5969 (株)ロブテックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 147 | 147 | 147 | 147 | 16,000 | 735 |
| 2003-12-29 | 146 | 146 | 146 | 146 | 8,000 | 730 |
| 2003-12-26 | 147 | 147 | 146 | 146 | 4,000 | 730 |
| 2003-12-25 | 146 | 148 | 145 | 147 | 9,000 | 735 |
| 2003-12-24 | 147 | 147 | 146 | 146 | 10,000 | 730 |
| 2003-12-22 | 152 | 152 | 147 | 147 | 8,000 | 735 |
| 2003-12-19 | 148 | 152 | 147 | 152 | 6,000 | 760 |
| 2003-12-18 | 152 | 152 | 148 | 148 | 8,000 | 740 |
| 2003-12-17 | 151 | 152 | 151 | 152 | 9,000 | 760 |
| 2003-12-16 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 2003-12-15 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 2003-12-12 | 146 | 151 | 146 | 151 | 28,000 | 755 |
| 2003-12-11 | 148 | 148 | 148 | 148 | 12,000 | 740 |
| 2003-12-10 | 148 | 148 | 148 | 148 | 8,000 | 740 |
| 2003-12-09 | 148 | 149 | 148 | 148 | 9,000 | 740 |
| 2003-12-08 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2003-12-05 | 148 | 153 | 148 | 148 | 5,000 | 740 |
| 2003-12-04 | 142 | 148 | 142 | 148 | 42,000 | 740 |
| 2003-12-03 | 143 | 143 | 143 | 143 | 10,000 | 715 |
| 2003-12-02 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2003-12-01 | 138 | 138 | 138 | 138 | 6,000 | 690 |
| 2003-11-28 | 153 | 153 | 153 | 153 | 10,000 | 765 |
| 2003-11-27 | 156 | 156 | 148 | 153 | 35,000 | 765 |
| 2003-11-26 | 151 | 156 | 151 | 156 | 26,000 | 780 |
| 2003-11-21 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2003-11-20 | 150 | 152 | 146 | 152 | 31,000 | 760 |
| 2003-11-19 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2003-11-18 | 151 | 151 | 150 | 150 | 6,000 | 750 |
| 2003-11-17 | 152 | 152 | 152 | 152 | 6,000 | 760 |
| 2003-11-14 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2003-11-12 | 154 | 154 | 152 | 152 | 4,000 | 760 |
| 2003-11-11 | 156 | 156 | 154 | 154 | 4,000 | 770 |
| 2003-11-10 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-11-07 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-11-05 | 160 | 160 | 154 | 154 | 4,000 | 770 |
| 2003-11-04 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-10-31 | 156 | 156 | 156 | 156 | 7,000 | 780 |
| 2003-10-23 | 155 | 155 | 152 | 153 | 9,000 | 765 |
| 2003-10-22 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2003-10-21 | 160 | 160 | 160 | 160 | 10,000 | 800 |
| 2003-10-20 | 160 | 160 | 155 | 160 | 9,000 | 800 |
| 2003-10-17 | 161 | 161 | 160 | 160 | 4,000 | 800 |
| 2003-10-16 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2003-10-15 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-10-14 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-10-10 | 161 | 161 | 156 | 156 | 6,000 | 780 |
| 2003-10-08 | 165 | 165 | 161 | 161 | 3,000 | 805 |
| 2003-10-07 | 160 | 160 | 160 | 160 | 20,000 | 800 |
| 2003-10-06 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2003-10-03 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 2003-09-29 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2003-09-25 | 160 | 160 | 158 | 158 | 5,000 | 790 |
| 2003-09-24 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 2003-09-22 | 165 | 165 | 161 | 161 | 7,000 | 805 |
| 2003-09-19 | 164 | 165 | 164 | 164 | 8,000 | 820 |
| 2003-09-18 | 161 | 163 | 161 | 163 | 3,000 | 815 |
| 2003-09-17 | 161 | 165 | 161 | 161 | 10,000 | 805 |
| 2003-09-16 | 159 | 160 | 159 | 160 | 5,000 | 800 |
| 2003-09-12 | 157 | 159 | 157 | 159 | 5,000 | 795 |
| 2003-09-11 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 2003-09-10 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 2003-09-09 | 156 | 157 | 156 | 157 | 5,000 | 785 |
| 2003-09-05 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2003-09-04 | 162 | 162 | 160 | 160 | 6,000 | 800 |
| 2003-09-03 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2003-09-02 | 158 | 160 | 156 | 160 | 11,000 | 800 |
