5969 (株)ロブテックス の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1991-12-26 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1991-12-25 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1991-12-20 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1991-12-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-12-16 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1991-12-13 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-12-12 | 600 | 600 | 595 | 595 | 22,000 | 2,975 |
| 1991-12-11 | 601 | 601 | 600 | 600 | 3,000 | 3,000 |
| 1991-12-10 | 610 | 625 | 601 | 601 | 11,000 | 3,005 |
| 1991-12-09 | 601 | 605 | 600 | 600 | 7,000 | 3,000 |
| 1991-12-06 | 610 | 610 | 600 | 600 | 5,000 | 3,000 |
| 1991-12-05 | 615 | 620 | 615 | 615 | 4,000 | 3,075 |
| 1991-12-03 | 610 | 610 | 600 | 600 | 2,000 | 3,000 |
| 1991-12-02 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1991-11-29 | 640 | 649 | 630 | 630 | 11,000 | 3,150 |
| 1991-11-27 | 660 | 660 | 650 | 650 | 15,000 | 3,250 |
| 1991-11-25 | 695 | 695 | 670 | 670 | 5,000 | 3,350 |
| 1991-11-21 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1991-11-20 | 696 | 696 | 695 | 695 | 4,000 | 3,475 |
| 1991-11-19 | 695 | 695 | 695 | 695 | 4,000 | 3,475 |
| 1991-11-18 | 698 | 698 | 695 | 695 | 8,000 | 3,475 |
| 1991-11-14 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1991-11-13 | 710 | 710 | 700 | 705 | 5,000 | 3,525 |
| 1991-11-12 | 715 | 715 | 715 | 715 | 6,000 | 3,575 |
| 1991-11-11 | 715 | 715 | 715 | 715 | 4,000 | 3,575 |
| 1991-11-08 | 715 | 715 | 715 | 715 | 9,000 | 3,575 |
| 1991-11-07 | 725 | 725 | 715 | 715 | 4,000 | 3,575 |
| 1991-10-31 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
| 1991-10-30 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 1991-10-28 | 752 | 752 | 752 | 752 | 1,000 | 3,760 |
| 1991-10-25 | 752 | 752 | 752 | 752 | 3,000 | 3,760 |
| 1991-10-22 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1991-10-18 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1991-10-17 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-10-15 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1991-10-14 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1991-10-09 | 741 | 741 | 741 | 741 | 4,000 | 3,705 |
| 1991-10-08 | 750 | 750 | 721 | 721 | 13,000 | 3,605 |
| 1991-10-07 | 750 | 760 | 746 | 750 | 10,000 | 3,750 |
| 1991-10-04 | 720 | 730 | 716 | 730 | 5,000 | 3,650 |
| 1991-10-03 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1991-10-01 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1991-09-30 | 736 | 736 | 710 | 710 | 5,000 | 3,550 |
| 1991-09-27 | 671 | 701 | 671 | 701 | 5,000 | 3,505 |
| 1991-09-25 | 655 | 660 | 655 | 660 | 3,000 | 3,300 |
| 1991-09-24 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1991-09-20 | 705 | 705 | 700 | 700 | 4,000 | 3,500 |
| 1991-09-19 | 710 | 710 | 705 | 705 | 2,000 | 3,525 |
| 1991-09-18 | 710 | 710 | 709 | 709 | 3,000 | 3,545 |
| 1991-09-17 | 670 | 695 | 670 | 695 | 4,000 | 3,475 |
