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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 328 | 328 | 325 | 325 | 7,000 | 1,625 |
| 1992-12-25 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 1992-12-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1992-12-18 | 379 | 379 | 376 | 376 | 4,000 | 1,880 |
| 1992-12-17 | 379 | 379 | 379 | 379 | 4,000 | 1,895 |
| 1992-12-16 | 386 | 386 | 383 | 383 | 4,000 | 1,915 |
| 1992-12-14 | 380 | 380 | 380 | 380 | 18,000 | 1,900 |
| 1992-12-11 | 380 | 390 | 380 | 390 | 5,000 | 1,950 |
| 1992-12-08 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-12-03 | 340 | 340 | 340 | 340 | 20,000 | 1,700 |
| 1992-12-02 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1992-11-30 | 320 | 320 | 320 | 320 | 9,000 | 1,600 |
| 1992-11-20 | 313 | 313 | 310 | 310 | 24,000 | 1,550 |
| 1992-11-18 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1992-11-11 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1992-11-02 | 340 | 340 | 320 | 320 | 8,000 | 1,600 |
| 1992-10-29 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1992-10-28 | 340 | 340 | 320 | 320 | 9,000 | 1,600 |
| 1992-10-27 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1992-10-26 | 340 | 340 | 335 | 335 | 10,000 | 1,675 |
| 1992-10-23 | 330 | 340 | 330 | 340 | 11,000 | 1,700 |
| 1992-10-22 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-10-21 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1992-10-20 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1992-10-19 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1992-10-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1992-10-14 | 331 | 340 | 331 | 340 | 3,000 | 1,700 |
| 1992-10-13 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1992-10-09 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
| 1992-10-08 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1992-10-07 | 345 | 350 | 345 | 350 | 3,000 | 1,750 |
| 1992-10-06 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1992-09-30 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
| 1992-09-28 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1992-09-25 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1992-09-21 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1992-09-18 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 1992-09-16 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
| 1992-09-14 | 390 | 392 | 390 | 392 | 2,000 | 1,960 |
| 1992-09-11 | 398 | 398 | 390 | 390 | 4,000 | 1,950 |
| 1992-09-10 | 397 | 398 | 397 | 398 | 8,000 | 1,990 |
| 1992-09-09 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-09-08 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 1992-09-07 | 397 | 397 | 397 | 397 | 3,000 | 1,985 |
| 1992-09-04 | 381 | 387 | 381 | 387 | 10,000 | 1,935 |
| 1992-09-03 | 389 | 389 | 380 | 380 | 5,000 | 1,900 |
| 1992-09-02 | 390 | 390 | 385 | 385 | 5,000 | 1,925 |
| 1992-09-01 | 398 | 398 | 385 | 385 | 14,000 | 1,925 |
| 1992-08-31 | 370 | 380 | 370 | 380 | 11,000 | 1,900 |
| 1992-08-28 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1992-08-27 | 349 | 360 | 340 | 360 | 161,000 | 1,800 |
| 1992-08-26 | 360 | 360 | 355 | 360 | 14,000 | 1,800 |
| 1992-08-25 | 320 | 338 | 320 | 335 | 18,000 | 1,675 |
| 1992-08-24 | 300 | 321 | 300 | 318 | 26,000 | 1,590 |
| 1992-08-21 | 290 | 296 | 290 | 295 | 22,000 | 1,475 |
| 1992-08-20 | 280 | 290 | 280 | 290 | 9,000 | 1,450 |
| 1992-08-19 | 285 | 285 | 280 | 280 | 5,000 | 1,400 |
| 1992-08-18 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1992-08-17 | 280 | 290 | 280 | 290 | 8,000 | 1,450 |
| 1992-08-14 | 280 | 280 | 280 | 280 | 13,000 | 1,400 |
| 1992-08-13 | 285 | 285 | 280 | 280 | 2,000 | 1,400 |
| 1992-08-10 | 314 | 314 | 314 | 314 | 4,000 | 1,570 |
| 1992-08-07 | 311 | 311 | 311 | 311 | 8,000 | 1,555 |
| 1992-08-06 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1992-07-31 | 340 | 340 | 340 | 340 | 8,000 | 1,700 |
| 1992-07-29 | 350 | 350 | 330 | 330 | 4,000 | 1,650 |
| 1992-07-28 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1992-07-27 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1992-07-24 | 345 | 349 | 345 | 349 | 5,000 | 1,745 |
| 1992-07-23 | 346 | 346 | 345 | 345 | 13,000 | 1,725 |
| 1992-07-22 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1992-07-21 | 360 | 360 | 350 | 350 | 18,000 | 1,750 |
| 1992-07-20 | 370 | 370 | 365 | 365 | 13,000 | 1,825 |
| 1992-07-17 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1992-07-16 | 371 | 371 | 370 | 370 | 3,000 | 1,850 |
| 1992-07-15 | 370 | 370 | 365 | 365 | 8,000 | 1,825 |
| 1992-07-14 | 376 | 376 | 370 | 370 | 3,000 | 1,850 |
| 1992-07-13 | 380 | 380 | 370 | 370 | 22,000 | 1,850 |