| 2003-08-29 | 156 | 156 | 155 | 155 | 19,000 | 775 |
| 2003-08-28 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2003-08-27 | 157 | 157 | 155 | 155 | 8,000 | 775 |
| 2003-08-26 | 155 | 155 | 155 | 155 | 10,000 | 775 |
| 2003-08-25 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2003-08-22 | 160 | 160 | 155 | 155 | 6,000 | 775 |
| 2003-08-21 | 164 | 164 | 164 | 164 | 5,000 | 820 |
| 2003-08-20 | 158 | 164 | 158 | 164 | 2,000 | 820 |
| 2003-08-19 | 155 | 164 | 155 | 155 | 8,000 | 775 |
| 2003-08-18 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2003-08-15 | 159 | 165 | 159 | 165 | 12,000 | 825 |
| 2003-08-14 | 156 | 158 | 154 | 158 | 16,000 | 790 |
| 2003-08-12 | 147 | 147 | 145 | 146 | 6,000 | 730 |
| 2003-08-11 | 150 | 150 | 147 | 147 | 5,000 | 735 |
| 2003-08-08 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2003-08-06 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2003-08-05 | 155 | 155 | 155 | 155 | 7,000 | 775 |
| 2003-08-04 | 150 | 155 | 150 | 155 | 4,000 | 775 |
| 2003-07-31 | 151 | 151 | 150 | 150 | 29,000 | 750 |
| 2003-07-29 | 153 | 153 | 149 | 149 | 3,000 | 745 |
| 2003-07-28 | 153 | 153 | 150 | 150 | 12,000 | 750 |
| 2003-07-25 | 155 | 155 | 153 | 153 | 12,000 | 765 |
| 2003-07-24 | 156 | 157 | 155 | 155 | 8,000 | 775 |
| 2003-07-23 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-07-22 | 152 | 152 | 149 | 149 | 3,000 | 745 |
| 2003-07-18 | 146 | 149 | 146 | 149 | 16,000 | 745 |
| 2003-07-17 | 152 | 152 | 145 | 146 | 4,000 | 730 |
| 2003-07-16 | 161 | 161 | 158 | 158 | 12,000 | 790 |
| 2003-07-15 | 158 | 159 | 158 | 158 | 15,000 | 790 |
| 2003-07-14 | 158 | 158 | 151 | 151 | 3,000 | 755 |
| 2003-07-11 | 160 | 160 | 155 | 156 | 57,000 | 780 |
| 2003-07-10 | 159 | 159 | 158 | 158 | 7,000 | 790 |
| 2003-07-09 | 159 | 159 | 154 | 155 | 26,000 | 775 |
| 2003-07-08 | 157 | 160 | 154 | 154 | 48,000 | 770 |
| 2003-07-07 | 159 | 170 | 158 | 160 | 58,000 | 800 |
| 2003-07-04 | 150 | 158 | 148 | 155 | 32,000 | 775 |
| 2003-07-03 | 166 | 166 | 152 | 152 | 106,000 | 760 |
| 2003-07-02 | 172 | 172 | 162 | 167 | 169,000 | 835 |
| 2003-07-01 | 156 | 176 | 155 | 176 | 499,000 | 880 |
| 2003-06-30 | 155 | 157 | 153 | 155 | 40,000 | 775 |
| 2003-06-27 | 152 | 157 | 150 | 150 | 19,000 | 750 |
| 2003-06-26 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2003-06-25 | 150 | 154 | 150 | 150 | 6,000 | 750 |
| 2003-06-24 | 148 | 153 | 140 | 153 | 11,000 | 765 |
| 2003-06-23 | 147 | 148 | 147 | 148 | 5,000 | 740 |
| 2003-06-20 | 150 | 150 | 145 | 145 | 10,000 | 725 |
| 2003-06-19 | 155 | 155 | 150 | 150 | 17,000 | 750 |
| 2003-06-18 | 154 | 155 | 154 | 155 | 9,000 | 775 |
| 2003-06-17 | 155 | 155 | 154 | 155 | 12,000 | 775 |
| 2003-06-16 | 155 | 155 | 148 | 155 | 42,000 | 775 |
| 2003-06-13 | 154 | 160 | 154 | 158 | 78,000 | 790 |
| 2003-06-12 | 148 | 155 | 148 | 155 | 43,000 | 775 |
| 2003-06-11 | 146 | 147 | 146 | 147 | 4,000 | 735 |
| 2003-06-10 | 147 | 147 | 146 | 146 | 9,000 | 730 |
| 2003-06-09 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2003-06-06 | 154 | 155 | 153 | 153 | 23,000 | 765 |
| 2003-06-05 | 145 | 158 | 145 | 155 | 171,000 | 775 |
| 2003-06-04 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2003-06-03 | 146 | 146 | 144 | 144 | 10,000 | 720 |
| 2003-06-02 | 147 | 148 | 147 | 148 | 7,000 | 740 |
| 2003-05-30 | 150 | 150 | 145 | 150 | 33,000 | 750 |
| 2003-05-29 | 145 | 156 | 145 | 148 | 123,000 | 740 |
| 2003-05-28 | 125 | 160 | 125 | 155 | 176,000 | 775 |
| 2003-05-27 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2003-05-26 | 133 | 133 | 133 | 133 | 6,000 | 665 |
| 2003-05-23 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2003-05-22 | 124 | 130 | 124 | 130 | 7,000 | 650 |
| 2003-05-21 | 122 | 122 | 122 | 122 | 6,000 | 610 |
