5969 (株)ロブテックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 437 | 443 | 437 | 442 | 37,000 | 2,210 |
| 2005-12-29 | 446 | 453 | 439 | 452 | 12,000 | 2,260 |
| 2005-12-28 | 460 | 460 | 446 | 447 | 7,000 | 2,235 |
| 2005-12-27 | 450 | 457 | 450 | 457 | 3,000 | 2,285 |
| 2005-12-26 | 462 | 462 | 445 | 445 | 14,000 | 2,225 |
| 2005-12-22 | 429 | 435 | 429 | 435 | 15,000 | 2,175 |
| 2005-12-21 | 428 | 434 | 425 | 425 | 15,000 | 2,125 |
| 2005-12-20 | 434 | 434 | 422 | 427 | 9,000 | 2,135 |
| 2005-12-19 | 421 | 423 | 417 | 419 | 52,000 | 2,095 |
| 2005-12-16 | 417 | 420 | 417 | 419 | 26,000 | 2,095 |
| 2005-12-15 | 410 | 415 | 409 | 415 | 9,000 | 2,075 |
| 2005-12-14 | 409 | 412 | 408 | 412 | 8,000 | 2,060 |
| 2005-12-13 | 409 | 409 | 406 | 406 | 10,000 | 2,030 |
| 2005-12-12 | 408 | 409 | 408 | 409 | 11,000 | 2,045 |
| 2005-12-09 | 391 | 410 | 391 | 410 | 26,000 | 2,050 |
| 2005-12-08 | 410 | 410 | 405 | 405 | 5,000 | 2,025 |
| 2005-12-07 | 411 | 411 | 409 | 409 | 9,000 | 2,045 |
| 2005-12-06 | 412 | 412 | 410 | 410 | 12,000 | 2,050 |
| 2005-12-05 | 413 | 413 | 406 | 411 | 11,000 | 2,055 |
| 2005-12-02 | 408 | 410 | 408 | 410 | 6,000 | 2,050 |
| 2005-12-01 | 405 | 406 | 405 | 406 | 8,000 | 2,030 |
| 2005-11-30 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 2005-11-29 | 404 | 405 | 404 | 405 | 2,000 | 2,025 |
| 2005-11-28 | 410 | 410 | 403 | 404 | 6,000 | 2,020 |
| 2005-11-24 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2005-11-22 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2005-11-21 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 2005-11-18 | 410 | 410 | 409 | 410 | 7,000 | 2,050 |
| 2005-11-17 | 412 | 413 | 402 | 409 | 14,000 | 2,045 |
| 2005-11-16 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 2005-11-15 | 418 | 418 | 413 | 413 | 17,000 | 2,065 |
| 2005-11-14 | 389 | 403 | 389 | 403 | 14,000 | 2,015 |
| 2005-11-11 | 395 | 400 | 387 | 387 | 6,000 | 1,935 |
| 2005-11-10 | 391 | 400 | 390 | 400 | 30,000 | 2,000 |
| 2005-11-09 | 410 | 410 | 390 | 390 | 15,000 | 1,950 |
| 2005-11-08 | 405 | 415 | 400 | 415 | 16,000 | 2,075 |
| 2005-11-07 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2005-11-04 | 400 | 404 | 400 | 403 | 18,000 | 2,015 |
| 2005-11-02 | 395 | 397 | 395 | 395 | 4,000 | 1,975 |
| 2005-11-01 | 390 | 395 | 381 | 395 | 15,000 | 1,975 |
| 2005-10-31 | 387 | 392 | 387 | 392 | 7,000 | 1,960 |
| 2005-10-28 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2005-10-27 | 388 | 388 | 387 | 387 | 2,000 | 1,935 |
| 2005-10-25 | 382 | 388 | 376 | 387 | 16,000 | 1,935 |
| 2005-10-24 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2005-10-21 | 380 | 380 | 379 | 379 | 4,000 | 1,895 |
| 2005-10-20 | 379 | 379 | 379 | 379 | 4,000 | 1,895 |
| 2005-10-19 | 379 | 379 | 374 | 374 | 5,000 | 1,870 |
| 2005-10-18 | 379 | 379 | 375 | 375 | 10,000 | 1,875 |
| 2005-10-17 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2005-10-13 | 374 | 388 | 371 | 371 | 3,000 | 1,855 |
| 2005-10-12 | 371 | 374 | 370 | 370 | 4,000 | 1,850 |
| 2005-10-11 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2005-10-06 | 367 | 367 | 355 | 366 | 17,000 | 1,830 |
| 2005-10-05 | 367 | 369 | 367 | 368 | 12,000 | 1,840 |
