5969 (株)ロブテックス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 108 | 108 | 108 | 108 | 17,000 | 540 |
| 2001-12-26 | 108 | 108 | 108 | 108 | 3,000 | 540 |
| 2001-12-25 | 106 | 107 | 106 | 107 | 4,000 | 535 |
| 2001-12-21 | 106 | 106 | 106 | 106 | 6,000 | 530 |
| 2001-12-20 | 105 | 106 | 105 | 106 | 9,000 | 530 |
| 2001-12-18 | 110 | 110 | 105 | 105 | 2,000 | 525 |
| 2001-12-14 | 110 | 113 | 110 | 113 | 11,000 | 565 |
| 2001-12-13 | 112 | 115 | 111 | 111 | 16,000 | 555 |
| 2001-12-11 | 120 | 120 | 113 | 113 | 11,000 | 565 |
| 2001-12-10 | 120 | 120 | 112 | 112 | 28,000 | 560 |
| 2001-12-03 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2001-11-30 | 120 | 121 | 120 | 121 | 16,000 | 605 |
| 2001-11-29 | 121 | 121 | 120 | 120 | 5,000 | 600 |
| 2001-11-28 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2001-11-26 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2001-11-22 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2001-11-21 | 125 | 125 | 120 | 120 | 4,000 | 600 |
| 2001-11-20 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2001-11-19 | 126 | 126 | 125 | 125 | 3,000 | 625 |
| 2001-11-15 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2001-11-14 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2001-11-12 | 130 | 130 | 130 | 130 | 10,000 | 650 |
| 2001-11-09 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2001-11-07 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2001-11-06 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-11-02 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2001-10-31 | 138 | 138 | 138 | 138 | 14,000 | 690 |
| 2001-10-30 | 130 | 138 | 130 | 138 | 7,000 | 690 |
| 2001-10-29 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2001-10-25 | 129 | 130 | 129 | 130 | 4,000 | 650 |
| 2001-10-24 | 129 | 130 | 129 | 130 | 6,000 | 650 |
| 2001-10-23 | 129 | 129 | 129 | 129 | 6,000 | 645 |
| 2001-10-22 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2001-10-19 | 142 | 142 | 142 | 142 | 4,000 | 710 |
| 2001-10-15 | 142 | 142 | 142 | 142 | 5,000 | 710 |
| 2001-10-12 | 147 | 147 | 147 | 147 | 11,000 | 735 |
| 2001-10-11 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2001-10-10 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 2001-10-09 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2001-10-05 | 141 | 141 | 141 | 141 | 4,000 | 705 |
| 2001-10-04 | 140 | 141 | 140 | 141 | 5,000 | 705 |
| 2001-10-01 | 130 | 131 | 130 | 131 | 5,000 | 655 |
| 2001-09-28 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-09-21 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2001-09-20 | 122 | 122 | 122 | 122 | 8,000 | 610 |
| 2001-09-19 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2001-09-18 | 122 | 122 | 122 | 122 | 8,000 | 610 |
| 2001-09-17 | 126 | 126 | 121 | 121 | 4,000 | 605 |
| 2001-09-14 | 126 | 126 | 125 | 125 | 2,000 | 625 |
| 2001-09-13 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2001-09-10 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2001-09-06 | 152 | 152 | 152 | 152 | 7,000 | 760 |
| 2001-09-05 | 149 | 149 | 149 | 149 | 8,000 | 745 |
| 2001-09-04 | 146 | 146 | 146 | 146 | 8,000 | 730 |
| 2001-09-03 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2001-08-31 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2001-08-20 | 143 | 143 | 143 | 143 | 4,000 | 715 |
| 2001-08-17 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2001-08-16 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2001-08-15 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 2001-08-13 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2001-08-08 | 134 | 134 | 134 | 134 | 7,000 | 670 |
| 2001-08-06 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2001-07-27 | 131 | 131 | 123 | 123 | 11,000 | 615 |
| 2001-07-24 | 132 | 132 | 132 | 132 | 5,000 | 660 |
| 2001-07-19 | 133 | 133 | 132 | 132 | 8,000 | 660 |
| 2001-07-18 | 132 | 132 | 132 | 132 | 5,000 | 660 |
| 2001-07-16 | 132 | 132 | 132 | 132 | 20,000 | 660 |
| 2001-07-10 | 140 | 140 | 134 | 134 | 40,000 | 670 |
