5969 (株)ロブテックス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 327 | 328 | 327 | 327 | 11,000 | 1,635 |
| 2006-12-28 | 324 | 339 | 324 | 327 | 4,000 | 1,635 |
| 2006-12-27 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2006-12-25 | 322 | 325 | 322 | 325 | 6,000 | 1,625 |
| 2006-12-22 | 326 | 326 | 324 | 325 | 5,000 | 1,625 |
| 2006-12-21 | 328 | 330 | 325 | 325 | 5,000 | 1,625 |
| 2006-12-20 | 332 | 334 | 332 | 332 | 9,000 | 1,660 |
| 2006-12-19 | 326 | 332 | 325 | 332 | 3,000 | 1,660 |
| 2006-12-18 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2006-12-15 | 330 | 330 | 325 | 325 | 3,000 | 1,625 |
| 2006-12-14 | 322 | 333 | 322 | 333 | 7,000 | 1,665 |
| 2006-12-12 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2006-12-11 | 322 | 322 | 322 | 322 | 4,000 | 1,610 |
| 2006-12-06 | 325 | 325 | 320 | 320 | 6,000 | 1,600 |
| 2006-12-05 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2006-12-04 | 319 | 320 | 319 | 320 | 5,000 | 1,600 |
| 2006-12-01 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 2006-11-30 | 316 | 319 | 316 | 319 | 5,000 | 1,595 |
| 2006-11-29 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2006-11-27 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2006-11-24 | 317 | 317 | 317 | 317 | 3,000 | 1,585 |
| 2006-11-20 | 317 | 317 | 317 | 317 | 6,000 | 1,585 |
| 2006-11-16 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 2006-11-15 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2006-11-14 | 319 | 319 | 317 | 319 | 5,000 | 1,595 |
| 2006-11-13 | 325 | 325 | 317 | 317 | 10,000 | 1,585 |
| 2006-11-08 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2006-11-07 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2006-11-06 | 328 | 331 | 328 | 331 | 6,000 | 1,655 |
| 2006-10-26 | 320 | 320 | 317 | 317 | 5,000 | 1,585 |
| 2006-10-25 | 324 | 324 | 321 | 321 | 5,000 | 1,605 |
| 2006-10-24 | 328 | 330 | 325 | 325 | 9,000 | 1,625 |
| 2006-10-23 | 331 | 331 | 326 | 328 | 6,000 | 1,640 |
| 2006-10-19 | 321 | 331 | 321 | 331 | 2,000 | 1,655 |
| 2006-10-18 | 321 | 332 | 321 | 321 | 7,000 | 1,605 |
| 2006-10-17 | 319 | 329 | 319 | 329 | 2,000 | 1,645 |
| 2006-10-16 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2006-10-13 | 329 | 329 | 329 | 329 | 5,000 | 1,645 |
| 2006-10-12 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2006-10-11 | 327 | 329 | 327 | 329 | 3,000 | 1,645 |
| 2006-10-10 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2006-10-06 | 341 | 345 | 320 | 320 | 10,000 | 1,600 |
| 2006-10-05 | 345 | 346 | 345 | 345 | 6,000 | 1,725 |
| 2006-10-03 | 340 | 350 | 340 | 345 | 8,000 | 1,725 |
| 2006-10-02 | 340 | 345 | 340 | 340 | 11,000 | 1,700 |
| 2006-09-29 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 2006-09-28 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-09-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-09-26 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2006-09-25 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-09-20 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-09-19 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2006-09-15 | 363 | 363 | 360 | 360 | 4,000 | 1,800 |
| 2006-09-13 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2006-09-12 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2006-09-11 | 378 | 379 | 372 | 372 | 3,000 | 1,860 |
| 2006-09-08 | 377 | 377 | 375 | 375 | 5,000 | 1,875 |
| 2006-09-06 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2006-09-04 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2006-08-31 | 375 | 375 | 373 | 373 | 9,000 | 1,865 |
| 2006-08-30 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2006-08-28 | 377 | 377 | 373 | 373 | 5,000 | 1,865 |
| 2006-08-25 | 362 | 380 | 362 | 376 | 7,000 | 1,880 |
| 2006-08-24 | 375 | 375 | 370 | 370 | 2,000 | 1,850 |
| 2006-08-23 | 383 | 383 | 380 | 380 | 3,000 | 1,900 |
| 2006-08-22 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2006-08-21 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2006-08-18 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2006-08-16 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2006-08-15 | 395 | 395 | 394 | 395 | 10,000 | 1,975 |
| 2006-08-11 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2006-08-10 | 425 | 425 | 396 | 396 | 27,000 | 1,980 |
| 2006-08-09 | 405 | 420 | 405 | 420 | 3,000 | 2,100 |
| 2006-08-08 | 396 | 405 | 396 | 405 | 3,000 | 2,025 |
| 2006-08-07 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2006-08-04 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2006-08-03 | 380 | 384 | 379 | 379 | 5,000 | 1,895 |
| 2006-08-02 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2006-07-31 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2006-07-28 | 359 | 360 | 331 | 331 | 6,000 | 1,655 |
| 2006-07-27 | 365 | 365 | 356 | 356 | 3,000 | 1,780 |
