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
2000-12-271101101101101,000550
2000-12-261101101101101,000550
2000-12-221111111111112,000555
2000-12-211211211101107,000550
2000-12-201211211211212,000605
2000-12-191271271211217,000605
2000-12-1512412412412411,000620
2000-12-141211211211215,000605
2000-12-121211211211215,000605
2000-12-111211211211215,000605
2000-12-081211211211217,000605
2000-12-071211211211212,000605
2000-12-051251251251255,000625
2000-12-041251251251254,000625
2000-12-011251251251256,000625
2000-11-301251251251255,000625
2000-11-291211211211211,000605
2000-11-211341341341343,000670
2000-11-201341341341342,000670
2000-11-151341341341345,000670
2000-11-101371371341343,000670
2000-11-071281281281288,000640
2000-11-061281281281283,000640
2000-11-011281281281284,000640
2000-10-301281281281284,000640
2000-10-261221221221221,000610
2000-10-191221221221221,000610
2000-10-161401401401403,000700
2000-10-131401401401404,000700
2000-10-121321401321402,000700
2000-10-101271271271271,000635
2000-10-061271271271272,000635
2000-10-051271271271277,000635
2000-10-041271271271274,000635
2000-09-261211211211213,000605
2000-09-221211211211212,000605
2000-09-211271271211213,000605
2000-09-201301301251256,000625
2000-09-191301301301301,000650
2000-09-131211211211212,000605
2000-09-111201201201201,000600
2000-09-081481481481485,000740
2000-09-061501501501502,000750
2000-09-051491491491491,000745
2000-09-0413313311111111,000555
2000-09-011331331331331,000665
2000-08-3113213213213216,000660
2000-08-251311311311312,000655
2000-08-241311311311312,000655
2000-08-221411411411412,000705
2000-08-211451451451455,000725
2000-08-141411411411412,000705
2000-08-111411411411415,000705
2000-08-101511511511516,000755
2000-08-071511511511513,000755
2000-08-041511511511518,000755
2000-08-031511511511518,000755
2000-07-311511511511511,000755
2000-07-281511511511511,000755
2000-07-271511511511513,000755
2000-07-261511511511513,000755
2000-07-251511511511511,000755
2000-07-241601601511519,000755
2000-07-211601601601604,000800
2000-07-191601601601604,000800
2000-07-181601601601601,000800
2000-07-171601601601606,000800
2000-07-1416016116016010,000800
2000-07-131611611601603,000800
2000-07-121641641601648,000820
2000-07-1116616616016611,000830
2000-07-1016416816416824,000840
2000-07-0716316916016422,000820
2000-07-061451501451504,000750
2000-07-051431431431432,000715
2000-07-041401401401403,000700
2000-07-031401401401403,000700
2000-06-301391391391391,000695
2000-06-281391391391391,000695
2000-06-261351351351352,000675
2000-06-231351351351353,000675
2000-06-221351351351354,000675
2000-06-201351351351359,000675
2000-06-1913013013013012,000650
2000-06-161391391301308,000650
2000-06-151301301301301,000650
2000-06-141121351121355,000675
2000-06-131351351351351,000675
2000-06-091351351351356,000675
2000-06-081391391391392,000695
2000-06-051391391391392,000695
2000-06-0213913913913913,000695
2000-06-011391391391392,000695
2000-05-311341351331354,000675
2000-05-301331331331331,000665
2000-05-291331331331331,000665
2000-05-261391391391393,000695
2000-05-251121391121393,000695
2000-05-241141141141141,000570
2000-05-231131131131131,000565
2000-05-191401401401404,000700
2000-05-1814014014014012,000700
2000-05-171401401401402,000700
2000-05-161281281281282,000640
2000-05-151271271271272,000635
2000-05-101171171171173,000585
2000-05-081181181171172,000585
2000-04-281141141141141,000570
2000-04-261141141141141,000570
2000-04-211151151151151,000575
2000-04-201301301301305,000650
2000-04-181301301301307,000650
2000-04-171301301301303,000650
2000-04-141261261261261,000630
2000-04-131241241241244,000620
2000-04-071201201201206,000600
2000-04-061171171171171,000585
2000-04-051171171171171,000585
2000-03-311151151141145,000570
2000-03-281121151121123,000560
2000-03-271151151151151,000575
2000-03-241151151151154,000575
2000-03-221121151121157,000575
2000-03-211121151121155,000575
2000-03-171151151151158,000575
2000-03-1311511511511510,000575
2000-03-091151151151152,000575
2000-03-061161161161166,000580
2000-03-0211511611511618,000580
2000-03-011151151151154,000575
2000-02-291151151151158,000575
2000-02-281151151151151,000575
2000-02-251151151151151,000575
2000-02-2411511711311510,000575
2000-02-231151151151158,000575
2000-02-221151151151153,000575
2000-02-211151151151151,000575
2000-02-181151151151154,000575
2000-02-171161161151154,000575
2000-02-161151151151152,000575
2000-02-151151151151153,000575
2000-02-141181191151153,000575
2000-02-1013013011211211,000560
2000-02-011401401401404,000700
2000-01-3114514514014012,000700
2000-01-241401401401403,000700
2000-01-211401401401401,000700
2000-01-201441441431438,000715
2000-01-191441441441441,000720
2000-01-181201251201252,000625
2000-01-171201201201202,000600
2000-01-1411512011512021,000600
2000-01-131071151071155,000575
2000-01-121071071071073,000535
2000-01-051021021021026,000510

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