| 2001-07-09 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2001-07-06 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2001-07-05 | 136 | 138 | 134 | 134 | 9,000 | 670 |
| 2001-07-04 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2001-07-02 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 2001-06-29 | 151 | 151 | 151 | 151 | 9,000 | 755 |
| 2001-06-28 | 151 | 151 | 151 | 151 | 4,000 | 755 |
| 2001-06-27 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2001-06-20 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2001-06-15 | 155 | 155 | 155 | 155 | 7,000 | 775 |
| 2001-06-14 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-06-13 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-06-12 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2001-06-11 | 155 | 155 | 155 | 155 | 16,000 | 775 |
| 2001-06-08 | 155 | 155 | 155 | 155 | 10,000 | 775 |
| 2001-06-01 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2001-05-30 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2001-05-29 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2001-05-24 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2001-05-18 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2001-05-17 | 160 | 160 | 160 | 160 | 8,000 | 800 |
| 2001-05-15 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2001-05-14 | 159 | 160 | 159 | 160 | 9,000 | 800 |
| 2001-05-11 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2001-05-09 | 153 | 153 | 153 | 153 | 5,000 | 765 |
| 2001-05-02 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2001-05-01 | 149 | 149 | 149 | 149 | 6,000 | 745 |
| 2001-04-27 | 149 | 149 | 149 | 149 | 7,000 | 745 |
| 2001-04-24 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2001-04-23 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2001-04-20 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 2001-04-19 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2001-04-16 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2001-04-13 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2001-04-12 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2001-04-11 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-04-10 | 146 | 148 | 146 | 148 | 4,000 | 740 |
| 2001-04-05 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-04-02 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2001-03-30 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2001-03-29 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2001-03-22 | 138 | 138 | 137 | 137 | 10,000 | 685 |
| 2001-03-19 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2001-03-16 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2001-03-15 | 137 | 137 | 137 | 137 | 6,000 | 685 |
| 2001-03-14 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2001-03-13 | 136 | 136 | 136 | 136 | 3,000 | 680 |
| 2001-03-09 | 135 | 136 | 135 | 136 | 2,000 | 680 |
| 2001-03-08 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2001-03-06 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2001-03-02 | 133 | 133 | 133 | 133 | 5,000 | 665 |
| 2001-03-01 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2001-02-28 | 133 | 133 | 133 | 133 | 7,000 | 665 |
| 2001-02-20 | 131 | 133 | 130 | 133 | 15,000 | 665 |
| 2001-02-14 | 133 | 133 | 133 | 133 | 5,000 | 665 |
| 2001-02-13 | 133 | 133 | 133 | 133 | 13,000 | 665 |
| 2001-02-07 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2001-01-31 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2001-01-26 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2001-01-22 | 122 | 122 | 121 | 121 | 4,000 | 605 |
| 2001-01-19 | 121 | 125 | 121 | 121 | 5,000 | 605 |
| 2001-01-16 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2001-01-15 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2001-01-12 | 121 | 122 | 121 | 122 | 2,000 | 610 |
| 2001-01-11 | 121 | 121 | 121 | 121 | 5,000 | 605 |
| 2001-01-10 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2001-01-09 | 121 | 121 | 121 | 121 | 12,000 | 605 |
| 2001-01-05 | 121 | 121 | 121 | 121 | 6,000 | 605 |
| 2001-01-04 | 110 | 110 | 110 | 110 | 1,000 | 550 |
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
