5969 (株)ロブテックス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 1999-12-27 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 1999-12-24 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1999-12-22 | 101 | 101 | 93 | 93 | 5,000 | 465 |
| 1999-12-21 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 1999-12-20 | 115 | 115 | 115 | 115 | 9,000 | 575 |
| 1999-12-17 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1999-12-16 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 1999-12-15 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 1999-12-14 | 120 | 120 | 120 | 120 | 19,000 | 600 |
| 1999-12-13 | 120 | 121 | 120 | 121 | 7,000 | 605 |
| 1999-12-10 | 120 | 120 | 120 | 120 | 15,000 | 600 |
| 1999-12-09 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 1999-12-08 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1999-12-03 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 1999-12-01 | 125 | 125 | 122 | 122 | 4,000 | 610 |
| 1999-11-30 | 127 | 127 | 125 | 125 | 22,000 | 625 |
| 1999-11-19 | 126 | 126 | 126 | 126 | 9,000 | 630 |
| 1999-11-18 | 126 | 126 | 126 | 126 | 17,000 | 630 |
| 1999-11-17 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1999-11-16 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1999-11-15 | 126 | 126 | 125 | 125 | 11,000 | 625 |
| 1999-11-12 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 1999-11-11 | 128 | 128 | 126 | 126 | 9,000 | 630 |
| 1999-11-10 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 1999-11-09 | 122 | 125 | 122 | 125 | 6,000 | 625 |
| 1999-11-04 | 142 | 142 | 142 | 142 | 12,000 | 710 |
| 1999-11-01 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 1999-10-29 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 1999-10-28 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1999-10-27 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1999-10-26 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 1999-10-20 | 130 | 130 | 130 | 130 | 10,000 | 650 |
| 1999-10-18 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 1999-10-12 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 1999-10-08 | 150 | 150 | 148 | 148 | 8,000 | 740 |
| 1999-10-07 | 150 | 150 | 150 | 150 | 8,000 | 750 |
| 1999-10-06 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1999-10-04 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 1999-09-30 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 1999-09-28 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-09-27 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1999-09-24 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-09-22 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1999-09-21 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1999-09-20 | 145 | 145 | 145 | 145 | 12,000 | 725 |
| 1999-09-17 | 146 | 146 | 145 | 145 | 8,000 | 725 |
| 1999-09-14 | 148 | 150 | 146 | 146 | 22,000 | 730 |
| 1999-09-13 | 151 | 151 | 150 | 150 | 3,000 | 750 |
| 1999-09-10 | 169 | 169 | 146 | 146 | 6,000 | 730 |
| 1999-09-09 | 150 | 169 | 150 | 169 | 5,000 | 845 |
| 1999-09-07 | 156 | 156 | 155 | 155 | 6,000 | 775 |
| 1999-09-06 | 163 | 163 | 155 | 155 | 12,000 | 775 |
| 1999-09-03 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-09-02 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 1999-08-31 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1999-08-30 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-08-27 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 1999-08-26 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1999-08-24 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-08-19 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1999-08-18 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 1999-08-13 | 160 | 160 | 155 | 155 | 4,000 | 775 |
| 1999-08-12 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-08-10 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 1999-08-05 | 155 | 155 | 155 | 155 | 8,000 | 775 |
| 1999-08-03 | 159 | 159 | 155 | 155 | 13,000 | 775 |
| 1999-08-02 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-07-30 | 162 | 162 | 160 | 160 | 21,000 | 800 |
| 1999-07-28 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1999-07-27 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 1999-07-23 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 1999-07-22 | 165 | 165 | 161 | 161 | 22,000 | 805 |
| 1999-07-21 | 165 | 165 | 165 | 165 | 14,000 | 825 |
| 1999-07-19 | 170 | 170 | 160 | 160 | 19,000 | 800 |
| 1999-07-16 | 173 | 175 | 161 | 170 | 27,000 | 850 |
| 1999-07-15 | 171 | 184 | 165 | 173 | 81,000 | 865 |
| 1999-07-14 | 169 | 169 | 167 | 168 | 26,000 | 840 |
| 1999-07-13 | 173 | 173 | 168 | 168 | 12,000 | 840 |
| 1999-07-12 | 175 | 175 | 175 | 175 | 13,000 | 875 |
| 1999-07-09 | 177 | 177 | 170 | 170 | 36,000 | 850 |
