5969 (株)ロブテックス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 515 | 515 | 483 | 500 | 38,000 | 2,500 |
| 1995-12-28 | 491 | 520 | 491 | 515 | 212,000 | 2,575 |
| 1995-12-27 | 464 | 465 | 451 | 464 | 63,000 | 2,320 |
| 1995-12-26 | 480 | 480 | 460 | 464 | 60,000 | 2,320 |
| 1995-12-25 | 501 | 501 | 469 | 483 | 70,000 | 2,415 |
| 1995-12-22 | 520 | 520 | 493 | 496 | 108,000 | 2,480 |
| 1995-12-21 | 549 | 560 | 500 | 515 | 687,000 | 2,575 |
| 1995-12-20 | 496 | 573 | 496 | 573 | 1,117,000 | 2,865 |
| 1995-12-19 | 477 | 493 | 476 | 493 | 134,000 | 2,465 |
| 1995-12-18 | 492 | 492 | 480 | 480 | 16,000 | 2,400 |
| 1995-12-15 | 480 | 492 | 475 | 492 | 80,000 | 2,460 |
| 1995-12-14 | 499 | 499 | 475 | 475 | 20,000 | 2,375 |
| 1995-12-13 | 510 | 510 | 491 | 493 | 38,000 | 2,465 |
| 1995-12-12 | 510 | 510 | 500 | 500 | 64,000 | 2,500 |
| 1995-12-11 | 490 | 526 | 489 | 500 | 175,000 | 2,500 |
| 1995-12-08 | 450 | 480 | 450 | 480 | 24,000 | 2,400 |
| 1995-12-07 | 455 | 455 | 450 | 450 | 10,000 | 2,250 |
| 1995-12-06 | 450 | 460 | 450 | 460 | 14,000 | 2,300 |
| 1995-12-05 | 455 | 460 | 450 | 455 | 21,000 | 2,275 |
| 1995-12-04 | 492 | 492 | 461 | 461 | 82,000 | 2,305 |
| 1995-12-01 | 463 | 501 | 460 | 483 | 181,000 | 2,415 |
| 1995-11-30 | 431 | 460 | 424 | 460 | 70,000 | 2,300 |
| 1995-11-29 | 439 | 439 | 430 | 430 | 4,000 | 2,150 |
| 1995-11-28 | 458 | 458 | 440 | 440 | 21,000 | 2,200 |
| 1995-11-27 | 434 | 458 | 434 | 458 | 45,000 | 2,290 |
| 1995-11-24 | 430 | 440 | 430 | 435 | 25,000 | 2,175 |
| 1995-11-22 | 436 | 437 | 435 | 436 | 7,000 | 2,180 |
| 1995-11-21 | 435 | 440 | 429 | 436 | 19,000 | 2,180 |
| 1995-11-20 | 427 | 439 | 427 | 429 | 31,000 | 2,145 |
| 1995-11-17 | 411 | 430 | 411 | 421 | 38,000 | 2,105 |
| 1995-11-16 | 400 | 406 | 400 | 402 | 78,000 | 2,010 |
| 1995-11-15 | 400 | 401 | 400 | 400 | 24,000 | 2,000 |
| 1995-11-14 | 410 | 410 | 400 | 400 | 27,000 | 2,000 |
| 1995-11-13 | 420 | 421 | 410 | 410 | 27,000 | 2,050 |
| 1995-11-10 | 399 | 425 | 399 | 420 | 51,000 | 2,100 |
| 1995-11-09 | 385 | 388 | 385 | 388 | 12,000 | 1,940 |
| 1995-11-08 | 380 | 382 | 380 | 382 | 17,000 | 1,910 |
| 1995-11-07 | 388 | 388 | 382 | 382 | 30,000 | 1,910 |
| 1995-11-06 | 396 | 396 | 390 | 390 | 29,000 | 1,950 |
| 1995-11-02 | 364 | 420 | 364 | 420 | 54,000 | 2,100 |
| 1995-10-31 | 362 | 365 | 361 | 361 | 14,000 | 1,805 |
| 1995-10-30 | 360 | 361 | 354 | 361 | 23,000 | 1,805 |
| 1995-10-27 | 350 | 360 | 350 | 360 | 21,000 | 1,800 |
| 1995-10-26 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1995-10-25 | 353 | 354 | 353 | 353 | 6,000 | 1,765 |
| 1995-10-24 | 347 | 353 | 347 | 353 | 8,000 | 1,765 |
| 1995-10-23 | 350 | 351 | 345 | 350 | 24,000 | 1,750 |
| 1995-10-20 | 343 | 350 | 343 | 350 | 13,000 | 1,750 |
| 1995-10-19 | 325 | 330 | 325 | 330 | 16,000 | 1,650 |
| 1995-10-18 | 330 | 330 | 313 | 313 | 8,000 | 1,565 |
| 1995-10-17 | 330 | 335 | 330 | 335 | 7,000 | 1,675 |
| 1995-10-16 | 328 | 328 | 325 | 325 | 7,000 | 1,625 |
| 1995-10-13 | 320 | 325 | 320 | 325 | 10,000 | 1,625 |
| 1995-10-09 | 305 | 323 | 305 | 323 | 6,000 | 1,615 |
| 1995-10-06 | 302 | 305 | 302 | 305 | 6,000 | 1,525 |
| 1995-10-05 | 310 | 311 | 301 | 301 | 27,000 | 1,505 |
| 1995-10-04 | 311 | 311 | 307 | 311 | 22,000 | 1,555 |
| 1995-10-03 | 311 | 311 | 301 | 301 | 13,000 | 1,505 |
| 1995-10-02 | 311 | 311 | 311 | 311 | 7,000 | 1,555 |
| 1995-09-29 | 311 | 311 | 310 | 311 | 14,000 | 1,555 |
| 1995-09-28 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
