5969 (株)ロブテックス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1993-12-22 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1993-12-20 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1993-12-17 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1993-12-16 | 330 | 330 | 325 | 325 | 4,000 | 1,625 |
| 1993-12-15 | 325 | 326 | 325 | 326 | 4,000 | 1,630 |
| 1993-12-14 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1993-12-13 | 320 | 320 | 320 | 320 | 12,000 | 1,600 |
| 1993-12-10 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 1993-12-07 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1993-12-03 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1993-12-02 | 315 | 320 | 315 | 320 | 4,000 | 1,600 |
| 1993-11-30 | 312 | 312 | 312 | 312 | 12,000 | 1,560 |
| 1993-11-22 | 321 | 323 | 321 | 321 | 9,000 | 1,605 |
| 1993-11-19 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 1993-11-17 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1993-11-11 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1993-11-10 | 350 | 350 | 330 | 330 | 7,000 | 1,650 |
| 1993-11-09 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1993-11-01 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1993-10-29 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1993-10-21 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1993-10-20 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1993-10-18 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1993-10-15 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1993-10-08 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1993-09-30 | 428 | 430 | 428 | 430 | 6,000 | 2,150 |
| 1993-09-24 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 1993-09-21 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1993-09-20 | 425 | 427 | 425 | 427 | 2,000 | 2,135 |
| 1993-09-17 | 416 | 416 | 416 | 416 | 3,000 | 2,080 |
| 1993-09-14 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1993-09-13 | 410 | 415 | 410 | 415 | 4,000 | 2,075 |
| 1993-09-08 | 414 | 414 | 406 | 406 | 4,000 | 2,030 |
| 1993-09-02 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1993-08-31 | 428 | 428 | 428 | 428 | 12,000 | 2,140 |
| 1993-08-30 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 1993-08-27 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1993-08-26 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1993-08-25 | 441 | 441 | 440 | 440 | 4,000 | 2,200 |
| 1993-08-23 | 442 | 442 | 442 | 442 | 3,000 | 2,210 |
| 1993-08-20 | 442 | 442 | 442 | 442 | 3,000 | 2,210 |
| 1993-08-18 | 442 | 442 | 442 | 442 | 3,000 | 2,210 |
| 1993-08-17 | 442 | 442 | 442 | 442 | 2,000 | 2,210 |
| 1993-08-13 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-08-12 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 1993-08-10 | 453 | 453 | 453 | 453 | 2,000 | 2,265 |
| 1993-08-04 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 1993-08-03 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 1993-08-02 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1993-07-30 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
| 1993-07-29 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1993-07-28 | 441 | 442 | 441 | 442 | 4,000 | 2,210 |
| 1993-07-27 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1993-07-26 | 461 | 461 | 451 | 451 | 4,000 | 2,255 |
| 1993-07-23 | 468 | 468 | 464 | 468 | 13,000 | 2,340 |
| 1993-07-21 | 468 | 468 | 468 | 468 | 6,000 | 2,340 |
| 1993-07-20 | 468 | 468 | 468 | 468 | 5,000 | 2,340 |
| 1993-07-19 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1993-07-15 | 469 | 469 | 468 | 468 | 2,000 | 2,340 |
| 1993-07-14 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 1993-07-13 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1993-07-09 | 448 | 450 | 448 | 450 | 26,000 | 2,250 |
| 1993-07-08 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 1993-07-01 | 444 | 450 | 444 | 448 | 3,000 | 2,240 |
| 1993-06-30 | 443 | 443 | 443 | 443 | 5,000 | 2,215 |
| 1993-06-28 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-06-24 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1993-06-23 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1993-06-22 | 445 | 445 | 440 | 440 | 3,000 | 2,200 |
| 1993-06-18 | 458 | 458 | 455 | 455 | 5,000 | 2,275 |
| 1993-06-17 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 1993-06-15 | 509 | 509 | 493 | 493 | 2,000 | 2,465 |
| 1993-06-10 | 510 | 520 | 510 | 520 | 5,000 | 2,600 |
| 1993-06-08 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-06-07 | 511 | 511 | 510 | 510 | 4,000 | 2,550 |
