5969 (株)ロブテックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2002-12-25 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2002-12-24 | 112 | 112 | 106 | 106 | 14,000 | 530 |
| 2002-12-20 | 123 | 123 | 112 | 112 | 8,000 | 560 |
| 2002-12-19 | 123 | 123 | 123 | 123 | 5,000 | 615 |
| 2002-12-18 | 123 | 123 | 123 | 123 | 65,000 | 615 |
| 2002-12-17 | 123 | 123 | 123 | 123 | 13,000 | 615 |
| 2002-12-13 | 123 | 123 | 120 | 120 | 9,000 | 600 |
| 2002-12-12 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-12-10 | 110 | 120 | 110 | 110 | 13,000 | 550 |
| 2002-12-09 | 115 | 125 | 105 | 105 | 16,000 | 525 |
| 2002-12-06 | 140 | 140 | 96 | 115 | 48,000 | 575 |
| 2002-12-04 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2002-12-03 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 2002-11-29 | 150 | 150 | 145 | 149 | 15,000 | 745 |
| 2002-11-28 | 128 | 153 | 128 | 152 | 28,000 | 760 |
| 2002-11-27 | 137 | 137 | 121 | 128 | 13,000 | 640 |
| 2002-11-26 | 130 | 136 | 130 | 136 | 23,000 | 680 |
| 2002-11-25 | 132 | 132 | 132 | 132 | 5,000 | 660 |
| 2002-11-22 | 129 | 132 | 129 | 132 | 2,000 | 660 |
| 2002-11-21 | 128 | 129 | 128 | 128 | 7,000 | 640 |
| 2002-11-20 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2002-11-19 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2002-11-18 | 120 | 128 | 120 | 128 | 10,000 | 640 |
| 2002-11-15 | 121 | 121 | 120 | 120 | 3,000 | 600 |
| 2002-11-14 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2002-11-12 | 120 | 139 | 120 | 139 | 29,000 | 695 |
| 2002-11-11 | 133 | 135 | 130 | 135 | 23,000 | 675 |
| 2002-11-08 | 142 | 142 | 142 | 142 | 6,000 | 710 |
| 2002-11-07 | 136 | 149 | 136 | 142 | 73,000 | 710 |
| 2002-11-06 | 136 | 136 | 136 | 136 | 9,000 | 680 |
| 2002-11-05 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2002-10-31 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-10-30 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2002-10-29 | 125 | 125 | 125 | 125 | 9,000 | 625 |
| 2002-10-28 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2002-10-25 | 137 | 137 | 123 | 129 | 6,000 | 645 |
| 2002-10-23 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2002-10-22 | 139 | 139 | 139 | 139 | 5,000 | 695 |
| 2002-10-21 | 140 | 140 | 139 | 139 | 22,000 | 695 |
| 2002-10-18 | 130 | 143 | 130 | 140 | 68,000 | 700 |
| 2002-10-17 | 127 | 130 | 126 | 130 | 16,000 | 650 |
| 2002-10-15 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2002-10-11 | 129 | 129 | 129 | 129 | 4,000 | 645 |
| 2002-10-10 | 126 | 129 | 126 | 129 | 9,000 | 645 |
| 2002-10-09 | 127 | 127 | 126 | 126 | 9,000 | 630 |
| 2002-10-08 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 2002-10-07 | 127 | 129 | 127 | 127 | 21,000 | 635 |
| 2002-10-04 | 133 | 133 | 127 | 127 | 18,000 | 635 |
| 2002-10-03 | 134 | 134 | 134 | 134 | 7,000 | 670 |
| 2002-10-02 | 133 | 134 | 133 | 134 | 6,000 | 670 |
| 2002-10-01 | 128 | 133 | 128 | 133 | 16,000 | 665 |
| 2002-09-30 | 129 | 129 | 125 | 125 | 15,000 | 625 |
| 2002-09-25 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 2002-09-24 | 130 | 130 | 121 | 125 | 10,000 | 625 |
| 2002-09-20 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2002-09-19 | 133 | 140 | 130 | 130 | 11,000 | 650 |
| 2002-09-18 | 131 | 133 | 131 | 132 | 9,000 | 660 |
| 2002-09-17 | 129 | 129 | 129 | 129 | 7,000 | 645 |
| 2002-09-13 | 130 | 130 | 128 | 128 | 4,000 | 640 |
| 2002-09-12 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2002-09-11 | 136 | 136 | 131 | 131 | 19,000 | 655 |
| 2002-09-10 | 138 | 138 | 135 | 136 | 20,000 | 680 |
| 2002-09-06 | 136 | 138 | 133 | 133 | 7,000 | 665 |
| 2002-09-05 | 142 | 142 | 132 | 132 | 13,000 | 660 |
| 2002-09-04 | 140 | 140 | 138 | 139 | 4,000 | 695 |
| 2002-09-03 | 148 | 148 | 140 | 148 | 11,000 | 740 |
| 2002-09-02 | 148 | 148 | 140 | 148 | 34,000 | 740 |
| 2002-08-30 | 159 | 159 | 147 | 147 | 18,000 | 735 |
| 2002-08-29 | 153 | 159 | 146 | 159 | 26,000 | 795 |
| 2002-08-28 | 151 | 165 | 151 | 155 | 291,000 | 775 |
| 2002-08-27 | 150 | 151 | 146 | 151 | 15,000 | 755 |
| 2002-08-26 | 158 | 160 | 150 | 155 | 39,000 | 775 |
| 2002-08-23 | 169 | 169 | 156 | 158 | 82,000 | 790 |
| 2002-08-22 | 162 | 188 | 161 | 179 | 327,000 | 895 |
| 2002-08-21 | 150 | 156 | 145 | 152 | 26,000 | 760 |
| 2002-08-20 | 153 | 153 | 150 | 150 | 7,000 | 750 |
| 2002-08-19 | 158 | 158 | 150 | 154 | 6,000 | 770 |
| 2002-08-16 | 151 | 158 | 151 | 158 | 3,000 | 790 |
| 2002-08-15 | 154 | 159 | 150 | 151 | 22,000 | 755 |
| 2002-08-14 | 145 | 165 | 145 | 164 | 71,000 | 820 |
| 2002-08-13 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2002-08-12 | 145 | 148 | 145 | 145 | 18,000 | 725 |
| 2002-08-09 | 140 | 145 | 140 | 145 | 11,000 | 725 |
| 2002-08-06 | 140 | 140 | 134 | 134 | 8,000 | 670 |
| 2002-08-02 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2002-08-01 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2002-07-31 | 139 | 139 | 139 | 139 | 32,000 | 695 |
| 2002-07-29 | 139 | 139 | 139 | 139 | 9,000 | 695 |
| 2002-07-26 | 139 | 139 | 139 | 139 | 15,000 | 695 |