| 1999-07-08 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 1999-07-07 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1999-07-06 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1999-07-05 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 1999-07-01 | 183 | 183 | 183 | 183 | 7,000 | 915 |
| 1999-06-30 | 185 | 185 | 183 | 183 | 9,000 | 915 |
| 1999-06-29 | 173 | 180 | 173 | 180 | 11,000 | 900 |
| 1999-06-28 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1999-06-24 | 230 | 230 | 220 | 220 | 25,000 | 1,100 |
| 1999-06-23 | 175 | 220 | 175 | 220 | 295,000 | 1,100 |
| 1999-06-22 | 150 | 175 | 150 | 170 | 6,000 | 850 |
| 1999-06-21 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-06-18 | 175 | 180 | 175 | 180 | 15,000 | 900 |
| 1999-06-17 | 167 | 175 | 167 | 175 | 110,000 | 875 |
| 1999-06-16 | 155 | 162 | 155 | 162 | 18,000 | 810 |
| 1999-06-14 | 155 | 155 | 152 | 155 | 6,000 | 775 |
| 1999-06-10 | 157 | 157 | 155 | 157 | 10,000 | 785 |
| 1999-06-09 | 175 | 175 | 155 | 155 | 7,000 | 775 |
| 1999-06-08 | 143 | 155 | 143 | 155 | 10,000 | 775 |
| 1999-06-07 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 1999-06-04 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1999-06-03 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 1999-06-01 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1999-05-27 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1999-05-25 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 1999-05-21 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-05-18 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 1999-05-13 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1999-05-12 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1999-05-11 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 1999-05-10 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1999-05-07 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1999-05-06 | 165 | 170 | 165 | 170 | 2,000 | 850 |
| 1999-04-27 | 160 | 165 | 160 | 165 | 2,000 | 825 |
| 1999-04-21 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 1999-04-14 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1999-04-12 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 1999-04-09 | 182 | 190 | 182 | 182 | 6,000 | 910 |
| 1999-04-08 | 180 | 180 | 178 | 178 | 3,000 | 890 |
| 1999-04-07 | 178 | 180 | 178 | 180 | 3,000 | 900 |
| 1999-04-05 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 1999-04-02 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 1999-04-01 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 1999-03-31 | 146 | 148 | 146 | 148 | 7,000 | 740 |
| 1999-03-30 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1999-03-29 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1999-03-24 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 1999-03-23 | 145 | 170 | 144 | 144 | 91,000 | 720 |
| 1999-03-19 | 144 | 144 | 144 | 144 | 5,000 | 720 |
| 1999-03-18 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1999-03-17 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 1999-03-16 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1999-03-15 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 1999-03-12 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1999-03-10 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1999-03-08 | 135 | 135 | 130 | 132 | 3,000 | 660 |
| 1999-03-03 | 143 | 143 | 143 | 143 | 7,000 | 715 |
| 1999-03-02 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 1999-03-01 | 138 | 140 | 138 | 140 | 6,000 | 700 |
| 1999-02-26 | 133 | 133 | 133 | 133 | 5,000 | 665 |
| 1999-02-23 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 1999-02-19 | 144 | 144 | 144 | 144 | 4,000 | 720 |
| 1999-02-16 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1999-02-15 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1999-02-05 | 145 | 145 | 145 | 145 | 11,000 | 725 |
| 1999-02-04 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1999-02-03 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-02-01 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-01-29 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 1999-01-27 | 130 | 141 | 130 | 141 | 2,000 | 705 |
| 1999-01-26 | 131 | 131 | 130 | 130 | 6,000 | 650 |
| 1999-01-25 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 1999-01-22 | 140 | 140 | 130 | 130 | 2,000 | 650 |
| 1999-01-21 | 141 | 141 | 141 | 141 | 4,000 | 705 |
| 1999-01-20 | 140 | 141 | 140 | 141 | 4,000 | 705 |
| 1999-01-19 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1999-01-12 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 1999-01-08 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 1999-01-07 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 1999-01-05 | 143 | 143 | 140 | 140 | 10,000 | 700 |
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