5969 (株)ロブテックス の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-303283283253257,0001,625
1992-12-253433433433431,0001,715
1992-12-243403403403401,0001,700
1992-12-183793793763764,0001,880
1992-12-173793793793794,0001,895
1992-12-163863863833834,0001,915
1992-12-1438038038038018,0001,900
1992-12-113803903803905,0001,950
1992-12-083603603603601,0001,800
1992-12-0334034034034020,0001,700
1992-12-023233233233231,0001,615
1992-11-303203203203209,0001,600
1992-11-2031331331031024,0001,550
1992-11-183103103103105,0001,550
1992-11-113403403403404,0001,700
1992-11-023403403203208,0001,600
1992-10-293203203203202,0001,600
1992-10-283403403203209,0001,600
1992-10-273403403403402,0001,700
1992-10-2634034033533510,0001,675
1992-10-2333034033034011,0001,700
1992-10-223303303303301,0001,650
1992-10-213203203203201,0001,600
1992-10-203203203203203,0001,600
1992-10-193203203203202,0001,600
1992-10-153203203203201,0001,600
1992-10-143313403313403,0001,700
1992-10-133403403403402,0001,700
1992-10-093403403403409,0001,700
1992-10-083403403403404,0001,700
1992-10-073453503453503,0001,750
1992-10-063423423423421,0001,710
1992-09-303423423423424,0001,710
1992-09-283403403403401,0001,700
1992-09-253403403403402,0001,700
1992-09-213803803803802,0001,900
1992-09-183833833833832,0001,915
1992-09-163813813803802,0001,900
1992-09-143903923903922,0001,960
1992-09-113983983903904,0001,950
1992-09-103973983973988,0001,990
1992-09-093903903903901,0001,950
1992-09-083973973973971,0001,985
1992-09-073973973973973,0001,985
1992-09-0438138738138710,0001,935
1992-09-033893893803805,0001,900
1992-09-023903903853855,0001,925
1992-09-0139839838538514,0001,925
1992-08-3137038037038011,0001,900
1992-08-283603603603602,0001,800
1992-08-27349360340360161,0001,800
1992-08-2636036035536014,0001,800
1992-08-2532033832033518,0001,675
1992-08-2430032130031826,0001,590
1992-08-2129029629029522,0001,475
1992-08-202802902802909,0001,450
1992-08-192852852802805,0001,400
1992-08-182902902902906,0001,450
1992-08-172802902802908,0001,450
1992-08-1428028028028013,0001,400
1992-08-132852852802802,0001,400
1992-08-103143143143144,0001,570
1992-08-073113113113118,0001,555
1992-08-063213213213212,0001,605
1992-07-313403403403408,0001,700
1992-07-293503503303304,0001,650
1992-07-283413413413411,0001,705
1992-07-273503503503503,0001,750
1992-07-243453493453495,0001,745
1992-07-2334634634534513,0001,725
1992-07-223503503503504,0001,750
1992-07-2136036035035018,0001,750
1992-07-2037037036536513,0001,825
1992-07-173703703703703,0001,850
1992-07-163713713703703,0001,850
1992-07-153703703653658,0001,825
1992-07-143763763703703,0001,850
1992-07-1338038037037022,0001,850
1992-07-103803803803802,0001,900
1992-07-0936536536536533,0001,825
1992-07-083703703653657,0001,825
1992-07-0737537537137518,0001,875
1992-07-0637038237037532,0001,875
1992-07-03380380360370211,0001,850
1992-07-0238038038038013,0001,900
1992-07-0140040038038012,0001,900
1992-06-304004004004006,0002,000
1992-06-294004004004007,0002,000
1992-06-264004004004006,0002,000
1992-06-254004004004006,0002,000
1992-06-244004004004003,0002,000
1992-06-234254254254252,0002,125
1992-06-224254254254251,0002,125
1992-06-194224224224223,0002,110
1992-06-124904904904902,0002,450
1992-06-104934934904902,0002,450
1992-06-054954954954951,0002,475
1992-06-034954954954953,0002,475
1992-05-295105105105107,0002,550
1992-05-285105105105104,0002,550
1992-05-275105105105104,0002,550
1992-05-265095095095091,0002,545
1992-05-255105105105101,0002,550
1992-05-225105105105101,0002,550
1992-05-215005055005055,0002,525
1992-05-204955004955003,0002,500
1992-05-194904914904912,0002,455
1992-05-184904904904904,0002,450
1992-05-124544544544543,0002,270
1992-05-114524524524522,0002,260
1992-05-074504504504502,0002,250
1992-05-064504504504501,0002,250
1992-05-0145145145045012,0002,250
1992-04-274504504504502,0002,250
1992-04-244514514514512,0002,255
1992-04-224504504494504,0002,250
1992-04-214364364364361,0002,180
1992-04-164554554554552,0002,275
1992-04-154504504504503,0002,250
1992-04-104504504504505,0002,250
1992-04-094504504504508,0002,250
1992-04-024854884854883,0002,440
1992-04-015005005005002,0002,500
1992-03-315005015005014,0002,505
1992-03-305005005005001,0002,500
1992-03-265005005005001,0002,500
1992-03-245275275005004,0002,500
1992-03-195265275265273,0002,635
1992-03-135515515515511,0002,755
1992-03-105705705705702,0002,850
1992-03-055805805705705,0002,850
1992-03-035805805805801,0002,900
1992-03-025805805805807,0002,900
1992-02-2858059058059013,0002,950
1992-02-265805815805812,0002,905
1992-02-255805805805801,0002,900
1992-02-245805805805802,0002,900
1992-02-215805805805804,0002,900
1992-02-205805805805802,0002,900
1992-02-185805805805801,0002,900
1992-02-175905905905901,0002,950
1992-02-135955955955954,0002,975
1992-02-105955955955952,0002,975
1992-02-045805905805908,0002,950
1992-02-035705805705803,0002,900
1992-01-305405405405401,0002,700
1992-01-245905905905901,0002,950
1992-01-225905905905905,0002,950
1992-01-215905905905901,0002,950
1992-01-2059059059059011,0002,950
1992-01-1759059059059010,0002,950
1992-01-1459059059059010,0002,950
1992-01-106006006006002,0003,000
1992-01-085905905905906,0002,950
1992-01-075905905905901,0002,950
1992-01-066006006006001,0003,000

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