1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 2004年

5969 (株)ロブテックス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302622622622621,0001,310
2004-12-292582602582602,0001,300
2004-12-282572592572592,0001,295
2004-12-272572572532579,0001,285
2004-12-2425925925725711,0001,285
2004-12-2225525925225911,0001,295
2004-12-212512552512555,0001,275
2004-12-2025625624924917,0001,245
2004-12-162612612562568,0001,280
2004-12-152552612552619,0001,305
2004-12-142542542512544,0001,270
2004-12-132552562542545,0001,270
2004-12-1025525525525511,0001,275
2004-12-0925425625425513,0001,275
2004-12-082492492492493,0001,245
2004-12-072552552552551,0001,275
2004-12-062532552522555,0001,275
2004-12-032532542532536,0001,265
2004-12-022532532532531,0001,265
2004-12-012502502502506,0001,250
2004-11-3025925925325316,0001,265
2004-11-2925526425126421,0001,320
2004-11-262552552552552,0001,275
2004-11-252592592552552,0001,275
2004-11-242562592502595,0001,295
2004-11-222562562562562,0001,280
2004-11-192602602522528,0001,260
2004-11-182602602602601,0001,300
2004-11-172612612612611,0001,305
2004-11-162612612612613,0001,305
2004-11-1525529025526014,0001,300
2004-11-122602602602601,0001,300
2004-11-102602602602602,0001,300
2004-11-092622622602602,0001,300
2004-11-082612622612622,0001,310
2004-11-052542602542606,0001,300
2004-11-042542542542541,0001,270
2004-11-022542542542541,0001,270
2004-11-012622622622621,0001,310
2004-10-2926326526226210,0001,310
2004-10-282622622622621,0001,310
2004-10-272582622582626,0001,310
2004-10-262582582582582,0001,290
2004-10-2525325825325820,0001,290
2004-10-222582582522524,0001,260
2004-10-212592592582585,0001,290
2004-10-202612612612614,0001,305
2004-10-182632632632631,0001,315
2004-10-152632632632632,0001,315
2004-10-142622622472487,0001,240
2004-10-132622622622621,0001,310
2004-10-122622622622622,0001,310
2004-10-082632632632633,0001,315
2004-10-072592632592635,0001,315
2004-10-012632632632633,0001,315
2004-09-302392632392635,0001,315
2004-09-292362412362384,0001,190
2004-09-282402452402454,0001,225
2004-09-222662662602604,0001,300
2004-09-212662662662662,0001,330
2004-09-172662662662662,0001,330
2004-09-162702702662663,0001,330
2004-09-1327027026026121,0001,305
2004-09-102682682542567,0001,280
2004-09-082662682662683,0001,340
2004-09-0726027526026511,0001,325
2004-09-0627527525526114,0001,305
2004-09-0330430427127537,0001,375
2004-09-0226830026330049,0001,500
2004-09-012582582582582,0001,290
2004-08-3125825825825812,0001,290
2004-08-3024525924525911,0001,295
2004-08-262402402402402,0001,200
2004-08-242432432432432,0001,215
2004-08-192392392392393,0001,195
2004-08-182382382382383,0001,190
2004-08-172482482482483,0001,240
2004-08-162502502502501,0001,250
2004-08-132492492492492,0001,245
2004-08-092402402402402,0001,200
2004-08-062402402402403,0001,200
2004-08-052502502402408,0001,200
2004-08-042502502502501,0001,250
2004-08-0325025025025020,0001,250
2004-08-022522522502503,0001,250
2004-07-302502502502502,0001,250
2004-07-292412502412509,0001,250
2004-07-282392392392393,0001,195
2004-07-272402402392399,0001,195
2004-07-262482482392395,0001,195
2004-07-232702702692706,0001,350
2004-07-222452582452589,0001,290
2004-07-212412412402407,0001,200
2004-07-2025325323824019,0001,200
2004-07-1525525525325312,0001,265
2004-07-1425025525025316,0001,265
2004-07-132482482472472,0001,235
2004-07-122452452452454,0001,225
2004-07-0924124524024512,0001,225
2004-07-082402402402404,0001,200
2004-07-072452452402407,0001,200
2004-07-0624724724424411,0001,220
2004-07-052382402382386,0001,190
2004-07-022502502502503,0001,250
2004-07-0124925024925010,0001,250
2004-06-3024924924924915,0001,245
2004-06-292492492492497,0001,245
2004-06-2825025024624617,0001,230
2004-06-2524724724424410,0001,220
