5969 (株)ロブテックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 1997-12-29 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1997-12-26 | 175 | 175 | 170 | 170 | 5,000 | 850 |
| 1997-12-24 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1997-12-19 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 1997-12-18 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1997-12-17 | 193 | 205 | 193 | 205 | 15,000 | 1,025 |
| 1997-12-15 | 184 | 184 | 184 | 184 | 7,000 | 920 |
| 1997-12-11 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 1997-12-10 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1997-12-08 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1997-12-05 | 170 | 170 | 170 | 170 | 13,000 | 850 |
| 1997-12-02 | 183 | 183 | 175 | 175 | 16,000 | 875 |
| 1997-12-01 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 1997-11-28 | 175 | 175 | 164 | 175 | 17,000 | 875 |
| 1997-11-27 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1997-11-25 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1997-11-21 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 1997-11-18 | 214 | 220 | 214 | 220 | 2,000 | 1,100 |
| 1997-11-14 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 1997-11-13 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1997-11-12 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 1997-11-11 | 220 | 220 | 215 | 215 | 5,000 | 1,075 |
| 1997-11-10 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1997-11-07 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1997-11-06 | 226 | 226 | 220 | 225 | 9,000 | 1,125 |
| 1997-10-31 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1997-10-30 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1997-10-21 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1997-10-20 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1997-10-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1997-10-13 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1997-10-09 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1997-10-07 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1997-10-03 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1997-10-02 | 218 | 218 | 210 | 210 | 14,000 | 1,050 |
| 1997-10-01 | 213 | 213 | 211 | 212 | 6,000 | 1,060 |
| 1997-09-30 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 1997-09-29 | 212 | 212 | 211 | 211 | 3,000 | 1,055 |
| 1997-09-25 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1997-09-24 | 200 | 210 | 200 | 202 | 11,000 | 1,010 |
| 1997-09-22 | 210 | 210 | 210 | 210 | 8,000 | 1,050 |
| 1997-09-19 | 244 | 244 | 218 | 219 | 11,000 | 1,095 |
| 1997-09-18 | 247 | 247 | 245 | 245 | 4,000 | 1,225 |
| 1997-09-17 | 260 | 262 | 260 | 262 | 4,000 | 1,310 |
| 1997-09-16 | 258 | 258 | 258 | 258 | 4,000 | 1,290 |
| 1997-09-12 | 278 | 278 | 278 | 278 | 9,000 | 1,390 |
| 1997-09-10 | 365 | 365 | 344 | 344 | 216,000 | 1,720 |
| 1997-09-09 | 348 | 365 | 332 | 365 | 131,000 | 1,825 |
| 1997-09-08 | 295 | 348 | 290 | 348 | 90,000 | 1,740 |
| 1997-09-05 | 282 | 305 | 282 | 305 | 21,000 | 1,525 |
| 1997-09-04 | 255 | 282 | 255 | 282 | 15,000 | 1,410 |
| 1997-09-03 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1997-09-01 | 265 | 265 | 260 | 260 | 9,000 | 1,300 |
| 1997-08-29 | 250 | 265 | 250 | 265 | 3,000 | 1,325 |
| 1997-08-28 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1997-08-27 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-08-22 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1997-08-21 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 1997-08-20 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1997-08-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-08-14 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1997-08-13 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1997-08-12 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 1997-08-11 | 264 | 270 | 264 | 265 | 6,000 | 1,325 |
