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 |
|---|---|---|---|---|---|---|
| 1998-12-24 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 1998-12-21 | 173 | 173 | 143 | 143 | 3,000 | 715 |
| 1998-12-18 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 1998-12-17 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 1998-12-16 | 177 | 180 | 177 | 177 | 9,000 | 885 |
| 1998-12-15 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1998-12-14 | 175 | 175 | 175 | 175 | 10,000 | 875 |
| 1998-12-11 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 1998-12-10 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1998-12-08 | 160 | 165 | 160 | 165 | 3,000 | 825 |
| 1998-12-04 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 1998-12-02 | 146 | 150 | 146 | 150 | 2,000 | 750 |
| 1998-12-01 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1998-11-30 | 145 | 146 | 145 | 146 | 7,000 | 730 |
| 1998-11-26 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-11-20 | 144 | 144 | 138 | 138 | 7,000 | 690 |
| 1998-11-11 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1998-11-10 | 144 | 145 | 144 | 145 | 5,000 | 725 |
| 1998-11-06 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1998-11-05 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1998-11-02 | 145 | 145 | 145 | 145 | 9,000 | 725 |
| 1998-10-30 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 1998-10-28 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1998-10-23 | 145 | 145 | 144 | 144 | 5,000 | 720 |
| 1998-10-22 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1998-10-21 | 143 | 144 | 143 | 144 | 2,000 | 720 |
| 1998-10-20 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1998-10-19 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 1998-10-15 | 145 | 145 | 145 | 145 | 10,000 | 725 |
| 1998-10-13 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 1998-10-12 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1998-10-09 | 143 | 143 | 143 | 143 | 5,000 | 715 |
| 1998-10-07 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1998-10-02 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1998-10-01 | 145 | 145 | 145 | 145 | 12,000 | 725 |
| 1998-09-30 | 140 | 145 | 140 | 145 | 5,000 | 725 |
| 1998-09-24 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1998-09-18 | 150 | 150 | 135 | 135 | 27,000 | 675 |
| 1998-09-17 | 153 | 153 | 150 | 150 | 10,000 | 750 |
| 1998-09-11 | 120 | 140 | 120 | 140 | 3,000 | 700 |
| 1998-09-10 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1998-09-04 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-09-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-09-01 | 183 | 183 | 182 | 182 | 6,000 | 910 |
| 1998-08-31 | 183 | 183 | 183 | 183 | 13,000 | 915 |
| 1998-08-24 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-08-21 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1998-08-17 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-08-11 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1998-08-10 | 207 | 207 | 207 | 207 | 5,000 | 1,035 |
| 1998-08-05 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 1998-08-04 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 1998-07-31 | 211 | 211 | 205 | 205 | 12,000 | 1,025 |
| 1998-07-29 | 212 | 212 | 211 | 211 | 2,000 | 1,055 |
| 1998-07-24 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-07-23 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-07-21 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1998-07-15 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-07-14 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 1998-07-10 | 228 | 228 | 228 | 228 | 15,000 | 1,140 |
| 1998-07-09 | 228 | 228 | 228 | 228 | 6,000 | 1,140 |
| 1998-07-08 | 218 | 228 | 218 | 228 | 2,000 | 1,140 |
| 1998-07-07 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 1998-07-06 | 217 | 217 | 213 | 213 | 4,000 | 1,065 |
| 1998-07-03 | 200 | 209 | 200 | 203 | 92,000 | 1,015 |
| 1998-07-02 | 208 | 208 | 200 | 200 | 2,000 | 1,000 |
| 1998-06-30 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1998-06-29 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1998-06-25 | 190 | 190 | 188 | 188 | 2,000 | 940 |
| 1998-06-24 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1998-06-18 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1998-06-17 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1998-06-12 | 199 | 199 | 199 | 199 | 6,000 | 995 |
| 1998-06-11 | 199 | 199 | 199 | 199 | 8,000 | 995 |
| 1998-06-10 | 200 | 200 | 199 | 199 | 6,000 | 995 |
| 1998-06-08 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 1998-06-02 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-05-29 | 205 | 205 | 200 | 200 | 12,000 | 1,000 |
| 1998-05-27 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1998-05-26 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-05-15 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1998-05-14 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1998-05-13 | 210 | 215 | 210 | 215 | 4,000 | 1,075 |
| 1998-05-12 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-05-08 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1998-05-06 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1998-05-01 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1998-04-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-04-22 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1998-04-17 | 190 | 190 | 187 | 187 | 4,000 | 935 |
| 1998-04-14 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 1998-04-13 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 1998-04-08 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 1998-04-02 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 1998-04-01 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 1998-03-31 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 1998-03-27 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1998-03-26 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1998-03-25 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 1998-03-24 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1998-03-23 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-03-20 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1998-03-18 | 209 | 209 | 200 | 200 | 2,000 | 1,000 |
| 1998-03-17 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-03-13 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-03-12 | 239 | 240 | 239 | 240 | 6,000 | 1,200 |
| 1998-03-10 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-03-06 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1998-03-04 | 225 | 230 | 225 | 230 | 3,000 | 1,150 |
| 1998-03-02 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1998-02-27 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 1998-02-24 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1998-02-20 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1998-02-13 | 242 | 242 | 239 | 240 | 11,000 | 1,200 |
| 1998-02-12 | 239 | 240 | 239 | 239 | 6,000 | 1,195 |
| 1998-02-10 | 235 | 235 | 235 | 235 | 17,000 | 1,175 |
| 1998-02-06 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-02-03 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-01-30 | 231 | 231 | 231 | 231 | 11,000 | 1,155 |
| 1998-01-29 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1998-01-28 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1998-01-27 | 210 | 219 | 210 | 219 | 3,000 | 1,095 |
| 1998-01-26 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 1998-01-22 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1998-01-20 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1998-01-16 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1998-01-14 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1998-01-13 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 1998-01-09 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1998-01-08 | 185 | 190 | 185 | 190 | 4,000 | 950 |
| 1998-01-07 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1998-01-06 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-01-05 | 170 | 170 | 170 | 170 | 2,000 | 850 |
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