5969 (株)ロブテックス の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-241441441441442,000720
1998-12-211731731431433,000715
1998-12-181731731731732,000865
1998-12-171771771771772,000885
1998-12-161771801771779,000885
1998-12-151751751751751,000875
1998-12-1417517517517510,000875
1998-12-111751751751754,000875
1998-12-101761761761761,000880
1998-12-081601651601653,000825
1998-12-041551551551552,000775
1998-12-021461501461502,000750
1998-12-011461461461462,000730
1998-11-301451461451467,000730
1998-11-261401401401401,000700
1998-11-201441441381387,000690
1998-11-111451451451455,000725
1998-11-101441451441455,000725
1998-11-061451451451452,000725
1998-11-051451451451455,000725
1998-11-021451451451459,000725
1998-10-301441441441442,000720
1998-10-281431431431431,000715
1998-10-231451451441445,000720
1998-10-221451451451451,000725
1998-10-211431441431442,000720
1998-10-201451451451453,000725
1998-10-191451451451456,000725
1998-10-1514514514514510,000725
1998-10-131451451451457,000725
1998-10-121451451451451,000725
1998-10-091431431431435,000715
1998-10-071451451451452,000725
1998-10-021451451451452,000725
1998-10-0114514514514512,000725
1998-09-301401451401455,000725
1998-09-241401401401402,000700
1998-09-1815015013513527,000675
1998-09-1715315315015010,000750
1998-09-111201401201403,000700
1998-09-101701701701705,000850
1998-09-041701701701701,000850
1998-09-031701701701701,000850
1998-09-011831831821826,000910
1998-08-3118318318318313,000915
1998-08-241851851851851,000925
1998-08-211851851851854,000925
1998-08-171801801801801,000900
1998-08-111801801801802,000900
1998-08-102072072072075,0001,035
1998-08-052082082082081,0001,040
1998-08-042082082082082,0001,040
1998-07-3121121120520512,0001,025
1998-07-292122122112112,0001,055
1998-07-242102102102102,0001,050
1998-07-232102102102102,0001,050
1998-07-212032032032031,0001,015
1998-07-152002002002001,0001,000
1998-07-142252252252255,0001,125
1998-07-1022822822822815,0001,140
1998-07-092282282282286,0001,140
1998-07-082182282182282,0001,140
1998-07-072182182182182,0001,090
1998-07-062172172132134,0001,065
1998-07-0320020920020392,0001,015
1998-07-022082082002002,0001,000
1998-06-301901901901902,000950
1998-06-291901901901903,000950
1998-06-251901901881882,000940
1998-06-241881881881881,000940
1998-06-181801801801802,000900
1998-06-171901901901904,000950
1998-06-121991991991996,000995
1998-06-111991991991998,000995
1998-06-102002001991996,000995
1998-06-081991991991991,000995
1998-06-022052052052051,0001,025
1998-05-2920520520020012,0001,000
1998-05-272052052052053,0001,025
1998-05-262052052052051,0001,025
1998-05-152202202202204,0001,100
1998-05-142152152152151,0001,075
1998-05-132102152102154,0001,075
1998-05-122052052052051,0001,025
1998-05-081951951951951,000975
1998-05-061901901901904,000950
1998-05-011901901901904,000950
1998-04-301901901901901,000950
1998-04-221881881881881,000940
1998-04-171901901871874,000935
1998-04-141871871871871,000935
1998-04-131871871871871,000935
1998-04-081871871871871,000935
1998-04-021871871871873,000935
1998-04-011981981981983,000990
1998-03-311981981981988,000990
1998-03-271981981981981,000990
1998-03-261861861861861,000930
1998-03-251871871871874,000935
1998-03-241861861861861,000930
1998-03-232002002002001,0001,000
1998-03-202002002002004,0001,000
1998-03-182092092002002,0001,000
1998-03-172102102102102,0001,050
1998-03-132102102102102,0001,050
1998-03-122392402392406,0001,200
1998-03-102352352352351,0001,175
1998-03-062302302302303,0001,150
1998-03-042252302252303,0001,150
1998-03-022212212212211,0001,105
1998-02-272202202202206,0001,100
1998-02-242202202202201,0001,100
1998-02-202302302302303,0001,150
1998-02-1324224223924011,0001,200
1998-02-122392402392396,0001,195
1998-02-1023523523523517,0001,175
1998-02-062352352352351,0001,175
1998-02-032352352352351,0001,175
1998-01-3023123123123111,0001,155
1998-01-292312312312311,0001,155
1998-01-282262262262261,0001,130
1998-01-272102192102193,0001,095
1998-01-2620020020020011,0001,000
1998-01-221951951951951,000975
1998-01-202002002002005,0001,000
1998-01-161951951951953,000975
1998-01-141951951951951,000975
1998-01-131951951951955,000975
1998-01-091901901901904,000950
1998-01-081851901851904,000950
1998-01-071851851851855,000925
1998-01-061851851851851,000925
1998-01-051701701701702,000850

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