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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 845 | 845 | 830 | 830 | 25,000 | 4,150 |
| 1990-12-27 | 750 | 810 | 750 | 810 | 28,000 | 4,050 |
| 1990-12-26 | 675 | 700 | 650 | 695 | 25,000 | 3,475 |
| 1990-12-25 | 680 | 690 | 670 | 670 | 27,000 | 3,350 |
| 1990-12-21 | 815 | 815 | 720 | 720 | 29,000 | 3,600 |
| 1990-12-20 | 825 | 825 | 800 | 820 | 52,000 | 4,100 |
| 1990-12-18 | 1,010 | 1,010 | 910 | 910 | 13,000 | 4,550 |
| 1990-12-17 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 5,050 |
| 1990-12-13 | 1,370 | 1,390 | 1,350 | 1,350 | 12,000 | 6,750 |
| 1990-11-20 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 14,750 |
| 1990-11-19 | 2,900 | 3,020 | 2,900 | 3,020 | 12,000 | 15,100 |
| 1990-11-16 | 2,950 | 2,960 | 2,950 | 2,960 | 7,000 | 14,800 |
| 1990-11-15 | 2,870 | 2,950 | 2,870 | 2,950 | 10,000 | 14,750 |
| 1990-11-13 | 2,870 | 2,900 | 2,870 | 2,900 | 3,000 | 14,500 |
| 1990-11-09 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 14,750 |
| 1990-10-31 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 15,000 |
| 1990-10-26 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 15,300 |
| 1990-10-22 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 15,700 |
| 1990-10-19 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 | 15,700 |
| 1990-10-18 | 3,200 | 3,250 | 3,200 | 3,250 | 4,000 | 16,250 |
| 1990-10-15 | 3,300 | 3,340 | 3,300 | 3,340 | 2,000 | 16,700 |
| 1990-09-28 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 17,000 |
| 1990-09-27 | 3,420 | 3,560 | 3,420 | 3,560 | 8,000 | 17,800 |
| 1990-09-17 | 3,600 | 3,650 | 3,600 | 3,640 | 11,000 | 18,200 |
| 1990-09-14 | 3,500 | 3,600 | 3,500 | 3,600 | 15,000 | 18,000 |
| 1990-09-13 | 3,460 | 3,500 | 3,460 | 3,500 | 7,000 | 17,500 |
| 1990-09-12 | 3,350 | 3,440 | 3,350 | 3,410 | 22,000 | 17,050 |
| 1990-09-06 | 3,300 | 3,360 | 3,300 | 3,360 | 2,000 | 16,800 |
| 1990-09-05 | 3,370 | 3,450 | 3,370 | 3,450 | 4,000 | 17,250 |
| 1990-09-04 | 3,320 | 3,350 | 3,320 | 3,340 | 16,000 | 16,700 |
| 1990-08-30 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 16,600 |
| 1990-08-29 | 3,300 | 3,320 | 3,300 | 3,320 | 2,000 | 16,600 |
| 1990-08-28 | 3,300 | 3,320 | 3,300 | 3,320 | 3,000 | 16,600 |
| 1990-08-27 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 16,950 |
| 1990-08-21 | 3,560 | 3,600 | 3,560 | 3,600 | 8,000 | 18,000 |
| 1990-08-20 | 3,550 | 3,600 | 3,550 | 3,580 | 4,000 | 17,900 |
| 1990-08-17 | 3,390 | 3,500 | 3,390 | 3,500 | 13,000 | 17,500 |
| 1990-08-16 | 3,320 | 3,450 | 3,320 | 3,450 | 8,000 | 17,250 |
| 1990-08-15 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 16,400 |
| 1990-08-14 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 | 15,600 |
| 1990-08-10 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 17,000 |
| 1990-08-09 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 17,000 |
| 1990-08-08 | 3,400 | 3,450 | 3,400 | 3,450 | 2,000 | 17,250 |
| 1990-08-07 | 3,370 | 3,370 | 3,370 | 3,370 | 4,000 | 16,850 |
| 1990-08-06 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 17,500 |
| 1990-08-03 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 18,000 |