| 1991-09-13 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1991-09-12 | 670 | 670 | 670 | 670 | 8,000 | 3,350 |
| 1991-09-11 | 671 | 671 | 670 | 670 | 2,000 | 3,350 |
| 1991-09-10 | 672 | 672 | 672 | 672 | 5,000 | 3,360 |
| 1991-09-09 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 1991-09-06 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1991-09-05 | 680 | 685 | 680 | 680 | 16,000 | 3,400 |
| 1991-09-04 | 686 | 686 | 680 | 680 | 10,000 | 3,400 |
| 1991-09-03 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 1991-09-02 | 685 | 685 | 685 | 685 | 5,000 | 3,425 |
| 1991-08-30 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1991-08-29 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1991-08-28 | 690 | 690 | 680 | 680 | 11,000 | 3,400 |
| 1991-08-23 | 695 | 699 | 695 | 699 | 4,000 | 3,495 |
| 1991-08-22 | 695 | 695 | 691 | 694 | 3,000 | 3,470 |
| 1991-08-21 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-08-20 | 691 | 691 | 680 | 680 | 14,000 | 3,400 |
| 1991-08-19 | 701 | 701 | 701 | 701 | 5,000 | 3,505 |
| 1991-08-16 | 701 | 701 | 701 | 701 | 3,000 | 3,505 |
| 1991-08-12 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1991-08-09 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1991-08-08 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1991-08-05 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1991-08-01 | 781 | 785 | 781 | 785 | 4,000 | 3,925 |
| 1991-07-31 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1991-07-30 | 751 | 751 | 751 | 751 | 2,000 | 3,755 |
| 1991-07-29 | 762 | 762 | 750 | 750 | 9,000 | 3,750 |
| 1991-07-26 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 1991-07-25 | 730 | 730 | 720 | 720 | 11,000 | 3,600 |
| 1991-07-24 | 760 | 760 | 760 | 760 | 7,000 | 3,800 |
| 1991-07-22 | 790 | 800 | 790 | 800 | 3,000 | 4,000 |
| 1991-07-19 | 785 | 785 | 770 | 770 | 4,000 | 3,850 |
| 1991-07-18 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1991-07-12 | 828 | 828 | 828 | 828 | 1,000 | 4,140 |
| 1991-07-11 | 840 | 840 | 830 | 830 | 11,000 | 4,150 |
| 1991-07-09 | 734 | 734 | 701 | 701 | 5,000 | 3,505 |
| 1991-07-08 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1991-07-05 | 780 | 785 | 770 | 770 | 4,000 | 3,850 |
| 1991-07-04 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1991-07-03 | 801 | 801 | 800 | 800 | 9,000 | 4,000 |
| 1991-07-02 | 814 | 815 | 795 | 795 | 11,000 | 3,975 |
| 1991-07-01 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 1991-06-28 | 835 | 840 | 820 | 820 | 9,000 | 4,100 |
| 1991-06-27 | 820 | 820 | 815 | 815 | 3,000 | 4,075 |
| 1991-06-26 | 831 | 840 | 820 | 820 | 9,000 | 4,100 |
| 1991-06-25 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1991-06-21 | 820 | 820 | 820 | 820 | 5,000 | 4,100 |
| 1991-06-20 | 830 | 840 | 820 | 820 | 4,000 | 4,100 |
| 1991-06-19 | 830 | 833 | 830 | 830 | 11,000 | 4,150 |
| 1991-06-18 | 840 | 840 | 820 | 820 | 8,000 | 4,100 |
