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
2005-12-3043744343744237,0002,210
2005-12-2944645343945212,0002,260
2005-12-284604604464477,0002,235
2005-12-274504574504573,0002,285
2005-12-2646246244544514,0002,225
2005-12-2242943542943515,0002,175
2005-12-2142843442542515,0002,125
2005-12-204344344224279,0002,135
2005-12-1942142341741952,0002,095
2005-12-1641742041741926,0002,095
2005-12-154104154094159,0002,075
2005-12-144094124084128,0002,060
2005-12-1340940940640610,0002,030
2005-12-1240840940840911,0002,045
2005-12-0939141039141026,0002,050
2005-12-084104104054055,0002,025
2005-12-074114114094099,0002,045
2005-12-0641241241041012,0002,050
2005-12-0541341340641111,0002,055
2005-12-024084104084106,0002,050
2005-12-014054064054068,0002,030
2005-11-304054054054054,0002,025
2005-11-294044054044052,0002,025
2005-11-284104104034046,0002,020
2005-11-244154154154152,0002,075
2005-11-224154154154151,0002,075
2005-11-214104114104112,0002,055
2005-11-184104104094107,0002,050
2005-11-1741241340240914,0002,045
2005-11-164134134134132,0002,065
2005-11-1541841841341317,0002,065
2005-11-1438940338940314,0002,015
2005-11-113954003873876,0001,935
2005-11-1039140039040030,0002,000
2005-11-0941041039039015,0001,950
2005-11-0840541540041516,0002,075
2005-11-074034034034031,0002,015
2005-11-0440040440040318,0002,015
2005-11-023953973953954,0001,975
2005-11-0139039538139515,0001,975
2005-10-313873923873927,0001,960
2005-10-283873873873871,0001,935
2005-10-273883883873872,0001,935
2005-10-2538238837638716,0001,935
2005-10-243793793793791,0001,895
2005-10-213803803793794,0001,895
2005-10-203793793793794,0001,895
2005-10-193793793743745,0001,870
2005-10-1837937937537510,0001,875
2005-10-173783783783781,0001,890
2005-10-133743883713713,0001,855
2005-10-123713743703704,0001,850
2005-10-113693693693692,0001,845
2005-10-0636736735536617,0001,830
2005-10-0536736936736812,0001,840
2005-10-033693693583687,0001,840
2005-09-3035537335536913,0001,845
2005-09-293703703703702,0001,850
2005-09-283733733703724,0001,860
2005-09-273713713713712,0001,855
2005-09-2637037036337014,0001,850
2005-09-223523583523576,0001,785
2005-09-2136136135535520,0001,775
2005-09-2035036135036126,0001,805
2005-09-163483483483482,0001,740
2005-09-153483483483484,0001,740
2005-09-143473473473471,0001,735
2005-09-133483483483482,0001,740
2005-09-093483483483481,0001,740
2005-09-083483483483484,0001,740
2005-09-073483483483482,0001,740
2005-09-063483503483487,0001,740
2005-09-053503503503505,0001,750
2005-09-0235035034034511,0001,725
2005-09-013503503503508,0001,750
2005-08-313503503503504,0001,750
2005-08-303493493493491,0001,745
2005-08-263503503503501,0001,750
2005-08-223513513513512,0001,755
2005-08-193513513503503,0001,750
2005-08-1834335034335014,0001,750
2005-08-173403433403437,0001,715
2005-08-163343393343396,0001,695
2005-08-153353353323326,0001,660
2005-08-1233533532032535,0001,625
2005-08-113503503453453,0001,725
2005-08-103413503413505,0001,750
2005-08-093243403243406,0001,700
2005-08-083353353263267,0001,630
2005-08-043313503313435,0001,715
2005-08-0335535635335614,0001,780
2005-08-0234935234935117,0001,755
2005-08-013493493493492,0001,745
2005-07-2934534534534513,0001,725
2005-07-283453453453452,0001,725
2005-07-273413413413411,0001,705
2005-07-253453453453451,0001,725
2005-07-223403403403401,0001,700
2005-07-2134134733534031,0001,700
2005-07-2034034534034513,0001,725
2005-07-1934434433934027,0001,700
2005-07-1535935934034031,0001,700
2005-07-1435035234535229,0001,760
2005-07-1334835034835012,0001,750
2005-07-1234034534034510,0001,725
2005-07-113383403383402,0001,700
2005-07-0833634033533521,0001,675
2005-07-073303333303335,0001,665