| 1995-09-27 | 320 | 322 | 320 | 322 | 3,000 | 1,610 |
| 1995-09-26 | 320 | 321 | 320 | 321 | 2,000 | 1,605 |
| 1995-09-25 | 329 | 329 | 320 | 320 | 6,000 | 1,600 |
| 1995-09-22 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 1995-09-21 | 335 | 335 | 330 | 331 | 6,000 | 1,655 |
| 1995-09-20 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1995-09-14 | 331 | 355 | 331 | 355 | 8,000 | 1,775 |
| 1995-09-13 | 355 | 355 | 330 | 330 | 7,000 | 1,650 |
| 1995-09-12 | 342 | 342 | 340 | 340 | 16,000 | 1,700 |
| 1995-09-11 | 350 | 355 | 350 | 355 | 6,000 | 1,775 |
| 1995-09-08 | 341 | 355 | 340 | 355 | 8,000 | 1,775 |
| 1995-09-07 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1995-09-05 | 360 | 360 | 356 | 356 | 3,000 | 1,780 |
| 1995-09-04 | 360 | 360 | 360 | 360 | 16,000 | 1,800 |
| 1995-09-01 | 375 | 375 | 360 | 360 | 16,000 | 1,800 |
| 1995-08-31 | 379 | 379 | 378 | 378 | 13,000 | 1,890 |
| 1995-08-30 | 373 | 379 | 373 | 379 | 6,000 | 1,895 |
| 1995-08-29 | 372 | 377 | 370 | 372 | 20,000 | 1,860 |
| 1995-08-28 | 390 | 390 | 371 | 371 | 16,000 | 1,855 |
| 1995-08-25 | 406 | 411 | 406 | 410 | 5,000 | 2,050 |
| 1995-08-24 | 390 | 390 | 370 | 371 | 14,000 | 1,855 |
| 1995-08-23 | 403 | 403 | 390 | 390 | 7,000 | 1,950 |
| 1995-08-22 | 420 | 421 | 400 | 400 | 28,000 | 2,000 |
| 1995-08-21 | 447 | 447 | 417 | 420 | 26,000 | 2,100 |
| 1995-08-18 | 460 | 460 | 450 | 450 | 37,000 | 2,250 |
| 1995-08-17 | 475 | 477 | 455 | 459 | 102,000 | 2,295 |
| 1995-08-16 | 434 | 471 | 432 | 470 | 101,000 | 2,350 |
| 1995-08-15 | 439 | 441 | 421 | 428 | 308,000 | 2,140 |
| 1995-08-14 | 420 | 430 | 420 | 425 | 43,000 | 2,125 |
| 1995-08-11 | 430 | 430 | 428 | 430 | 18,000 | 2,150 |
| 1995-08-10 | 441 | 445 | 430 | 430 | 55,000 | 2,150 |
| 1995-08-09 | 416 | 437 | 415 | 430 | 130,000 | 2,150 |
| 1995-08-08 | 402 | 420 | 402 | 413 | 82,000 | 2,065 |
| 1995-08-07 | 435 | 447 | 414 | 414 | 30,000 | 2,070 |
| 1995-08-04 | 480 | 480 | 420 | 430 | 132,000 | 2,150 |
| 1995-08-03 | 477 | 477 | 477 | 477 | 203,000 | 2,385 |
| 1995-08-02 | 346 | 388 | 346 | 388 | 38,000 | 1,940 |
| 1995-08-01 | 316 | 316 | 316 | 316 | 22,000 | 1,580 |
| 1995-07-31 | 281 | 281 | 271 | 271 | 189,000 | 1,355 |
| 1995-07-21 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 1995-07-20 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1995-07-19 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1995-07-17 | 301 | 301 | 300 | 300 | 3,000 | 1,500 |
| 1995-07-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1995-07-13 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1995-07-12 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1995-07-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1995-07-06 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1995-06-30 | 275 | 275 | 275 | 275 | 9,000 | 1,375 |
| 1995-06-29 | 272 | 275 | 272 | 275 | 5,000 | 1,375 |
| 1995-06-28 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 1995-06-27 | 266 | 266 | 266 | 266 | 10,000 | 1,330 |
| 1995-06-26 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 1995-06-23 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 1995-06-22 | 225 | 225 | 220 | 220 | 11,000 | 1,100 |
| 1995-06-21 | 235 | 235 | 230 | 230 | 6,000 | 1,150 |
| 1995-06-20 | 235 | 238 | 235 | 238 | 5,000 | 1,190 |
| 1995-06-19 | 235 | 235 | 233 | 233 | 5,000 | 1,165 |
| 1995-06-16 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 1995-06-15 | 223 | 223 | 223 | 223 | 5,000 | 1,115 |