| 2005-10-03 | 369 | 369 | 358 | 368 | 7,000 | 1,840 |
| 2005-09-30 | 355 | 373 | 355 | 369 | 13,000 | 1,845 |
| 2005-09-29 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2005-09-28 | 373 | 373 | 370 | 372 | 4,000 | 1,860 |
| 2005-09-27 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2005-09-26 | 370 | 370 | 363 | 370 | 14,000 | 1,850 |
| 2005-09-22 | 352 | 358 | 352 | 357 | 6,000 | 1,785 |
| 2005-09-21 | 361 | 361 | 355 | 355 | 20,000 | 1,775 |
| 2005-09-20 | 350 | 361 | 350 | 361 | 26,000 | 1,805 |
| 2005-09-16 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2005-09-15 | 348 | 348 | 348 | 348 | 4,000 | 1,740 |
| 2005-09-14 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2005-09-13 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2005-09-09 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2005-09-08 | 348 | 348 | 348 | 348 | 4,000 | 1,740 |
| 2005-09-07 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2005-09-06 | 348 | 350 | 348 | 348 | 7,000 | 1,740 |
| 2005-09-05 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2005-09-02 | 350 | 350 | 340 | 345 | 11,000 | 1,725 |
| 2005-09-01 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 2005-08-31 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2005-08-30 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2005-08-26 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2005-08-22 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2005-08-19 | 351 | 351 | 350 | 350 | 3,000 | 1,750 |
| 2005-08-18 | 343 | 350 | 343 | 350 | 14,000 | 1,750 |
| 2005-08-17 | 340 | 343 | 340 | 343 | 7,000 | 1,715 |
| 2005-08-16 | 334 | 339 | 334 | 339 | 6,000 | 1,695 |
| 2005-08-15 | 335 | 335 | 332 | 332 | 6,000 | 1,660 |
| 2005-08-12 | 335 | 335 | 320 | 325 | 35,000 | 1,625 |
| 2005-08-11 | 350 | 350 | 345 | 345 | 3,000 | 1,725 |
| 2005-08-10 | 341 | 350 | 341 | 350 | 5,000 | 1,750 |
| 2005-08-09 | 324 | 340 | 324 | 340 | 6,000 | 1,700 |
| 2005-08-08 | 335 | 335 | 326 | 326 | 7,000 | 1,630 |
| 2005-08-04 | 331 | 350 | 331 | 343 | 5,000 | 1,715 |
| 2005-08-03 | 355 | 356 | 353 | 356 | 14,000 | 1,780 |
| 2005-08-02 | 349 | 352 | 349 | 351 | 17,000 | 1,755 |
| 2005-08-01 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2005-07-29 | 345 | 345 | 345 | 345 | 13,000 | 1,725 |
| 2005-07-28 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2005-07-27 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2005-07-25 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2005-07-22 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2005-07-21 | 341 | 347 | 335 | 340 | 31,000 | 1,700 |
| 2005-07-20 | 340 | 345 | 340 | 345 | 13,000 | 1,725 |
| 2005-07-19 | 344 | 344 | 339 | 340 | 27,000 | 1,700 |
| 2005-07-15 | 359 | 359 | 340 | 340 | 31,000 | 1,700 |
| 2005-07-14 | 350 | 352 | 345 | 352 | 29,000 | 1,760 |
| 2005-07-13 | 348 | 350 | 348 | 350 | 12,000 | 1,750 |
| 2005-07-12 | 340 | 345 | 340 | 345 | 10,000 | 1,725 |
| 2005-07-11 | 338 | 340 | 338 | 340 | 2,000 | 1,700 |
| 2005-07-08 | 336 | 340 | 335 | 335 | 21,000 | 1,675 |
| 2005-07-07 | 330 | 333 | 330 | 333 | 5,000 | 1,665 |
| 2005-07-06 | 335 | 340 | 330 | 330 | 7,000 | 1,650 |