| 1992-07-10 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1992-07-09 | 365 | 365 | 365 | 365 | 33,000 | 1,825 |
| 1992-07-08 | 370 | 370 | 365 | 365 | 7,000 | 1,825 |
| 1992-07-07 | 375 | 375 | 371 | 375 | 18,000 | 1,875 |
| 1992-07-06 | 370 | 382 | 370 | 375 | 32,000 | 1,875 |
| 1992-07-03 | 380 | 380 | 360 | 370 | 211,000 | 1,850 |
| 1992-07-02 | 380 | 380 | 380 | 380 | 13,000 | 1,900 |
| 1992-07-01 | 400 | 400 | 380 | 380 | 12,000 | 1,900 |
| 1992-06-30 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1992-06-29 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 1992-06-26 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1992-06-25 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1992-06-24 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-06-23 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1992-06-22 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1992-06-19 | 422 | 422 | 422 | 422 | 3,000 | 2,110 |
| 1992-06-12 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1992-06-10 | 493 | 493 | 490 | 490 | 2,000 | 2,450 |
| 1992-06-05 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1992-06-03 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 1992-05-29 | 510 | 510 | 510 | 510 | 7,000 | 2,550 |
| 1992-05-28 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1992-05-27 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1992-05-26 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 1992-05-25 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1992-05-22 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1992-05-21 | 500 | 505 | 500 | 505 | 5,000 | 2,525 |
| 1992-05-20 | 495 | 500 | 495 | 500 | 3,000 | 2,500 |
| 1992-05-19 | 490 | 491 | 490 | 491 | 2,000 | 2,455 |
| 1992-05-18 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1992-05-12 | 454 | 454 | 454 | 454 | 3,000 | 2,270 |
| 1992-05-11 | 452 | 452 | 452 | 452 | 2,000 | 2,260 |
| 1992-05-07 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1992-05-06 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-05-01 | 451 | 451 | 450 | 450 | 12,000 | 2,250 |
| 1992-04-27 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1992-04-24 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 1992-04-22 | 450 | 450 | 449 | 450 | 4,000 | 2,250 |
| 1992-04-21 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1992-04-16 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1992-04-15 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1992-04-10 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1992-04-09 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 1992-04-02 | 485 | 488 | 485 | 488 | 3,000 | 2,440 |
| 1992-04-01 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1992-03-31 | 500 | 501 | 500 | 501 | 4,000 | 2,505 |
| 1992-03-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-03-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-03-24 | 527 | 527 | 500 | 500 | 4,000 | 2,500 |
| 1992-03-19 | 526 | 527 | 526 | 527 | 3,000 | 2,635 |
| 1992-03-13 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1992-03-10 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1992-03-05 | 580 | 580 | 570 | 570 | 5,000 | 2,850 |
| 1992-03-03 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1992-03-02 | 580 | 580 | 580 | 580 | 7,000 | 2,900 |
| 1992-02-28 | 580 | 590 | 580 | 590 | 13,000 | 2,950 |
| 1992-02-26 | 580 | 581 | 580 | 581 | 2,000 | 2,905 |
| 1992-02-25 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1992-02-24 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1992-02-21 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1992-02-20 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1992-02-18 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1992-02-17 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1992-02-13 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 1992-02-10 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1992-02-04 | 580 | 590 | 580 | 590 | 8,000 | 2,950 |
| 1992-02-03 | 570 | 580 | 570 | 580 | 3,000 | 2,900 |
| 1992-01-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1992-01-24 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1992-01-22 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 1992-01-21 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1992-01-20 | 590 | 590 | 590 | 590 | 11,000 | 2,950 |
| 1992-01-17 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 1992-01-14 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 1992-01-10 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1992-01-08 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1992-01-07 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1992-01-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
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