| 1990-08-02 | 3,450 | 3,650 | 3,450 | 3,620 | 16,000 | 18,100 |
| 1990-08-01 | 3,410 | 3,410 | 3,380 | 3,400 | 11,000 | 17,000 |
| 1990-07-31 | 3,200 | 3,350 | 3,200 | 3,350 | 6,000 | 16,750 |
| 1990-07-30 | 2,930 | 3,140 | 2,870 | 3,140 | 9,000 | 15,700 |
| 1990-07-27 | 2,660 | 2,660 | 2,620 | 2,620 | 52,000 | 13,100 |
| 1990-07-26 | 2,850 | 2,850 | 2,800 | 2,800 | 2,000 | 14,000 |
| 1990-07-25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 14,500 |
| 1990-07-24 | 3,020 | 3,020 | 3,020 | 3,020 | 6,000 | 15,100 |
| 1990-07-23 | 3,000 | 3,000 | 2,970 | 3,000 | 5,000 | 15,000 |
| 1990-07-20 | 3,100 | 3,100 | 2,950 | 2,950 | 7,000 | 14,750 |
| 1990-07-18 | 3,150 | 3,150 | 3,150 | 3,150 | 23,000 | 15,750 |
| 1990-07-17 | 3,140 | 3,150 | 3,140 | 3,150 | 17,000 | 15,750 |
| 1990-07-16 | 3,190 | 3,190 | 3,190 | 3,190 | 4,000 | 15,950 |
| 1990-07-13 | 3,260 | 3,260 | 3,260 | 3,260 | 5,000 | 16,300 |
| 1990-07-11 | 3,330 | 3,330 | 3,310 | 3,310 | 11,000 | 16,550 |
| 1990-07-10 | 3,340 | 3,340 | 3,340 | 3,340 | 7,000 | 16,700 |
| 1990-07-09 | 3,330 | 3,330 | 3,330 | 3,330 | 5,000 | 16,650 |
| 1990-07-06 | 3,320 | 3,320 | 3,300 | 3,320 | 9,000 | 16,600 |
| 1990-07-05 | 3,300 | 3,310 | 3,300 | 3,310 | 7,000 | 16,550 |
| 1990-07-04 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 16,450 |
| 1990-07-03 | 3,290 | 3,290 | 3,290 | 3,290 | 13,000 | 16,450 |
| 1990-07-02 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 16,500 |
| 1990-06-29 | 3,300 | 3,300 | 3,300 | 3,300 | 8,000 | 16,500 |
| 1990-06-20 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 17,000 |
| 1990-06-19 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 17,250 |
| 1990-06-11 | 3,580 | 3,580 | 3,500 | 3,500 | 2,000 | 17,500 |
| 1990-06-08 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 18,200 |
| 1990-06-07 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 18,250 |
| 1990-06-06 | 3,700 | 3,700 | 3,650 | 3,650 | 3,000 | 18,250 |
| 1990-06-05 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 18,500 |
| 1990-06-04 | 3,730 | 3,750 | 3,730 | 3,750 | 3,000 | 18,750 |
| 1990-06-01 | 3,730 | 3,750 | 3,730 | 3,750 | 7,000 | 18,750 |
| 1990-05-31 | 3,500 | 3,690 | 3,460 | 3,690 | 81,000 | 18,450 |
| 1990-05-30 | 3,400 | 3,450 | 3,380 | 3,450 | 5,000 | 17,250 |
| 1990-05-29 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 17,000 |
| 1990-05-28 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 17,050 |
| 1990-05-25 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 17,250 |
| 1990-05-23 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 17,400 |
| 1990-05-22 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 17,400 |
| 1990-05-21 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 17,500 |
| 1990-05-18 | 3,500 | 3,520 | 3,500 | 3,520 | 2,000 | 17,600 |
| 1990-05-17 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 16,900 |
| 1990-05-16 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 17,950 |
| 1990-05-11 | 3,580 | 3,700 | 3,580 | 3,700 | 2,000 | 18,500 |
| 1990-05-10 | 3,700 | 3,740 | 3,700 | 3,720 | 5,000 | 18,600 |
| 1990-05-09 | 3,590 | 3,700 | 3,590 | 3,700 | 12,000 | 18,500 |
| 1990-05-02 | 3,700 | 3,740 | 3,700 | 3,740 | 2,000 | 18,700 |