| 2005-07-05 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2005-07-04 | 330 | 335 | 330 | 335 | 16,000 | 1,675 |
| 2005-07-01 | 320 | 327 | 317 | 327 | 13,000 | 1,635 |
| 2005-06-30 | 311 | 319 | 311 | 319 | 13,000 | 1,595 |
| 2005-06-29 | 325 | 325 | 321 | 321 | 4,000 | 1,605 |
| 2005-06-27 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2005-06-24 | 325 | 325 | 324 | 324 | 2,000 | 1,620 |
| 2005-06-22 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2005-06-21 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2005-06-20 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2005-06-17 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2005-06-16 | 325 | 329 | 325 | 329 | 5,000 | 1,645 |
| 2005-06-14 | 323 | 323 | 322 | 322 | 3,000 | 1,610 |
| 2005-06-13 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2005-06-10 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2005-06-09 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-06-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-06-06 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2005-06-03 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2005-06-02 | 322 | 322 | 303 | 303 | 9,000 | 1,515 |
| 2005-05-31 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2005-05-27 | 317 | 317 | 317 | 317 | 3,000 | 1,585 |
| 2005-05-26 | 322 | 322 | 317 | 317 | 3,000 | 1,585 |
| 2005-05-25 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2005-05-24 | 326 | 326 | 325 | 325 | 4,000 | 1,625 |
| 2005-05-23 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2005-05-20 | 330 | 331 | 330 | 330 | 5,000 | 1,650 |
| 2005-05-19 | 313 | 321 | 313 | 321 | 6,000 | 1,605 |
| 2005-05-18 | 309 | 310 | 309 | 310 | 6,000 | 1,550 |
| 2005-05-17 | 305 | 308 | 301 | 301 | 14,000 | 1,505 |
| 2005-05-16 | 299 | 304 | 299 | 304 | 2,000 | 1,520 |
| 2005-05-13 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 2005-05-11 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2005-05-09 | 300 | 305 | 300 | 305 | 5,000 | 1,525 |
| 2005-05-06 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2005-04-28 | 290 | 291 | 290 | 291 | 27,000 | 1,455 |
| 2005-04-27 | 298 | 300 | 298 | 300 | 5,000 | 1,500 |
| 2005-04-26 | 295 | 298 | 295 | 298 | 2,000 | 1,490 |
| 2005-04-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2005-04-22 | 290 | 290 | 289 | 289 | 5,000 | 1,445 |
| 2005-04-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2005-04-20 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2005-04-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2005-04-14 | 320 | 320 | 313 | 313 | 2,000 | 1,565 |
| 2005-04-13 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2005-04-12 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2005-04-08 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2005-04-07 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2005-04-06 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2005-04-05 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2005-04-01 | 324 | 325 | 324 | 325 | 3,000 | 1,625 |
| 2005-03-31 | 290 | 325 | 290 | 324 | 24,000 | 1,620 |
| 2005-03-30 | 305 | 310 | 305 | 310 | 3,000 | 1,550 |
| 2005-03-28 | 333 | 334 | 333 | 334 | 4,000 | 1,670 |
