5969 (株)ロブテックス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 327 | 330 | 326 | 330 | 7,000 | 1,650 |
| 1996-12-27 | 323 | 328 | 323 | 325 | 4,000 | 1,625 |
| 1996-12-26 | 335 | 335 | 328 | 328 | 7,000 | 1,640 |
| 1996-12-25 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 1996-12-24 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 1996-12-20 | 331 | 333 | 331 | 332 | 13,000 | 1,660 |
| 1996-12-19 | 351 | 351 | 350 | 350 | 12,000 | 1,750 |
| 1996-12-18 | 351 | 351 | 351 | 351 | 7,000 | 1,755 |
| 1996-12-17 | 354 | 354 | 351 | 351 | 4,000 | 1,755 |
| 1996-12-13 | 380 | 380 | 369 | 369 | 2,000 | 1,845 |
| 1996-12-11 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 1996-12-10 | 390 | 390 | 385 | 385 | 6,000 | 1,925 |
| 1996-12-06 | 365 | 370 | 365 | 370 | 7,000 | 1,850 |
| 1996-12-05 | 362 | 363 | 355 | 355 | 20,000 | 1,775 |
| 1996-12-04 | 365 | 365 | 360 | 360 | 10,000 | 1,800 |
| 1996-12-02 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1996-11-29 | 379 | 379 | 365 | 365 | 20,000 | 1,825 |
| 1996-11-28 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1996-11-26 | 374 | 376 | 374 | 376 | 5,000 | 1,880 |
| 1996-11-25 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1996-11-22 | 381 | 381 | 370 | 380 | 28,000 | 1,900 |
| 1996-11-21 | 396 | 396 | 376 | 376 | 9,000 | 1,880 |
| 1996-11-20 | 400 | 400 | 396 | 396 | 8,000 | 1,980 |
| 1996-11-18 | 385 | 400 | 385 | 400 | 2,000 | 2,000 |
| 1996-11-15 | 397 | 397 | 385 | 385 | 20,000 | 1,925 |
| 1996-11-14 | 396 | 396 | 396 | 396 | 6,000 | 1,980 |
| 1996-11-13 | 405 | 405 | 396 | 396 | 9,000 | 1,980 |
| 1996-11-12 | 403 | 403 | 402 | 402 | 7,000 | 2,010 |
| 1996-11-11 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1996-11-08 | 410 | 410 | 402 | 402 | 3,000 | 2,010 |
| 1996-11-07 | 410 | 410 | 400 | 410 | 10,000 | 2,050 |
| 1996-11-05 | 435 | 435 | 420 | 420 | 10,000 | 2,100 |
| 1996-11-01 | 430 | 430 | 425 | 425 | 12,000 | 2,125 |
| 1996-10-31 | 405 | 436 | 405 | 430 | 53,000 | 2,150 |
| 1996-10-30 | 410 | 410 | 401 | 401 | 10,000 | 2,005 |
| 1996-10-29 | 403 | 410 | 400 | 410 | 11,000 | 2,050 |
| 1996-10-28 | 408 | 408 | 400 | 400 | 4,000 | 2,000 |
| 1996-10-25 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 1996-10-24 | 399 | 415 | 399 | 407 | 11,000 | 2,035 |
| 1996-10-23 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1996-10-22 | 405 | 405 | 404 | 405 | 5,000 | 2,025 |
| 1996-10-21 | 424 | 424 | 410 | 415 | 5,000 | 2,075 |
| 1996-10-18 | 415 | 428 | 405 | 425 | 22,000 | 2,125 |
| 1996-10-17 | 391 | 415 | 391 | 415 | 67,000 | 2,075 |
| 1996-10-16 | 370 | 375 | 368 | 375 | 9,000 | 1,875 |
| 1996-10-15 | 365 | 368 | 360 | 368 | 32,000 | 1,840 |
| 1996-10-14 | 370 | 370 | 365 | 365 | 11,000 | 1,825 |
| 1996-10-11 | 375 | 375 | 370 | 370 | 27,000 | 1,850 |
| 1996-10-09 | 384 | 384 | 375 | 380 | 30,000 | 1,900 |
| 1996-10-08 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
| 1996-10-07 | 390 | 390 | 380 | 380 | 11,000 | 1,900 |
| 1996-10-04 | 395 | 395 | 382 | 385 | 39,000 | 1,925 |
| 1996-10-03 | 395 | 396 | 395 | 395 | 13,000 | 1,975 |
| 1996-10-02 | 400 | 400 | 392 | 393 | 16,000 | 1,965 |
| 1996-10-01 | 401 | 401 | 400 | 400 | 11,000 | 2,000 |
| 1996-09-30 | 410 | 410 | 400 | 400 | 6,000 | 2,000 |