| 2003-05-20 | 124 | 124 | 122 | 122 | 4,000 | 610 |
| 2003-05-19 | 127 | 127 | 125 | 125 | 4,000 | 625 |
| 2003-05-16 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2003-05-15 | 133 | 133 | 127 | 127 | 4,000 | 635 |
| 2003-05-14 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2003-05-12 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-05-09 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-05-08 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-05-07 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-04-30 | 133 | 133 | 133 | 133 | 12,000 | 665 |
| 2003-04-22 | 132 | 135 | 132 | 135 | 19,000 | 675 |
| 2003-04-21 | 132 | 133 | 132 | 133 | 13,000 | 665 |
| 2003-04-18 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2003-04-15 | 132 | 133 | 132 | 133 | 6,000 | 665 |
| 2003-04-14 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2003-04-11 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2003-04-10 | 133 | 133 | 128 | 128 | 10,000 | 640 |
| 2003-04-09 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2003-04-07 | 128 | 128 | 128 | 128 | 16,000 | 640 |
| 2003-04-04 | 128 | 128 | 128 | 128 | 15,000 | 640 |
| 2003-04-03 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2003-04-02 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2003-03-31 | 133 | 133 | 133 | 133 | 15,000 | 665 |
| 2003-03-26 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2003-03-25 | 133 | 134 | 133 | 134 | 38,000 | 670 |
| 2003-03-24 | 130 | 136 | 130 | 135 | 29,000 | 675 |
| 2003-03-20 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2003-03-19 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2003-03-18 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2003-03-17 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2003-03-14 | 131 | 131 | 131 | 131 | 4,000 | 655 |
| 2003-03-13 | 131 | 131 | 131 | 131 | 3,000 | 655 |
| 2003-03-12 | 131 | 131 | 131 | 131 | 5,000 | 655 |
| 2003-03-11 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2003-03-10 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2003-03-06 | 133 | 133 | 127 | 127 | 5,000 | 635 |
| 2003-03-05 | 133 | 133 | 133 | 133 | 7,000 | 665 |
| 2003-03-04 | 130 | 132 | 130 | 130 | 7,000 | 650 |
| 2003-03-03 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-02-28 | 129 | 129 | 129 | 129 | 4,000 | 645 |
| 2003-02-26 | 129 | 129 | 129 | 129 | 3,000 | 645 |
| 2003-02-25 | 129 | 129 | 129 | 129 | 4,000 | 645 |
| 2003-02-24 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2003-02-20 | 130 | 130 | 128 | 130 | 13,000 | 650 |
| 2003-02-19 | 128 | 130 | 128 | 130 | 4,000 | 650 |
| 2003-02-18 | 129 | 129 | 128 | 128 | 7,000 | 640 |
| 2003-02-17 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2003-02-14 | 129 | 129 | 128 | 128 | 6,000 | 640 |
| 2003-02-13 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2003-02-12 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2003-02-06 | 123 | 123 | 122 | 122 | 8,000 | 610 |
| 2003-02-05 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2003-02-04 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2003-01-31 | 133 | 133 | 133 | 133 | 12,000 | 665 |
| 2003-01-30 | 126 | 139 | 126 | 139 | 31,000 | 695 |
| 2003-01-29 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2003-01-27 | 130 | 130 | 127 | 127 | 4,000 | 635 |
| 2003-01-23 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2003-01-22 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2003-01-21 | 134 | 134 | 131 | 131 | 6,000 | 655 |
| 2003-01-14 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2003-01-09 | 122 | 122 | 122 | 122 | 6,000 | 610 |
| 2003-01-08 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2003-01-07 | 119 | 119 | 119 | 119 | 3,000 | 595 |
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