| 1997-08-08 | 274 | 274 | 265 | 270 | 5,000 | 1,350 |
| 1997-08-04 | 263 | 280 | 263 | 280 | 6,000 | 1,400 |
| 1997-08-01 | 280 | 280 | 270 | 270 | 3,000 | 1,350 |
| 1997-07-31 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
| 1997-07-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-07-29 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1997-07-25 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1997-07-24 | 285 | 295 | 285 | 295 | 8,000 | 1,475 |
| 1997-07-23 | 306 | 306 | 300 | 300 | 2,000 | 1,500 |
| 1997-07-22 | 300 | 300 | 300 | 300 | 21,000 | 1,500 |
| 1997-07-18 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1997-07-17 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1997-07-16 | 307 | 307 | 307 | 307 | 5,000 | 1,535 |
| 1997-07-15 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1997-07-14 | 305 | 310 | 305 | 305 | 7,000 | 1,525 |
| 1997-07-11 | 310 | 310 | 305 | 305 | 17,000 | 1,525 |
| 1997-07-10 | 296 | 300 | 296 | 300 | 4,000 | 1,500 |
| 1997-07-09 | 293 | 296 | 293 | 296 | 4,000 | 1,480 |
| 1997-07-08 | 285 | 288 | 285 | 288 | 3,000 | 1,440 |
| 1997-07-07 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1997-07-03 | 310 | 310 | 306 | 306 | 6,000 | 1,530 |
| 1997-07-02 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1997-07-01 | 314 | 314 | 310 | 310 | 22,000 | 1,550 |
| 1997-06-30 | 296 | 309 | 295 | 309 | 26,000 | 1,545 |
| 1997-06-27 | 300 | 300 | 295 | 295 | 4,000 | 1,475 |
| 1997-06-26 | 286 | 290 | 286 | 290 | 16,000 | 1,450 |
| 1997-06-25 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1997-06-24 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1997-06-23 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1997-06-20 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1997-06-19 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1997-06-18 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1997-06-16 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-06-13 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 1997-06-11 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 1997-06-10 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1997-06-06 | 280 | 280 | 272 | 272 | 6,000 | 1,360 |
| 1997-06-05 | 283 | 284 | 283 | 283 | 16,000 | 1,415 |
| 1997-06-04 | 290 | 290 | 282 | 282 | 2,000 | 1,410 |
| 1997-06-03 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1997-06-02 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 1997-05-30 | 290 | 290 | 285 | 285 | 7,000 | 1,425 |
| 1997-05-28 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1997-05-27 | 278 | 280 | 278 | 280 | 2,000 | 1,400 |
| 1997-05-26 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1997-05-21 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1997-05-20 | 285 | 285 | 285 | 285 | 8,000 | 1,425 |
| 1997-05-19 | 290 | 290 | 285 | 285 | 3,000 | 1,425 |
| 1997-05-15 | 299 | 299 | 290 | 290 | 9,000 | 1,450 |
| 1997-05-14 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1997-05-13 | 296 | 300 | 296 | 300 | 8,000 | 1,500 |
| 1997-05-12 | 296 | 297 | 296 | 297 | 3,000 | 1,485 |
| 1997-05-09 | 295 | 295 | 290 | 295 | 37,000 | 1,475 |
| 1997-05-08 | 280 | 290 | 272 | 290 | 18,000 | 1,450 |
| 1997-05-07 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
| 1997-05-06 | 270 | 270 | 270 | 270 | 10,000 | 1,350 |
| 1997-05-02 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 1997-05-01 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1997-04-30 | 260 | 270 | 260 | 260 | 20,000 | 1,300 |
| 1997-04-28 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1997-04-25 | 251 | 251 | 250 | 250 | 4,000 | 1,250 |
| 1997-04-24 | 260 | 260 | 252 | 252 | 2,000 | 1,260 |
| 1997-04-22 | 269 | 270 | 269 | 270 | 6,000 | 1,350 |