| 1996-09-27 | 401 | 405 | 400 | 400 | 15,000 | 2,000 |
| 1996-09-26 | 403 | 404 | 400 | 400 | 15,000 | 2,000 |
| 1996-09-25 | 408 | 412 | 401 | 401 | 8,000 | 2,005 |
| 1996-09-20 | 419 | 419 | 413 | 418 | 7,000 | 2,090 |
| 1996-09-18 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1996-09-17 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1996-09-11 | 445 | 445 | 435 | 435 | 5,000 | 2,175 |
| 1996-09-10 | 403 | 420 | 403 | 420 | 61,000 | 2,100 |
| 1996-09-09 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1996-09-06 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1996-09-04 | 415 | 420 | 415 | 420 | 5,000 | 2,100 |
| 1996-09-02 | 425 | 425 | 420 | 420 | 7,000 | 2,100 |
| 1996-08-30 | 420 | 422 | 420 | 422 | 2,000 | 2,110 |
| 1996-08-29 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1996-08-28 | 420 | 420 | 415 | 415 | 2,000 | 2,075 |
| 1996-08-27 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1996-08-26 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-08-22 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 1996-08-21 | 441 | 445 | 441 | 444 | 4,000 | 2,220 |
| 1996-08-20 | 430 | 430 | 429 | 429 | 2,000 | 2,145 |
| 1996-08-15 | 406 | 415 | 406 | 415 | 2,000 | 2,075 |
| 1996-08-14 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1996-08-13 | 392 | 400 | 392 | 400 | 3,000 | 2,000 |
| 1996-08-12 | 407 | 407 | 392 | 392 | 5,000 | 1,960 |
| 1996-08-09 | 420 | 420 | 400 | 408 | 5,000 | 2,040 |
| 1996-08-08 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1996-08-07 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1996-08-02 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-08-01 | 430 | 440 | 430 | 440 | 7,000 | 2,200 |
| 1996-07-31 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1996-07-30 | 425 | 425 | 420 | 420 | 9,000 | 2,100 |
| 1996-07-29 | 455 | 455 | 450 | 450 | 4,000 | 2,250 |
| 1996-07-26 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1996-07-25 | 460 | 460 | 450 | 450 | 12,000 | 2,250 |
| 1996-07-24 | 461 | 461 | 460 | 460 | 2,000 | 2,300 |
| 1996-07-23 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1996-07-22 | 461 | 461 | 461 | 461 | 6,000 | 2,305 |
| 1996-07-19 | 466 | 470 | 465 | 470 | 6,000 | 2,350 |
| 1996-07-18 | 461 | 461 | 461 | 461 | 4,000 | 2,305 |
| 1996-07-17 | 461 | 462 | 461 | 462 | 3,000 | 2,310 |
| 1996-07-16 | 480 | 480 | 470 | 470 | 6,000 | 2,350 |
| 1996-07-15 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 1996-07-12 | 481 | 481 | 480 | 480 | 5,000 | 2,400 |
| 1996-07-11 | 481 | 494 | 481 | 487 | 15,000 | 2,435 |
| 1996-07-10 | 475 | 480 | 475 | 480 | 12,000 | 2,400 |
| 1996-07-09 | 484 | 485 | 470 | 470 | 9,000 | 2,350 |
| 1996-07-08 | 495 | 495 | 485 | 485 | 8,000 | 2,425 |
| 1996-07-05 | 478 | 498 | 476 | 498 | 15,000 | 2,490 |
| 1996-07-04 | 451 | 460 | 451 | 451 | 11,000 | 2,255 |
| 1996-07-03 | 461 | 461 | 451 | 451 | 14,000 | 2,255 |
| 1996-07-02 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1996-07-01 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1996-06-28 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 1996-06-27 | 455 | 460 | 455 | 460 | 11,000 | 2,300 |
| 1996-06-26 | 470 | 470 | 463 | 463 | 3,000 | 2,315 |