| 1991-06-17 | 830 | 840 | 830 | 840 | 9,000 | 4,200 |
| 1991-06-14 | 825 | 825 | 820 | 820 | 20,000 | 4,100 |
| 1991-06-13 | 816 | 820 | 816 | 820 | 3,000 | 4,100 |
| 1991-06-12 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 1991-06-11 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1991-06-10 | 845 | 845 | 830 | 830 | 3,000 | 4,150 |
| 1991-06-07 | 850 | 850 | 820 | 820 | 4,000 | 4,100 |
| 1991-06-05 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1991-06-04 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1991-06-03 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1991-05-31 | 890 | 890 | 870 | 870 | 4,000 | 4,350 |
| 1991-05-30 | 875 | 875 | 850 | 850 | 6,000 | 4,250 |
| 1991-05-28 | 882 | 900 | 882 | 900 | 3,000 | 4,500 |
| 1991-05-24 | 824 | 824 | 824 | 824 | 1,000 | 4,120 |
| 1991-05-23 | 835 | 835 | 821 | 821 | 7,000 | 4,105 |
| 1991-05-21 | 845 | 845 | 820 | 820 | 4,000 | 4,100 |
| 1991-05-20 | 880 | 880 | 850 | 850 | 4,000 | 4,250 |
| 1991-05-17 | 880 | 880 | 865 | 865 | 3,000 | 4,325 |
| 1991-05-16 | 880 | 885 | 880 | 885 | 5,000 | 4,425 |
| 1991-05-15 | 900 | 900 | 890 | 890 | 16,000 | 4,450 |
| 1991-05-14 | 925 | 925 | 910 | 910 | 11,000 | 4,550 |
| 1991-05-13 | 920 | 920 | 920 | 920 | 9,000 | 4,600 |
| 1991-05-10 | 920 | 929 | 915 | 915 | 11,000 | 4,575 |
| 1991-05-09 | 905 | 920 | 895 | 910 | 10,000 | 4,550 |
| 1991-05-08 | 880 | 900 | 880 | 900 | 6,000 | 4,500 |
| 1991-05-07 | 905 | 930 | 905 | 930 | 5,000 | 4,650 |
| 1991-05-02 | 920 | 920 | 900 | 920 | 14,000 | 4,600 |
| 1991-05-01 | 890 | 916 | 880 | 916 | 9,000 | 4,580 |
| 1991-04-30 | 905 | 910 | 890 | 890 | 5,000 | 4,450 |
| 1991-04-26 | 880 | 905 | 880 | 905 | 6,000 | 4,525 |
| 1991-04-25 | 880 | 900 | 880 | 890 | 7,000 | 4,450 |
| 1991-04-24 | 880 | 882 | 880 | 880 | 18,000 | 4,400 |
| 1991-04-23 | 902 | 902 | 900 | 900 | 7,000 | 4,500 |
| 1991-04-22 | 919 | 920 | 902 | 902 | 12,000 | 4,510 |
| 1991-04-19 | 920 | 920 | 910 | 919 | 7,000 | 4,595 |
| 1991-04-18 | 925 | 925 | 903 | 920 | 18,000 | 4,600 |
| 1991-04-17 | 911 | 930 | 901 | 901 | 8,000 | 4,505 |
| 1991-04-16 | 930 | 930 | 910 | 910 | 8,000 | 4,550 |
| 1991-04-15 | 930 | 935 | 920 | 935 | 9,000 | 4,675 |
| 1991-04-12 | 905 | 930 | 905 | 925 | 9,000 | 4,625 |
| 1991-04-11 | 920 | 925 | 900 | 900 | 4,000 | 4,500 |
| 1991-04-10 | 950 | 950 | 930 | 930 | 5,000 | 4,650 |
| 1991-04-09 | 957 | 957 | 957 | 957 | 1,000 | 4,785 |
| 1991-04-08 | 960 | 966 | 960 | 960 | 11,000 | 4,800 |
| 1991-04-05 | 950 | 960 | 950 | 960 | 4,000 | 4,800 |
| 1991-04-04 | 910 | 930 | 910 | 930 | 9,000 | 4,650 |
| 1991-04-03 | 900 | 905 | 890 | 905 | 43,000 | 4,525 |
| 1991-04-02 | 883 | 888 | 880 | 880 | 11,000 | 4,400 |
| 1991-04-01 | 902 | 902 | 890 | 890 | 7,000 | 4,450 |
| 1991-03-29 | 901 | 910 | 900 | 901 | 10,000 | 4,505 |
| 1991-03-28 | 910 | 910 | 900 | 910 | 7,000 | 4,550 |
| 1991-03-27 | 920 | 920 | 901 | 902 | 14,000 | 4,510 |
| 1991-03-26 | 920 | 925 | 915 | 915 | 23,000 | 4,575 |
