1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 1994年

5969 (株)ロブテックス の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-303853853853851,0001,925
1994-12-293853853853851,0001,925
1994-12-283853853853851,0001,925
1994-12-273853853853851,0001,925
1994-12-223903903803805,0001,900
1994-12-203853853853853,0001,925
1994-12-193803803803801,0001,900
1994-12-153703703703702,0001,850
1994-12-143703703703701,0001,850
1994-12-133703703703703,0001,850
1994-12-083593593593592,0001,795
1994-12-073953953953954,0001,975
1994-12-053853853853852,0001,925
1994-12-013803803803804,0001,900
1994-11-253573573573571,0001,785
1994-11-223953953953951,0001,975
1994-11-213953953953958,0001,975
1994-11-183953953953953,0001,975
1994-11-173953953953952,0001,975
1994-11-153953953953952,0001,975
1994-11-143803803803801,0001,900
1994-11-113803803763763,0001,880
1994-11-103953953803804,0001,900
1994-11-093953953953951,0001,975
1994-11-083903903863862,0001,930
1994-11-043953953903909,0001,950
1994-11-023913953913956,0001,975
1994-11-013863863863861,0001,930
1994-10-313953953953955,0001,975
1994-10-283953953953951,0001,975
1994-10-263953953953954,0001,975
1994-10-243953953953957,0001,975
1994-10-203853953823958,0001,975
1994-10-193853863803818,0001,905
1994-10-183803803803801,0001,900
1994-10-173703753703759,0001,875
1994-10-133823853823855,0001,925
1994-10-073823823823823,0001,910
1994-10-043773823773823,0001,910
1994-10-033763773763776,0001,885
1994-09-303603723603727,0001,860
1994-09-293573573573572,0001,785
1994-09-283903903903903,0001,950
1994-09-274004003903903,0001,950
1994-09-264004004004004,0002,000
1994-09-224094094094091,0002,045
1994-09-204184184184182,0002,090
1994-09-134194194194191,0002,095
1994-09-124204204204205,0002,100
1994-09-094274274274272,0002,135
1994-09-054304304274276,0002,135
1994-08-314304304304306,0002,150
1994-08-294304304304301,0002,150
1994-08-244354354304308,0002,150
1994-08-194354354354352,0002,175
1994-08-184354354354351,0002,175
1994-08-174294334294336,0002,165
1994-08-1642542942542979,0002,145
1994-08-114454454454451,0002,225
1994-08-104634634634632,0002,315
1994-08-054664664664662,0002,330
1994-08-044514664514662,0002,330
1994-08-034454454454451,0002,225
1994-08-024304404304403,0002,200
1994-08-014284284284281,0002,140
1994-07-294064184064185,0002,090
1994-07-274154154044042,0002,020
1994-07-264194194194192,0002,095
1994-07-254334334284288,0002,140
1994-07-214504514504513,0002,255
1994-07-204604604504505,0002,250
1994-07-194504554504552,0002,275
1994-07-184504504504501,0002,250
1994-07-154604604604604,0002,300
1994-07-1447047047047012,0002,350
1994-07-114744744734733,0002,365
1994-07-0848548547548010,0002,400
1994-07-074854854804853,0002,425
1994-07-064854854814819,0002,405
1994-07-054994994994991,0002,495
1994-07-014904904814819,0002,405
1994-06-3048048148048111,0002,405
1994-06-294874874774775,0002,385
1994-06-284904914874874,0002,435
1994-06-274854914854912,0002,455
1994-06-245005105005107,0002,550
1994-06-234875104875107,0002,550
1994-06-2248048948048614,0002,430
1994-06-2150950950050022,0002,500
1994-06-2049851949851589,0002,575
1994-06-1750050049849827,0002,490
1994-06-1648949948449948,0002,495
1994-06-1547050047049929,0002,495
1994-06-1446446546146126,0002,305
1994-06-1345146145146124,0002,305
1994-06-1045045244745071,0002,250
1994-06-0943045043045079,0002,250
1994-06-0843043042543018,0002,150
1994-06-0742043042043021,0002,150
1994-06-034214214204214,0002,105
1994-06-024304304154157,0002,075
1994-06-0143343543043011,0002,150
1994-05-314154304154309,0002,150
1994-05-304094094094092,0002,045
1994-05-274004094004094,0002,045
1994-05-264004004004007,0002,000
1994-05-2541041141041011,0002,050
1994-05-244014104014063,0002,030
1994-05-234004004004004,0002,000
1994-05-203853913853917,0001,955
1994-05-183853853823833,0001,915
1994-05-173813823813822,0001,910
1994-05-163903903883886,0001,940
1994-05-1339039138738724,0001,935
1994-05-1239739739039015,0001,950
1994-05-1137839037539019,0001,950
1994-05-1036037536037517,0001,875
1994-05-093603603573575,0001,785
1994-05-063533563533567,0001,780
1994-05-023503503503509,0001,750
1994-04-283493493463465,0001,730
1994-04-273373453373453,0001,725
1994-04-2634234333533523,0001,675
1994-04-2533534033034032,0001,700
1994-04-2234034033033019,0001,650
1994-04-2134534532534024,0001,700
1994-04-203403403403406,0001,700
1994-04-193253253253252,0001,625
1994-04-183333333253257,0001,625
1994-04-1532033032033017,0001,650
1994-04-1433633632032024,0001,600
1994-04-123303303303301,0001,650
1994-04-083403403403405,0001,700
1994-04-063403403403402,0001,700
1994-04-053303403303406,0001,700
1994-04-043253253253251,0001,625
1994-03-303043043043042,0001,520
1994-03-293103103103103,0001,550
1994-03-283203203203205,0001,600
1994-03-2532032031632011,0001,600
1994-03-2432532532532510,0001,625
1994-03-2234034034034015,0001,700
1994-03-183403403403403,0001,700
1994-03-1734034033934010,0001,700
1994-03-1632534032534015,0001,700
1994-03-1532132532032513,0001,625
1994-03-1432132132132110,0001,605
1994-03-1132032032032010,0001,600
1994-03-103203203203201,0001,600
1994-03-093253253203207,0001,600
1994-03-073253253253251,0001,625
1994-03-043343343343341,0001,670
1994-03-033253253253252,0001,625
1994-03-023303303283283,0001,640
1994-03-013213213213212,0001,605
1994-02-283383383383388,0001,690
1994-02-183403403403403,0001,700
1994-02-103403403403403,0001,700
1994-02-093403403403402,0001,700
1994-02-073403403403402,0001,700
1994-02-033403403403401,0001,700
1994-02-023403403403402,0001,700
1994-02-013403413403404,0001,700
1994-01-313403463403408,0001,700
1994-01-213413413403404,0001,700
1994-01-203353403353406,0001,700
1994-01-193353353353352,0001,675
1994-01-183203303203309,0001,650
1994-01-173203203203201,0001,600
1994-01-123053053053051,0001,525
1994-01-113003033003036,0001,515
1994-01-103003003003003,0001,500
1994-01-062982982982981,0001,490
1994-01-052982982982981,0001,490
1994-01-043193193193195,0001,595

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