2005-07-063353403303307,0001,650
2005-07-053303303303301,0001,650
2005-07-0433033533033516,0001,675
2005-07-0132032731732713,0001,635
2005-06-3031131931131913,0001,595
2005-06-293253253213214,0001,605
2005-06-273243243243241,0001,620
2005-06-243253253243242,0001,620
2005-06-223283283283281,0001,640
2005-06-213253253253251,0001,625
2005-06-203263263263262,0001,630
2005-06-173263263263261,0001,630
2005-06-163253293253295,0001,645
2005-06-143233233223223,0001,610
2005-06-133233233233231,0001,615
2005-06-103173173173171,0001,585
2005-06-093153153153151,0001,575
2005-06-073153153153151,0001,575
2005-06-063133133133131,0001,565
2005-06-033093093093091,0001,545
2005-06-023223223033039,0001,515
2005-05-313183183183183,0001,590
2005-05-273173173173173,0001,585
2005-05-263223223173173,0001,585
2005-05-253253253253251,0001,625
2005-05-243263263253254,0001,625
2005-05-233303303303301,0001,650
2005-05-203303313303305,0001,650
2005-05-193133213133216,0001,605
2005-05-183093103093106,0001,550
2005-05-1730530830130114,0001,505
2005-05-162993042993042,0001,520
2005-05-133043043043043,0001,520
2005-05-113043043043041,0001,520
2005-05-093003053003055,0001,525
2005-05-062992992992993,0001,495
2005-04-2829029129029127,0001,455
2005-04-272983002983005,0001,500
2005-04-262952982952982,0001,490
2005-04-252902902902901,0001,450
2005-04-222902902892895,0001,445
2005-04-213003003003001,0001,500
2005-04-203003003003005,0001,500
2005-04-193003003003001,0001,500
2005-04-143203203133132,0001,565
2005-04-133203203203203,0001,600
2005-04-123213213213211,0001,605
2005-04-083213213213212,0001,605
2005-04-073213213213212,0001,605
2005-04-063203203203202,0001,600
2005-04-053253253253251,0001,625
2005-04-013243253243253,0001,625
2005-03-3129032529032424,0001,620
2005-03-303053103053103,0001,550
2005-03-283333343333344,0001,670
2005-03-253333333333331,0001,665
2005-03-243443443383404,0001,700
2005-03-233503503503503,0001,750
2005-03-223503503503501,0001,750
2005-03-183403403393393,0001,695
2005-03-173413423403406,0001,700
2005-03-163363403363407,0001,700
2005-03-153343363343369,0001,680
2005-03-1433033233033112,0001,655
2005-03-113233303233303,0001,650
2005-03-103323323203208,0001,600
2005-03-093323323323321,0001,660
2005-03-083303323213326,0001,660
2005-03-073303303303304,0001,650
2005-03-043303303303304,0001,650
2005-03-033303303303303,0001,650
2005-03-023293303253307,0001,650
2005-02-283293293283288,0001,640
2005-02-253423423273283,0001,640
2005-02-243403433403433,0001,715
2005-02-2333334032434026,0001,700
2005-02-223403403383385,0001,690
2005-02-213403403383385,0001,690
2005-02-1831833631833619,0001,680
2005-02-1731332831232814,0001,640
2005-02-1631031130931118,0001,555
2005-02-153033033033031,0001,515
2005-02-143003103003016,0001,505
2005-02-103003003003009,0001,500
2005-02-092982982982985,0001,490
2005-02-082933002932984,0001,490
2005-02-072952952932934,0001,465
2005-02-042952952952951,0001,475
2005-02-032922922922921,0001,460
2005-02-022932952922924,0001,460
2005-02-0129729729129118,0001,455
2005-01-312922922922921,0001,460
2005-01-282902912902913,0001,455
2005-01-272922922902902,0001,450
2005-01-262922922922921,0001,460
2005-01-252912912912913,0001,455
2005-01-242892892892894,0001,445
2005-01-212922922892896,0001,445
2005-01-202922922912925,0001,460
2005-01-192872922872926,0001,460
2005-01-1830030028728718,0001,435
2005-01-1727730027730042,0001,500
2005-01-142752752752756,0001,375
2005-01-132712742712727,0001,360
2005-01-122712712702717,0001,355
2005-01-1127528027027019,0001,350
2005-01-072692712672679,0001,335
2005-01-062662662662661,0001,330
2005-01-052652652652655,0001,325

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