| 1996-06-25 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1996-06-24 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1996-06-21 | 470 | 470 | 452 | 462 | 29,000 | 2,310 |
| 1996-06-20 | 465 | 470 | 451 | 470 | 27,000 | 2,350 |
| 1996-06-19 | 475 | 475 | 471 | 471 | 10,000 | 2,355 |
| 1996-06-18 | 475 | 480 | 475 | 475 | 8,000 | 2,375 |
| 1996-06-17 | 480 | 480 | 475 | 475 | 2,000 | 2,375 |
| 1996-06-14 | 460 | 470 | 460 | 470 | 11,000 | 2,350 |
| 1996-06-13 | 452 | 458 | 452 | 458 | 7,000 | 2,290 |
| 1996-06-12 | 457 | 458 | 457 | 457 | 10,000 | 2,285 |
| 1996-06-11 | 450 | 455 | 450 | 455 | 6,000 | 2,275 |
| 1996-06-10 | 470 | 480 | 450 | 450 | 6,000 | 2,250 |
| 1996-06-06 | 466 | 480 | 466 | 470 | 4,000 | 2,350 |
| 1996-06-05 | 475 | 475 | 465 | 465 | 19,000 | 2,325 |
| 1996-06-04 | 475 | 475 | 472 | 472 | 4,000 | 2,360 |
| 1996-06-03 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-05-31 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1996-05-30 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1996-05-29 | 500 | 505 | 489 | 500 | 12,000 | 2,500 |
| 1996-05-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1996-05-27 | 510 | 510 | 489 | 489 | 6,000 | 2,445 |
| 1996-05-24 | 505 | 510 | 505 | 510 | 4,000 | 2,550 |
| 1996-05-23 | 498 | 498 | 495 | 496 | 7,000 | 2,480 |
| 1996-05-22 | 520 | 520 | 512 | 512 | 7,000 | 2,560 |
| 1996-05-21 | 521 | 521 | 520 | 520 | 12,000 | 2,600 |
| 1996-05-20 | 520 | 523 | 520 | 521 | 14,000 | 2,605 |
| 1996-05-17 | 520 | 520 | 515 | 515 | 10,000 | 2,575 |
| 1996-05-16 | 528 | 528 | 510 | 510 | 9,000 | 2,550 |
| 1996-05-15 | 505 | 511 | 505 | 511 | 7,000 | 2,555 |
| 1996-05-14 | 510 | 510 | 500 | 505 | 6,000 | 2,525 |
| 1996-05-13 | 508 | 510 | 505 | 505 | 9,000 | 2,525 |
| 1996-05-10 | 515 | 520 | 509 | 511 | 11,000 | 2,555 |
| 1996-05-09 | 518 | 518 | 515 | 515 | 6,000 | 2,575 |
| 1996-05-08 | 518 | 518 | 518 | 518 | 5,000 | 2,590 |
| 1996-05-07 | 505 | 528 | 505 | 528 | 21,000 | 2,640 |
| 1996-05-02 | 530 | 530 | 517 | 517 | 4,000 | 2,585 |
| 1996-05-01 | 519 | 529 | 519 | 526 | 17,000 | 2,630 |
| 1996-04-30 | 530 | 530 | 512 | 529 | 15,000 | 2,645 |
| 1996-04-26 | 536 | 540 | 525 | 530 | 34,000 | 2,650 |
| 1996-04-25 | 555 | 555 | 535 | 536 | 36,000 | 2,680 |
| 1996-04-24 | 536 | 555 | 536 | 550 | 68,000 | 2,750 |
| 1996-04-23 | 535 | 539 | 523 | 536 | 33,000 | 2,680 |
| 1996-04-22 | 530 | 540 | 522 | 523 | 11,000 | 2,615 |
| 1996-04-19 | 532 | 532 | 510 | 510 | 21,000 | 2,550 |
| 1996-04-18 | 520 | 540 | 520 | 522 | 67,000 | 2,610 |
| 1996-04-17 | 548 | 548 | 510 | 510 | 62,000 | 2,550 |
| 1996-04-16 | 577 | 577 | 540 | 549 | 145,000 | 2,745 |
| 1996-04-15 | 544 | 571 | 535 | 563 | 337,000 | 2,815 |
| 1996-04-12 | 550 | 550 | 535 | 540 | 423,000 | 2,700 |
| 1996-04-11 | 495 | 505 | 490 | 499 | 88,000 | 2,495 |
| 1996-04-10 | 470 | 510 | 470 | 485 | 151,000 | 2,425 |
| 1996-04-09 | 465 | 470 | 462 | 470 | 25,000 | 2,350 |
| 1996-04-08 | 474 | 474 | 469 | 470 | 3,000 | 2,350 |
| 1996-04-05 | 460 | 469 | 459 | 464 | 18,000 | 2,320 |
| 1996-04-04 | 450 | 455 | 450 | 455 | 23,000 | 2,275 |
| 1996-04-03 | 445 | 450 | 445 | 450 | 11,000 | 2,250 |
| 1996-04-01 | 447 | 449 | 445 | 449 | 23,000 | 2,245 |
| 1996-03-29 | 426 | 450 | 425 | 435 | 17,000 | 2,175 |