| 1995-06-14 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 1995-06-13 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1995-06-12 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 1995-06-07 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1995-06-05 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 1995-06-02 | 251 | 251 | 251 | 251 | 18,000 | 1,255 |
| 1995-06-01 | 251 | 251 | 251 | 251 | 16,000 | 1,255 |
| 1995-05-31 | 279 | 279 | 251 | 251 | 11,000 | 1,255 |
| 1995-05-23 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1995-05-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1995-05-19 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1995-05-11 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1995-05-10 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1995-05-09 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1995-05-08 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1995-04-27 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1995-04-21 | 320 | 325 | 320 | 325 | 2,000 | 1,625 |
| 1995-04-20 | 315 | 320 | 315 | 315 | 3,000 | 1,575 |
| 1995-04-19 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1995-04-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1995-04-13 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1995-04-12 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1995-04-11 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1995-04-05 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1995-04-03 | 313 | 313 | 307 | 307 | 7,000 | 1,535 |
| 1995-03-31 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1995-03-30 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1995-03-29 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1995-03-28 | 285 | 300 | 285 | 300 | 3,000 | 1,500 |
| 1995-03-27 | 290 | 290 | 280 | 280 | 3,000 | 1,400 |
| 1995-03-22 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 1995-03-17 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1995-03-13 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1995-03-10 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1995-03-09 | 355 | 355 | 344 | 344 | 2,000 | 1,720 |
| 1995-03-08 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1995-03-02 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1995-02-28 | 379 | 380 | 379 | 380 | 6,000 | 1,900 |
| 1995-02-24 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1995-02-20 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1995-02-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1995-02-13 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
| 1995-02-10 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1995-02-02 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1995-02-01 | 400 | 400 | 391 | 391 | 17,000 | 1,955 |
| 1995-01-31 | 400 | 400 | 400 | 400 | 14,000 | 2,000 |
| 1995-01-30 | 400 | 401 | 400 | 400 | 21,000 | 2,000 |
| 1995-01-23 | 385 | 390 | 381 | 390 | 4,000 | 1,950 |
| 1995-01-19 | 382 | 382 | 380 | 380 | 4,000 | 1,900 |
| 1995-01-18 | 381 | 381 | 381 | 381 | 10,000 | 1,905 |
| 1995-01-13 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-01-12 | 390 | 400 | 390 | 400 | 3,000 | 2,000 |
| 1995-01-11 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1995-01-09 | 399 | 400 | 385 | 385 | 9,000 | 1,925 |
| 1995-01-05 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
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