06-083,6403,6403,6403,6401,00018,200
1990-06-073,6503,6503,6503,6502,00018,250
1990-06-063,7003,7003,6503,6503,00018,250
1990-06-053,7003,7003,7003,7002,00018,500
1990-06-043,7303,7503,7303,7503,00018,750
1990-06-013,7303,7503,7303,7507,00018,750
1990-05-313,5003,6903,4603,69081,00018,450
1990-05-303,4003,4503,3803,4505,00017,250
1990-05-293,4003,4003,4003,4001,00017,000
1990-05-283,4103,4103,4103,4101,00017,050
1990-05-253,4503,4503,4503,4502,00017,250
1990-05-233,4803,4803,4803,4801,00017,400
1990-05-223,4803,4803,4803,4801,00017,400
1990-05-213,5003,5003,5003,5001,00017,500
1990-05-183,5003,5203,5003,5202,00017,600
1990-05-173,3803,3803,3803,3801,00016,900
1990-05-163,5903,5903,5903,5901,00017,950
1990-05-113,5803,7003,5803,7002,00018,500
1990-05-103,7003,7403,7003,7205,00018,600
1990-05-093,5903,7003,5903,70012,00018,500
1990-05-023,7003,7403,7003,7402,00018,700
1990-05-013,7803,7903,7803,7804,00018,900
1990-04-253,9503,9503,9503,9501,00019,750
1990-04-243,9003,9503,9003,9503,00019,750
1990-04-233,8003,9003,8003,9009,00019,500
1990-04-203,3603,8203,3603,82018,00019,100
1990-04-193,3403,3403,3403,3406,00016,700
1990-04-173,3503,3503,3503,35022,00016,750
1990-04-163,3503,3503,3503,3501,00016,750
1990-04-133,1503,3503,1503,35010,00016,750
1990-04-123,1503,1503,1503,1501,00015,750
1990-04-113,1303,1303,1303,1301,00015,650
1990-04-103,1503,1503,1303,1302,00015,650
1990-04-093,1203,1503,1103,1503,00015,750
1990-04-062,8102,9802,8102,98030,00014,900
1990-04-043,1403,1403,1403,1404,00015,700
1990-04-033,0503,1503,0503,1506,00015,750
1990-03-303,1503,1703,1503,1706,00015,850
1990-03-283,1403,1503,1403,1502,00015,750
1990-03-263,0403,1003,0403,1005,00015,500
1990-03-233,0803,0803,0803,0803,00015,400
1990-03-223,1603,1603,1603,1601,00015,800
1990-03-203,1503,1703,1503,1702,00015,850
1990-03-193,1303,2003,1303,2006,00016,000
1990-03-153,1203,1503,1203,1503,00015,750
1990-03-143,1603,1603,1603,1603,00015,800
1990-03-133,1203,1403,1203,1402,00015,700
1990-03-123,1403,1403,1403,1401,00015,700
1990-03-083,1603,1603,1603,1601,00015,800
1990-03-073,1403,1803,1403,1802,00015,900
1990-03-063,1403,1603,1403,1603,00015,800
1990-03-023,1803,2203,1803,2203,00016,100
1990-03-013,2103,2303,2103,2302,00016,150
1990-02-283,2303,2303,2303,2301,00016,150
1990-02-273,1503,2703,1503,25031,00016,250
1990-02-263,0703,2003,0703,19017,00015,950
1990-02-232,9503,0602,9503,05010,00015,250
1990-02-222,6802,8602,6802,8605,00014,300
1990-02-212,5802,6802,5802,6807,00013,400
1990-02-202,6802,6802,6802,6801,00013,400
1990-02-192,6102,6102,5702,5704,00012,850
1990-02-142,6002,7002,6002,7007,00013,500
1990-02-092,5802,7002,5802,7007,00013,500
1990-02-072,6002,6002,6002,6001,00013,000
1990-01-312,6002,6902,6002,69010,00013,450
1990-01-182,7002,7002,7002,7004,00013,500
1990-01-172,7002,7002,7002,7006,00013,500
1990-01-102,6902,6902,6902,6901,00013,450

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