5969 (株)ロブテックス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2000-12-26 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2000-12-22 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2000-12-21 | 121 | 121 | 110 | 110 | 7,000 | 550 |
| 2000-12-20 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2000-12-19 | 127 | 127 | 121 | 121 | 7,000 | 605 |
| 2000-12-15 | 124 | 124 | 124 | 124 | 11,000 | 620 |
| 2000-12-14 | 121 | 121 | 121 | 121 | 5,000 | 605 |
| 2000-12-12 | 121 | 121 | 121 | 121 | 5,000 | 605 |
| 2000-12-11 | 121 | 121 | 121 | 121 | 5,000 | 605 |
| 2000-12-08 | 121 | 121 | 121 | 121 | 7,000 | 605 |
| 2000-12-07 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2000-12-05 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2000-12-04 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2000-12-01 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2000-11-30 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2000-11-29 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2000-11-21 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 2000-11-20 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2000-11-15 | 134 | 134 | 134 | 134 | 5,000 | 670 |
| 2000-11-10 | 137 | 137 | 134 | 134 | 3,000 | 670 |
| 2000-11-07 | 128 | 128 | 128 | 128 | 8,000 | 640 |
| 2000-11-06 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2000-11-01 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2000-10-30 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2000-10-26 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2000-10-19 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2000-10-16 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2000-10-13 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2000-10-12 | 132 | 140 | 132 | 140 | 2,000 | 700 |
| 2000-10-10 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2000-10-06 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2000-10-05 | 127 | 127 | 127 | 127 | 7,000 | 635 |
| 2000-10-04 | 127 | 127 | 127 | 127 | 4,000 | 635 |
| 2000-09-26 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2000-09-22 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2000-09-21 | 127 | 127 | 121 | 121 | 3,000 | 605 |
| 2000-09-20 | 130 | 130 | 125 | 125 | 6,000 | 625 |
| 2000-09-19 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-09-13 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2000-09-11 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-09-08 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 2000-09-06 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-09-05 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2000-09-04 | 133 | 133 | 111 | 111 | 11,000 | 555 |
| 2000-09-01 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2000-08-31 | 132 | 132 | 132 | 132 | 16,000 | 660 |
| 2000-08-25 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2000-08-24 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2000-08-22 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2000-08-21 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2000-08-14 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2000-08-11 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 2000-08-10 | 151 | 151 | 151 | 151 | 6,000 | 755 |
| 2000-08-07 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2000-08-04 | 151 | 151 | 151 | 151 | 8,000 | 755 |
| 2000-08-03 | 151 | 151 | 151 | 151 | 8,000 | 755 |
| 2000-07-31 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-07-28 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-07-27 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2000-07-26 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2000-07-25 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-07-24 | 160 | 160 | 151 | 151 | 9,000 | 755 |
| 2000-07-21 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2000-07-19 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2000-07-18 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-07-17 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2000-07-14 | 160 | 161 | 160 | 160 | 10,000 | 800 |
| 2000-07-13 | 161 | 161 | 160 | 160 | 3,000 | 800 |
| 2000-07-12 | 164 | 164 | 160 | 164 | 8,000 | 820 |
| 2000-07-11 | 166 | 166 | 160 | 166 | 11,000 | 830 |
| 2000-07-10 | 164 | 168 | 164 | 168 | 24,000 | 840 |
| 2000-07-07 | 163 | 169 | 160 | 164 | 22,000 | 820 |
| 2000-07-06 | 145 | 150 | 145 | 150 | 4,000 | 750 |
| 2000-07-05 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2000-07-04 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2000-07-03 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2000-06-30 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2000-06-28 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2000-06-26 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2000-06-23 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2000-06-22 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2000-06-20 | 135 | 135 | 135 | 135 | 9,000 | 675 |
| 2000-06-19 | 130 | 130 | 130 | 130 | 12,000 | 650 |
| 2000-06-16 | 139 | 139 | 130 | 130 | 8,000 | 650 |
| 2000-06-15 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-06-14 | 112 | 135 | 112 | 135 | 5,000 | 675 |
| 2000-06-13 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-06-09 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 2000-06-08 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2000-06-05 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2000-06-02 | 139 | 139 | 139 | 139 | 13,000 | 695 |
| 2000-06-01 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2000-05-31 | 134 | 135 | 133 | 135 | 4,000 | 675 |
| 2000-05-30 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2000-05-29 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2000-05-26 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2000-05-25 | 112 | 139 | 112 | 139 | 3,000 | 695 |
| 2000-05-24 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2000-05-23 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2000-05-19 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2000-05-18 | 140 | 140 | 140 | 140 | 12,000 | 700 |
| 2000-05-17 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2000-05-16 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2000-05-15 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2000-05-10 | 117 | 117 | 117 | 117 | 3,000 | 585 |
| 2000-05-08 | 118 | 118 | 117 | 117 | 2,000 | 585 |
| 2000-04-28 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2000-04-26 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2000-04-21 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-04-20 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2000-04-18 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2000-04-17 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2000-04-14 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2000-04-13 | 124 | 124 | 124 | 124 | 4,000 | 620 |
| 2000-04-07 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 2000-04-06 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2000-04-05 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2000-03-31 | 115 | 115 | 114 | 114 | 5,000 | 570 |
| 2000-03-28 | 112 | 115 | 112 | 112 | 3,000 | 560 |
| 2000-03-27 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-03-24 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2000-03-22 | 112 | 115 | 112 | 115 | 7,000 | 575 |
| 2000-03-21 | 112 | 115 | 112 | 115 | 5,000 | 575 |
| 2000-03-17 | 115 | 115 | 115 | 115 | 8,000 | 575 |
| 2000-03-13 | 115 | 115 | 115 | 115 | 10,000 | 575 |
| 2000-03-09 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-03-06 | 116 | 116 | 116 | 116 | 6,000 | 580 |
| 2000-03-02 | 115 | 116 | 115 | 116 | 18,000 | 580 |
| 2000-03-01 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2000-02-29 | 115 | 115 | 115 | 115 | 8,000 | 575 |
| 2000-02-28 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-02-25 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-02-24 | 115 | 117 | 113 | 115 | 10,000 | 575 |
| 2000-02-23 | 115 | 115 | 115 | 115 | 8,000 | 575 |
| 2000-02-22 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2000-02-21 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-02-18 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2000-02-17 | 116 | 116 | 115 | 115 | 4,000 | 575 |
| 2000-02-16 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-02-15 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2000-02-14 | 118 | 119 | 115 | 115 | 3,000 | 575 |
| 2000-02-10 | 130 | 130 | 112 | 112 | 11,000 | 560 |
| 2000-02-01 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2000-01-31 | 145 | 145 | 140 | 140 | 12,000 | 700 |
| 2000-01-24 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2000-01-21 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-01-20 | 144 | 144 | 143 | 143 | 8,000 | 715 |
| 2000-01-19 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2000-01-18 | 120 | 125 | 120 | 125 | 2,000 | 625 |
| 2000-01-17 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2000-01-14 | 115 | 120 | 115 | 120 | 21,000 | 600 |
| 2000-01-13 | 107 | 115 | 107 | 115 | 5,000 | 575 |
| 2000-01-12 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2000-01-05 | 102 | 102 | 102 | 102 | 6,000 | 510 |
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