| 1997-04-21 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 1997-04-18 | 248 | 248 | 245 | 245 | 2,000 | 1,225 |
| 1997-04-17 | 230 | 235 | 230 | 235 | 2,000 | 1,175 |
| 1997-04-16 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1997-04-15 | 208 | 220 | 208 | 220 | 8,000 | 1,100 |
| 1997-04-14 | 217 | 217 | 205 | 208 | 25,000 | 1,040 |
| 1997-04-11 | 225 | 230 | 217 | 217 | 23,000 | 1,085 |
| 1997-04-10 | 245 | 245 | 235 | 235 | 10,000 | 1,175 |
| 1997-04-09 | 240 | 244 | 240 | 244 | 2,000 | 1,220 |
| 1997-04-08 | 245 | 245 | 225 | 245 | 4,000 | 1,225 |
| 1997-04-07 | 252 | 252 | 247 | 247 | 11,000 | 1,235 |
| 1997-04-04 | 270 | 275 | 270 | 275 | 12,000 | 1,375 |
| 1997-04-03 | 270 | 275 | 270 | 275 | 12,000 | 1,375 |
| 1997-04-02 | 266 | 266 | 260 | 260 | 3,000 | 1,300 |
| 1997-04-01 | 270 | 270 | 266 | 266 | 6,000 | 1,330 |
| 1997-03-31 | 270 | 275 | 270 | 275 | 6,000 | 1,375 |
| 1997-03-28 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1997-03-27 | 265 | 265 | 262 | 263 | 3,000 | 1,315 |
| 1997-03-26 | 265 | 265 | 264 | 265 | 4,000 | 1,325 |
| 1997-03-25 | 266 | 266 | 265 | 265 | 3,000 | 1,325 |
| 1997-03-24 | 266 | 275 | 266 | 270 | 3,000 | 1,350 |
| 1997-03-21 | 280 | 280 | 261 | 261 | 62,000 | 1,305 |
| 1997-03-19 | 285 | 285 | 280 | 280 | 10,000 | 1,400 |
| 1997-03-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-03-17 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1997-03-13 | 285 | 285 | 280 | 280 | 7,000 | 1,400 |
| 1997-03-12 | 280 | 285 | 280 | 285 | 7,000 | 1,425 |
| 1997-03-10 | 286 | 286 | 275 | 275 | 15,000 | 1,375 |
| 1997-03-07 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1997-03-06 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1997-03-05 | 300 | 300 | 286 | 286 | 3,000 | 1,430 |
| 1997-03-04 | 298 | 300 | 298 | 300 | 6,000 | 1,500 |
| 1997-03-03 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 1997-02-28 | 300 | 300 | 295 | 297 | 5,000 | 1,485 |
| 1997-02-26 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1997-02-21 | 290 | 291 | 290 | 291 | 3,000 | 1,455 |
| 1997-02-20 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1997-02-19 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1997-02-18 | 280 | 281 | 280 | 281 | 3,000 | 1,405 |
| 1997-02-14 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1997-02-13 | 276 | 280 | 276 | 280 | 3,000 | 1,400 |
| 1997-02-12 | 284 | 284 | 275 | 275 | 3,000 | 1,375 |
| 1997-02-10 | 270 | 270 | 260 | 270 | 19,000 | 1,350 |
| 1997-02-07 | 290 | 290 | 270 | 270 | 4,000 | 1,350 |
| 1997-02-05 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1997-02-04 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1997-02-03 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1997-01-31 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1997-01-30 | 288 | 288 | 285 | 285 | 6,000 | 1,425 |
| 1997-01-29 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1997-01-27 | 290 | 290 | 281 | 281 | 4,000 | 1,405 |
| 1997-01-24 | 291 | 296 | 291 | 296 | 6,000 | 1,480 |
| 1997-01-23 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1997-01-22 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-01-21 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1997-01-20 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1997-01-17 | 308 | 308 | 301 | 301 | 7,000 | 1,505 |
| 1997-01-16 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1997-01-14 | 281 | 285 | 275 | 285 | 18,000 | 1,425 |
| 1997-01-13 | 281 | 281 | 260 | 260 | 11,000 | 1,300 |
| 1997-01-10 | 292 | 292 | 280 | 280 | 16,000 | 1,400 |
| 1997-01-09 | 310 | 310 | 292 | 292 | 10,000 | 1,460 |
| 1997-01-08 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-01-07 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-01-06 | 330 | 330 | 330 | 330 | 4,000 | 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