| 1996-03-28 | 406 | 420 | 406 | 420 | 16,000 | 2,100 |
| 1996-03-27 | 402 | 404 | 401 | 404 | 16,000 | 2,020 |
| 1996-03-26 | 409 | 410 | 401 | 401 | 12,000 | 2,005 |
| 1996-03-25 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1996-03-22 | 419 | 420 | 419 | 420 | 9,000 | 2,100 |
| 1996-03-21 | 399 | 420 | 399 | 420 | 8,000 | 2,100 |
| 1996-03-19 | 393 | 393 | 392 | 393 | 10,000 | 1,965 |
| 1996-03-18 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 1996-03-15 | 390 | 395 | 390 | 390 | 15,000 | 1,950 |
| 1996-03-14 | 395 | 395 | 392 | 392 | 11,000 | 1,960 |
| 1996-03-13 | 403 | 403 | 395 | 395 | 7,000 | 1,975 |
| 1996-03-12 | 403 | 403 | 402 | 403 | 5,000 | 2,015 |
| 1996-03-08 | 418 | 418 | 418 | 418 | 4,000 | 2,090 |
| 1996-03-07 | 404 | 419 | 404 | 418 | 11,000 | 2,090 |
| 1996-03-06 | 410 | 410 | 395 | 395 | 10,000 | 1,975 |
| 1996-03-05 | 419 | 419 | 419 | 419 | 4,000 | 2,095 |
| 1996-03-04 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1996-03-01 | 402 | 405 | 400 | 405 | 26,000 | 2,025 |
| 1996-02-29 | 395 | 400 | 395 | 400 | 9,000 | 2,000 |
| 1996-02-28 | 400 | 400 | 390 | 392 | 12,000 | 1,960 |
| 1996-02-27 | 414 | 414 | 402 | 405 | 12,000 | 2,025 |
| 1996-02-26 | 421 | 421 | 411 | 411 | 7,000 | 2,055 |
| 1996-02-23 | 420 | 420 | 418 | 418 | 12,000 | 2,090 |
| 1996-02-22 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 1996-02-21 | 417 | 419 | 417 | 419 | 3,000 | 2,095 |
| 1996-02-20 | 420 | 420 | 416 | 416 | 12,000 | 2,080 |
| 1996-02-19 | 422 | 422 | 420 | 420 | 16,000 | 2,100 |
| 1996-02-16 | 435 | 435 | 420 | 422 | 12,000 | 2,110 |
| 1996-02-15 | 435 | 435 | 433 | 435 | 4,000 | 2,175 |
| 1996-02-14 | 445 | 445 | 432 | 432 | 14,000 | 2,160 |
| 1996-02-13 | 443 | 444 | 443 | 444 | 5,000 | 2,220 |
| 1996-02-09 | 444 | 444 | 431 | 431 | 9,000 | 2,155 |
| 1996-02-08 | 441 | 445 | 435 | 444 | 19,000 | 2,220 |
| 1996-02-07 | 441 | 441 | 436 | 436 | 11,000 | 2,180 |
| 1996-02-06 | 445 | 445 | 441 | 441 | 3,000 | 2,205 |
| 1996-02-05 | 449 | 450 | 449 | 450 | 2,000 | 2,250 |
| 1996-02-02 | 455 | 460 | 450 | 450 | 11,000 | 2,250 |
| 1996-02-01 | 456 | 460 | 450 | 452 | 24,000 | 2,260 |
| 1996-01-31 | 461 | 461 | 455 | 455 | 16,000 | 2,275 |
| 1996-01-30 | 445 | 460 | 445 | 460 | 6,000 | 2,300 |
| 1996-01-29 | 442 | 444 | 442 | 444 | 6,000 | 2,220 |
| 1996-01-26 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1996-01-25 | 442 | 442 | 434 | 440 | 9,000 | 2,200 |
| 1996-01-24 | 450 | 450 | 434 | 434 | 15,000 | 2,170 |
| 1996-01-23 | 460 | 460 | 450 | 450 | 12,000 | 2,250 |
| 1996-01-22 | 455 | 464 | 455 | 460 | 14,000 | 2,300 |
| 1996-01-19 | 450 | 460 | 450 | 455 | 9,000 | 2,275 |
| 1996-01-18 | 463 | 466 | 450 | 450 | 31,000 | 2,250 |
| 1996-01-17 | 471 | 471 | 460 | 460 | 28,000 | 2,300 |
| 1996-01-16 | 475 | 475 | 461 | 465 | 30,000 | 2,325 |
| 1996-01-12 | 490 | 490 | 471 | 475 | 30,000 | 2,375 |
| 1996-01-11 | 475 | 487 | 467 | 485 | 52,000 | 2,425 |
| 1996-01-10 | 470 | 480 | 467 | 470 | 47,000 | 2,350 |
| 1996-01-09 | 470 | 472 | 463 | 463 | 49,000 | 2,315 |
| 1996-01-08 | 480 | 480 | 466 | 466 | 24,000 | 2,330 |
| 1996-01-05 | 490 | 490 | 487 | 487 | 4,000 | 2,435 |
| 1996-01-04 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
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