| 2005-03-25 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2005-03-24 | 344 | 344 | 338 | 340 | 4,000 | 1,700 |
| 2005-03-23 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2005-03-22 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2005-03-18 | 340 | 340 | 339 | 339 | 3,000 | 1,695 |
| 2005-03-17 | 341 | 342 | 340 | 340 | 6,000 | 1,700 |
| 2005-03-16 | 336 | 340 | 336 | 340 | 7,000 | 1,700 |
| 2005-03-15 | 334 | 336 | 334 | 336 | 9,000 | 1,680 |
| 2005-03-14 | 330 | 332 | 330 | 331 | 12,000 | 1,655 |
| 2005-03-11 | 323 | 330 | 323 | 330 | 3,000 | 1,650 |
| 2005-03-10 | 332 | 332 | 320 | 320 | 8,000 | 1,600 |
| 2005-03-09 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2005-03-08 | 330 | 332 | 321 | 332 | 6,000 | 1,660 |
| 2005-03-07 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2005-03-04 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2005-03-03 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2005-03-02 | 329 | 330 | 325 | 330 | 7,000 | 1,650 |
| 2005-02-28 | 329 | 329 | 328 | 328 | 8,000 | 1,640 |
| 2005-02-25 | 342 | 342 | 327 | 328 | 3,000 | 1,640 |
| 2005-02-24 | 340 | 343 | 340 | 343 | 3,000 | 1,715 |
| 2005-02-23 | 333 | 340 | 324 | 340 | 26,000 | 1,700 |
| 2005-02-22 | 340 | 340 | 338 | 338 | 5,000 | 1,690 |
| 2005-02-21 | 340 | 340 | 338 | 338 | 5,000 | 1,690 |
| 2005-02-18 | 318 | 336 | 318 | 336 | 19,000 | 1,680 |
| 2005-02-17 | 313 | 328 | 312 | 328 | 14,000 | 1,640 |
| 2005-02-16 | 310 | 311 | 309 | 311 | 18,000 | 1,555 |
| 2005-02-15 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2005-02-14 | 300 | 310 | 300 | 301 | 6,000 | 1,505 |
| 2005-02-10 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2005-02-09 | 298 | 298 | 298 | 298 | 5,000 | 1,490 |
| 2005-02-08 | 293 | 300 | 293 | 298 | 4,000 | 1,490 |
| 2005-02-07 | 295 | 295 | 293 | 293 | 4,000 | 1,465 |
| 2005-02-04 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2005-02-03 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2005-02-02 | 293 | 295 | 292 | 292 | 4,000 | 1,460 |
| 2005-02-01 | 297 | 297 | 291 | 291 | 18,000 | 1,455 |
| 2005-01-31 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2005-01-28 | 290 | 291 | 290 | 291 | 3,000 | 1,455 |
| 2005-01-27 | 292 | 292 | 290 | 290 | 2,000 | 1,450 |
| 2005-01-26 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2005-01-25 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 2005-01-24 | 289 | 289 | 289 | 289 | 4,000 | 1,445 |
| 2005-01-21 | 292 | 292 | 289 | 289 | 6,000 | 1,445 |
| 2005-01-20 | 292 | 292 | 291 | 292 | 5,000 | 1,460 |
| 2005-01-19 | 287 | 292 | 287 | 292 | 6,000 | 1,460 |
| 2005-01-18 | 300 | 300 | 287 | 287 | 18,000 | 1,435 |
| 2005-01-17 | 277 | 300 | 277 | 300 | 42,000 | 1,500 |
| 2005-01-14 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 2005-01-13 | 271 | 274 | 271 | 272 | 7,000 | 1,360 |
| 2005-01-12 | 271 | 271 | 270 | 271 | 7,000 | 1,355 |
| 2005-01-11 | 275 | 280 | 270 | 270 | 19,000 | 1,350 |
| 2005-01-07 | 269 | 271 | 267 | 267 | 9,000 | 1,335 |
| 2005-01-06 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2005-01-05 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
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