| 2002-07-25 | 150 | 150 | 148 | 148 | 6,000 | 740 |
| 2002-07-24 | 140 | 146 | 140 | 146 | 3,000 | 730 |
| 2002-07-23 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2002-07-19 | 139 | 139 | 139 | 139 | 9,000 | 695 |
| 2002-07-18 | 138 | 139 | 138 | 139 | 4,000 | 695 |
| 2002-07-16 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-07-15 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2002-07-12 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2002-07-11 | 155 | 156 | 155 | 155 | 17,000 | 775 |
| 2002-07-10 | 144 | 155 | 144 | 155 | 6,000 | 775 |
| 2002-07-09 | 143 | 144 | 143 | 144 | 7,000 | 720 |
| 2002-07-08 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2002-07-05 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2002-07-04 | 130 | 132 | 130 | 132 | 4,000 | 660 |
| 2002-07-01 | 122 | 122 | 122 | 122 | 14,000 | 610 |
| 2002-06-28 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2002-06-27 | 126 | 126 | 121 | 121 | 4,000 | 605 |
| 2002-06-26 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2002-06-24 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2002-06-21 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2002-06-20 | 132 | 132 | 132 | 132 | 5,000 | 660 |
| 2002-06-19 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2002-06-17 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-06-12 | 133 | 133 | 130 | 130 | 4,000 | 650 |
| 2002-06-10 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-06-07 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2002-06-06 | 126 | 133 | 126 | 130 | 6,000 | 650 |
| 2002-06-05 | 127 | 127 | 109 | 119 | 10,000 | 595 |
| 2002-06-04 | 125 | 127 | 125 | 127 | 2,000 | 635 |
| 2002-06-03 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2002-05-31 | 132 | 140 | 132 | 140 | 7,000 | 700 |
| 2002-05-30 | 125 | 132 | 125 | 132 | 14,000 | 660 |
| 2002-05-29 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2002-05-27 | 136 | 141 | 136 | 141 | 3,000 | 705 |
| 2002-05-24 | 145 | 145 | 141 | 141 | 5,000 | 705 |
| 2002-05-23 | 125 | 135 | 125 | 135 | 16,000 | 675 |
| 2002-05-22 | 125 | 125 | 125 | 125 | 15,000 | 625 |
| 2002-05-21 | 125 | 125 | 125 | 125 | 15,000 | 625 |
| 2002-05-20 | 125 | 125 | 125 | 125 | 13,000 | 625 |
| 2002-05-16 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2002-05-15 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2002-05-14 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2002-05-13 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2002-05-10 | 125 | 127 | 125 | 127 | 3,000 | 635 |
| 2002-05-09 | 125 | 125 | 125 | 125 | 10,000 | 625 |
| 2002-05-08 | 128 | 128 | 128 | 128 | 10,000 | 640 |
| 2002-05-02 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2002-05-01 | 126 | 126 | 120 | 120 | 6,000 | 600 |
| 2002-04-23 | 123 | 123 | 120 | 120 | 6,000 | 600 |
| 2002-04-18 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 2002-04-16 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2002-04-12 | 123 | 123 | 123 | 123 | 5,000 | 615 |
| 2002-04-10 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-04-05 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-04-04 | 120 | 120 | 120 | 120 | 9,000 | 600 |
| 2002-04-03 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-04-02 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2002-04-01 | 123 | 123 | 118 | 118 | 4,000 | 590 |
| 2002-03-29 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2002-03-22 | 123 | 123 | 121 | 121 | 4,000 | 605 |
| 2002-03-20 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2002-03-18 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2002-03-15 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2002-03-13 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2002-03-12 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2002-03-07 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2002-03-06 | 115 | 115 | 110 | 110 | 14,000 | 550 |
| 2002-03-04 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2002-03-01 | 128 | 129 | 128 | 129 | 15,000 | 645 |
| 2002-02-28 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2002-02-26 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2002-02-15 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-02-12 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-02-08 | 115 | 115 | 115 | 115 | 6,000 | 575 |
| 2002-02-06 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2002-02-05 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2002-02-04 | 116 | 116 | 116 | 116 | 10,000 | 580 |
| 2002-01-31 | 110 | 113 | 110 | 113 | 4,000 | 565 |
| 2002-01-24 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2002-01-21 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-01-18 | 108 | 108 | 108 | 108 | 4,000 | 540 |
| 2002-01-16 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2002-01-11 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-01-10 | 105 | 105 | 105 | 105 | 10,000 | 525 |
| 2002-01-08 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-01-07 | 108 | 108 | 108 | 108 | 5,000 | 540 |
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