2004-06-2423823923623913,0001,195
2004-06-2324024023723713,0001,185
2004-06-222412412402406,0001,200
2004-06-212402402402401,0001,200
2004-06-182412412382405,0001,200
2004-06-172432432412416,0001,205
2004-06-1624024124024114,0001,205
2004-06-1524824823723716,0001,185
2004-06-1423824023624014,0001,200
2004-06-1123523623023015,0001,150
2004-06-1024824823123320,0001,165
2004-06-0924524824024857,0001,240
2004-06-0824124823724579,0001,225
2004-06-0723023722923535,0001,175
2004-06-042242292242293,0001,145
2004-06-0322822822322316,0001,115
2004-06-0222823122522825,0001,140
2004-06-0122523022122833,0001,140
2004-05-3121622021521930,0001,095
2004-05-282152152152153,0001,075
2004-05-272152182152189,0001,090
2004-05-262132132132137,0001,065
2004-05-2521421921321316,0001,065
2004-05-2421321420920926,0001,045
2004-05-2121521721321320,0001,065
2004-05-2021621620820810,0001,040
2004-05-1921921921121624,0001,080
2004-05-1821021921021921,0001,095
2004-05-1721021520021017,0001,050
2004-05-1420821120721011,0001,050
2004-05-1321421420820813,0001,040
2004-05-1220521720521712,0001,085
2004-05-1120120220020213,0001,010
2004-05-1021121120420413,0001,020
2004-05-0720721120721113,0001,055
2004-05-062072082072076,0001,035
2004-04-3021221220620610,0001,030
2004-04-282102122102128,0001,060
2004-04-272122122102106,0001,050
2004-04-262112122112123,0001,060
2004-04-2320821020621010,0001,050
2004-04-2220921020520515,0001,025
2004-04-212122122052068,0001,030
2004-04-2020621420421249,0001,060
2004-04-1921321320320320,0001,015
2004-04-1621121221121210,0001,060
2004-04-1521221220820914,0001,045
2004-04-142122122122124,0001,060
2004-04-1321421420921213,0001,060
2004-04-1221721720221415,0001,070
2004-04-0921721921421712,0001,085
2004-04-0821321821321721,0001,085
2004-04-0721021220921016,0001,050
2004-04-0622022021022010,0001,100
2004-04-0522522521822016,0001,100
2004-04-0221422221222222,0001,110
2004-04-0121021420921226,0001,060
2004-03-3120321020321033,0001,050
2004-03-302162182152184,0001,090
2004-03-2921522421522317,0001,115
2004-03-2622522521022531,0001,125
2004-03-2523023522823554,0001,175
2004-03-2422022821922827,0001,140
2004-03-2322222221422130,0001,105
2004-03-2222022421522232,0001,110
2004-03-1921622321322328,0001,115
2004-03-1823023621721771,0001,085
2004-03-1722523121522957,0001,145
2004-03-1620722420722483,0001,120
2004-03-1520320720320338,0001,015
2004-03-1220220520120530,0001,025
2004-03-11192214191209123,0001,045
2004-03-1018719518719147,000955
2004-03-0918718818618725,000935
2004-03-0818018418018419,000920
2004-03-051781801781797,000895
2004-03-0418018017817811,000890
2004-03-0318018217217815,000890
2004-03-021711711711716,000855
2004-03-011701721701715,000855
2004-02-271701701701704,000850
2004-02-2617117117017017,000850
2004-02-251721721701706,000850
2004-02-2417517517217211,000860
2004-02-2316918116917525,000875
2004-02-201681681681685,000840
2004-02-191651651651653,000825
2004-02-1816816916616614,000830
2004-02-171651671651672,000835
2004-02-161651651651658,000825
2004-02-1216616616316524,000825
2004-02-101691691661669,000830
2004-02-0916216916216913,000845
2004-02-041631631611615,000805
2004-02-0316316316116315,000815
2004-02-021631641631643,000820
2004-01-3016116116116113,000805
2004-01-291651651631637,000815
2004-01-271671671651656,000825
2004-01-261651651651654,000825
2004-01-2316516516516512,000825
2004-01-2216216516216515,000825
2004-01-2116516516516515,000825
2004-01-2016516516016012,000800
2004-01-1916616616316513,000825
2004-01-161601661601666,000830
2004-01-151591601591606,000800
2004-01-141601601551557,000775
2004-01-131601601601605,000800
2004-01-0916016016016010,000800
2004-01-081571601571603,000800
2004-01-071541541541544,000770
2004-01-061521521521522,000760

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