| 1993-06-03 | 525 | 525 | 515 | 515 | 13,000 | 2,575 |
| 1993-06-02 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1993-06-01 | 525 | 530 | 520 | 530 | 19,000 | 2,650 |
| 1993-05-31 | 515 | 530 | 511 | 530 | 36,000 | 2,650 |
| 1993-05-28 | 520 | 520 | 511 | 515 | 7,000 | 2,575 |
| 1993-05-27 | 517 | 520 | 517 | 517 | 10,000 | 2,585 |
| 1993-05-26 | 500 | 515 | 492 | 507 | 40,000 | 2,535 |
| 1993-05-25 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1993-05-20 | 509 | 509 | 492 | 492 | 7,000 | 2,460 |
| 1993-05-18 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 1993-05-17 | 495 | 500 | 491 | 500 | 8,000 | 2,500 |
| 1993-05-14 | 486 | 486 | 486 | 486 | 3,000 | 2,430 |
| 1993-05-13 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 1993-05-12 | 480 | 483 | 480 | 482 | 13,000 | 2,410 |
| 1993-05-11 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1993-05-10 | 440 | 450 | 440 | 450 | 4,000 | 2,250 |
| 1993-05-07 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1993-05-06 | 428 | 435 | 428 | 435 | 5,000 | 2,175 |
| 1993-04-30 | 425 | 430 | 425 | 425 | 4,000 | 2,125 |
| 1993-04-26 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 1993-04-21 | 434 | 435 | 434 | 435 | 12,000 | 2,175 |
| 1993-04-20 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 1993-04-19 | 415 | 435 | 415 | 435 | 6,000 | 2,175 |
| 1993-04-16 | 418 | 431 | 418 | 430 | 6,000 | 2,150 |
| 1993-04-15 | 420 | 420 | 418 | 418 | 2,000 | 2,090 |
| 1993-04-14 | 400 | 420 | 400 | 420 | 3,000 | 2,100 |
| 1993-04-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-04-12 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1993-04-09 | 380 | 400 | 380 | 395 | 15,000 | 1,975 |
| 1993-04-08 | 400 | 400 | 397 | 397 | 7,000 | 1,985 |
| 1993-04-07 | 395 | 400 | 392 | 400 | 8,000 | 2,000 |
| 1993-04-06 | 392 | 395 | 392 | 395 | 16,000 | 1,975 |
| 1993-04-05 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1993-04-02 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1993-04-01 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 1993-03-31 | 392 | 392 | 392 | 392 | 16,000 | 1,960 |
| 1993-03-30 | 380 | 392 | 380 | 392 | 5,000 | 1,960 |
| 1993-03-29 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1993-03-26 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 1993-03-23 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1993-03-19 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 1993-03-17 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1993-03-16 | 332 | 332 | 332 | 332 | 5,000 | 1,660 |
| 1993-03-15 | 332 | 332 | 332 | 332 | 9,000 | 1,660 |
| 1993-03-12 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 1993-03-10 | 332 | 332 | 332 | 332 | 6,000 | 1,660 |
| 1993-03-09 | 332 | 332 | 332 | 332 | 3,000 | 1,660 |
| 1993-03-08 | 332 | 332 | 332 | 332 | 6,000 | 1,660 |
| 1993-03-04 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1993-03-02 | 332 | 332 | 332 | 332 | 4,000 | 1,660 |
| 1993-03-01 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1993-02-26 | 332 | 332 | 332 | 332 | 5,000 | 1,660 |
| 1993-02-22 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1993-02-19 | 332 | 339 | 332 | 332 | 7,000 | 1,660 |
| 1993-02-18 | 326 | 330 | 326 | 330 | 4,000 | 1,650 |
| 1993-02-17 | 325 | 327 | 325 | 326 | 3,000 | 1,630 |
| 1993-02-16 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1993-02-15 | 324 | 325 | 324 | 325 | 2,000 | 1,625 |
| 1993-02-12 | 299 | 300 | 299 | 300 | 6,000 | 1,500 |
| 1993-02-10 | 299 | 299 | 299 | 299 | 4,000 | 1,495 |
| 1993-02-09 | 300 | 300 | 290 | 290 | 14,000 | 1,450 |
| 1993-02-03 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1993-02-02 | 294 | 295 | 294 | 295 | 10,000 | 1,475 |
| 1993-02-01 | 295 | 295 | 295 | 295 | 9,000 | 1,475 |
| 1993-01-29 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1993-01-28 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1993-01-27 | 299 | 299 | 281 | 281 | 4,000 | 1,405 |
| 1993-01-26 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1993-01-22 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1993-01-20 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1993-01-18 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 1993-01-14 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1993-01-08 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1993-01-05 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1993-01-04 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
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