| 1991-03-25 | 920 | 920 | 910 | 910 | 6,000 | 4,550 |
| 1991-03-22 | 916 | 920 | 910 | 910 | 6,000 | 4,550 |
| 1991-03-20 | 920 | 920 | 890 | 900 | 35,000 | 4,500 |
| 1991-03-19 | 935 | 935 | 910 | 920 | 31,000 | 4,600 |
| 1991-03-18 | 940 | 955 | 930 | 930 | 35,000 | 4,650 |
| 1991-03-15 | 960 | 960 | 930 | 930 | 19,000 | 4,650 |
| 1991-03-14 | 975 | 990 | 965 | 965 | 17,000 | 4,825 |
| 1991-03-13 | 1,000 | 1,000 | 980 | 980 | 6,000 | 4,900 |
| 1991-03-12 | 965 | 1,000 | 965 | 1,000 | 22,000 | 5,000 |
| 1991-03-11 | 960 | 1,000 | 960 | 970 | 20,000 | 4,850 |
| 1991-03-08 | 1,020 | 1,020 | 1,000 | 1,020 | 15,000 | 5,100 |
| 1991-03-07 | 980 | 1,010 | 980 | 1,000 | 42,000 | 5,000 |
| 1991-03-06 | 930 | 950 | 930 | 950 | 12,000 | 4,750 |
| 1991-03-05 | 900 | 910 | 900 | 901 | 24,000 | 4,505 |
| 1991-03-04 | 900 | 920 | 900 | 900 | 18,000 | 4,500 |
| 1991-03-01 | 990 | 990 | 950 | 950 | 18,000 | 4,750 |
| 1991-02-28 | 1,010 | 1,010 | 985 | 990 | 25,000 | 4,950 |
| 1991-02-27 | 1,000 | 1,040 | 990 | 1,000 | 37,000 | 5,000 |
| 1991-02-26 | 1,000 | 1,100 | 1,000 | 1,030 | 40,000 | 5,150 |
| 1991-02-25 | 1,010 | 1,030 | 980 | 1,000 | 49,000 | 5,000 |
| 1991-02-22 | 1,080 | 1,080 | 1,020 | 1,060 | 59,000 | 5,300 |
| 1991-02-21 | 1,200 | 1,220 | 1,120 | 1,160 | 156,000 | 5,800 |
| 1991-02-20 | 1,030 | 1,080 | 1,030 | 1,080 | 140,000 | 5,400 |
| 1991-02-19 | 910 | 980 | 900 | 980 | 105,000 | 4,900 |
| 1991-02-18 | 884 | 885 | 871 | 880 | 72,000 | 4,400 |
| 1991-02-15 | 860 | 860 | 790 | 830 | 64,000 | 4,150 |
| 1991-02-14 | 880 | 890 | 870 | 870 | 128,000 | 4,350 |
| 1991-02-13 | 900 | 900 | 850 | 870 | 261,000 | 4,350 |
| 1991-02-12 | 840 | 840 | 840 | 840 | 103,000 | 4,200 |
| 1991-02-08 | 680 | 740 | 680 | 740 | 283,000 | 3,700 |
| 1991-02-07 | 616 | 640 | 610 | 640 | 229,000 | 3,200 |
| 1991-02-06 | 605 | 615 | 600 | 605 | 46,000 | 3,025 |
| 1991-02-05 | 615 | 615 | 595 | 600 | 26,000 | 3,000 |
| 1991-02-04 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1991-02-01 | 615 | 615 | 615 | 615 | 7,000 | 3,075 |
| 1991-01-31 | 620 | 620 | 615 | 615 | 16,000 | 3,075 |
| 1991-01-30 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1991-01-29 | 630 | 630 | 615 | 620 | 23,000 | 3,100 |
| 1991-01-25 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1991-01-24 | 700 | 701 | 700 | 700 | 27,000 | 3,500 |
| 1991-01-23 | 700 | 705 | 700 | 700 | 9,000 | 3,500 |
| 1991-01-18 | 720 | 720 | 700 | 700 | 15,000 | 3,500 |
| 1991-01-17 | 720 | 725 | 720 | 720 | 7,000 | 3,600 |
| 1991-01-16 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1991-01-11 | 850 | 855 | 850 | 855 | 6,000 | 4,275 |
| 1991-01-10 | 860 | 861 | 850 | 850 | 10,000 | 4,250 |
| 1991-01-09 | 870 | 870 | 860 | 860 | 13,000 | 4,300 |
| 1991-01-08 | 895 | 895 | 880 | 880 | 12,000 | 4,400 |
| 1991-01-07 | 870 | 900 | 870 | 900 | 15,000 | 4,500 |
| 1991-01-04 | 850 | 880 | 850 | 880 | 12,000 | 4,400 |
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