| 1990-05-01 | 3,780 | 3,790 | 3,780 | 3,780 | 4,000 | 18,900 |
| 1990-04-25 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 19,750 |
| 1990-04-24 | 3,900 | 3,950 | 3,900 | 3,950 | 3,000 | 19,750 |
| 1990-04-23 | 3,800 | 3,900 | 3,800 | 3,900 | 9,000 | 19,500 |
| 1990-04-20 | 3,360 | 3,820 | 3,360 | 3,820 | 18,000 | 19,100 |
| 1990-04-19 | 3,340 | 3,340 | 3,340 | 3,340 | 6,000 | 16,700 |
| 1990-04-17 | 3,350 | 3,350 | 3,350 | 3,350 | 22,000 | 16,750 |
| 1990-04-16 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 16,750 |
| 1990-04-13 | 3,150 | 3,350 | 3,150 | 3,350 | 10,000 | 16,750 |
| 1990-04-12 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 15,750 |
| 1990-04-11 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 15,650 |
| 1990-04-10 | 3,150 | 3,150 | 3,130 | 3,130 | 2,000 | 15,650 |
| 1990-04-09 | 3,120 | 3,150 | 3,110 | 3,150 | 3,000 | 15,750 |
| 1990-04-06 | 2,810 | 2,980 | 2,810 | 2,980 | 30,000 | 14,900 |
| 1990-04-04 | 3,140 | 3,140 | 3,140 | 3,140 | 4,000 | 15,700 |
| 1990-04-03 | 3,050 | 3,150 | 3,050 | 3,150 | 6,000 | 15,750 |
| 1990-03-30 | 3,150 | 3,170 | 3,150 | 3,170 | 6,000 | 15,850 |
| 1990-03-28 | 3,140 | 3,150 | 3,140 | 3,150 | 2,000 | 15,750 |
| 1990-03-26 | 3,040 | 3,100 | 3,040 | 3,100 | 5,000 | 15,500 |
| 1990-03-23 | 3,080 | 3,080 | 3,080 | 3,080 | 3,000 | 15,400 |
| 1990-03-22 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 15,800 |
| 1990-03-20 | 3,150 | 3,170 | 3,150 | 3,170 | 2,000 | 15,850 |
| 1990-03-19 | 3,130 | 3,200 | 3,130 | 3,200 | 6,000 | 16,000 |
| 1990-03-15 | 3,120 | 3,150 | 3,120 | 3,150 | 3,000 | 15,750 |
| 1990-03-14 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 | 15,800 |
| 1990-03-13 | 3,120 | 3,140 | 3,120 | 3,140 | 2,000 | 15,700 |
| 1990-03-12 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 15,700 |
| 1990-03-08 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 15,800 |
| 1990-03-07 | 3,140 | 3,180 | 3,140 | 3,180 | 2,000 | 15,900 |
| 1990-03-06 | 3,140 | 3,160 | 3,140 | 3,160 | 3,000 | 15,800 |
| 1990-03-02 | 3,180 | 3,220 | 3,180 | 3,220 | 3,000 | 16,100 |
| 1990-03-01 | 3,210 | 3,230 | 3,210 | 3,230 | 2,000 | 16,150 |
| 1990-02-28 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 16,150 |
| 1990-02-27 | 3,150 | 3,270 | 3,150 | 3,250 | 31,000 | 16,250 |
| 1990-02-26 | 3,070 | 3,200 | 3,070 | 3,190 | 17,000 | 15,950 |
| 1990-02-23 | 2,950 | 3,060 | 2,950 | 3,050 | 10,000 | 15,250 |
| 1990-02-22 | 2,680 | 2,860 | 2,680 | 2,860 | 5,000 | 14,300 |
| 1990-02-21 | 2,580 | 2,680 | 2,580 | 2,680 | 7,000 | 13,400 |
| 1990-02-20 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 13,400 |
| 1990-02-19 | 2,610 | 2,610 | 2,570 | 2,570 | 4,000 | 12,850 |
| 1990-02-14 | 2,600 | 2,700 | 2,600 | 2,700 | 7,000 | 13,500 |
| 1990-02-09 | 2,580 | 2,700 | 2,580 | 2,700 | 7,000 | 13,500 |
| 1990-02-07 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 13,000 |
| 1990-01-31 | 2,600 | 2,690 | 2,600 | 2,690 | 10,000 | 13,450 |
| 1990-01-18 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 13,500 |
| 1990-01-17 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 13,500 |
| 1990-01-10 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 13,450 |
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