| 2006-07-25 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2006-07-24 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-07-20 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 2006-07-18 | 431 | 431 | 430 | 430 | 4,000 | 2,150 |
| 2006-07-13 | 428 | 428 | 428 | 428 | 11,000 | 2,140 |
| 2006-07-12 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2006-07-11 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-07-10 | 420 | 423 | 420 | 423 | 5,000 | 2,115 |
| 2006-07-05 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-07-04 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2006-07-03 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-06-30 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 2006-06-23 | 415 | 420 | 415 | 420 | 4,000 | 2,100 |
| 2006-06-22 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2006-06-20 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2006-06-19 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 2006-06-16 | 398 | 418 | 398 | 418 | 2,000 | 2,090 |
| 2006-06-14 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2006-06-13 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2006-06-12 | 360 | 420 | 360 | 380 | 12,000 | 1,900 |
| 2006-06-09 | 353 | 370 | 353 | 370 | 6,000 | 1,850 |
| 2006-06-08 | 353 | 355 | 351 | 351 | 4,000 | 1,755 |
| 2006-06-07 | 400 | 400 | 398 | 398 | 2,000 | 1,990 |
| 2006-06-06 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2006-06-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2006-06-01 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-05-31 | 420 | 450 | 420 | 420 | 5,000 | 2,100 |
| 2006-05-30 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2006-05-26 | 420 | 425 | 420 | 425 | 7,000 | 2,125 |
| 2006-05-25 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-05-24 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2006-05-23 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2006-05-22 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2006-05-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-05-18 | 430 | 435 | 430 | 430 | 5,000 | 2,150 |
| 2006-05-17 | 436 | 436 | 435 | 435 | 2,000 | 2,175 |
| 2006-05-16 | 456 | 456 | 440 | 440 | 4,000 | 2,200 |
| 2006-05-15 | 445 | 460 | 445 | 446 | 7,000 | 2,230 |
| 2006-05-12 | 462 | 462 | 460 | 460 | 3,000 | 2,300 |
| 2006-05-10 | 473 | 473 | 473 | 473 | 3,000 | 2,365 |
| 2006-05-08 | 468 | 473 | 468 | 473 | 3,000 | 2,365 |
| 2006-05-02 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2006-05-01 | 480 | 480 | 478 | 478 | 2,000 | 2,390 |
| 2006-04-28 | 479 | 479 | 478 | 478 | 6,000 | 2,390 |
| 2006-04-27 | 475 | 478 | 475 | 478 | 4,000 | 2,390 |
| 2006-04-26 | 478 | 478 | 476 | 476 | 3,000 | 2,380 |
| 2006-04-25 | 469 | 469 | 469 | 469 | 3,000 | 2,345 |
| 2006-04-24 | 478 | 478 | 473 | 473 | 3,000 | 2,365 |
| 2006-04-21 | 478 | 478 | 478 | 478 | 4,000 | 2,390 |
| 2006-04-20 | 474 | 483 | 474 | 483 | 7,000 | 2,415 |
| 2006-04-19 | 472 | 474 | 472 | 474 | 2,000 | 2,370 |
| 2006-04-18 | 481 | 481 | 471 | 471 | 5,000 | 2,355 |
| 2006-04-17 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2006-04-14 | 488 | 497 | 488 | 497 | 2,000 | 2,485 |
| 2006-04-12 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2006-04-11 | 498 | 498 | 495 | 495 | 5,000 | 2,475 |
| 2006-04-10 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2006-04-07 | 490 | 498 | 490 | 498 | 15,000 | 2,490 |
| 2006-04-06 | 495 | 495 | 490 | 495 | 13,000 | 2,475 |
| 2006-04-05 | 494 | 496 | 493 | 495 | 16,000 | 2,475 |
| 2006-04-04 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2006-04-03 | 485 | 495 | 485 | 487 | 12,000 | 2,435 |
| 2006-03-31 | 463 | 485 | 462 | 485 | 48,000 | 2,425 |
| 2006-03-30 | 482 | 483 | 482 | 483 | 6,000 | 2,415 |
| 2006-03-29 | 477 | 477 | 472 | 476 | 7,000 | 2,380 |
| 2006-03-28 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
| 2006-03-27 | 495 | 495 | 487 | 494 | 12,000 | 2,470 |
| 2006-03-24 | 480 | 485 | 479 | 485 | 8,000 | 2,425 |
| 2006-03-23 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2006-03-22 | 494 | 495 | 472 | 472 | 10,000 | 2,360 |
| 2006-03-20 | 473 | 489 | 473 | 489 | 14,000 | 2,445 |
| 2006-03-17 | 471 | 472 | 465 | 472 | 7,000 | 2,360 |
| 2006-03-16 | 469 | 474 | 469 | 474 | 3,000 | 2,370 |
| 2006-03-14 | 461 | 461 | 461 | 461 | 3,000 | 2,305 |
| 2006-03-13 | 465 | 469 | 465 | 469 | 6,000 | 2,345 |
| 2006-03-10 | 458 | 459 | 458 | 458 | 5,000 | 2,290 |
| 2006-03-09 | 462 | 462 | 459 | 459 | 2,000 | 2,295 |
| 2006-03-08 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 2006-03-06 | 473 | 473 | 461 | 469 | 7,000 | 2,345 |
| 2006-03-03 | 478 | 478 | 473 | 473 | 4,000 | 2,365 |
| 2006-03-01 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2006-02-28 | 463 | 471 | 463 | 471 | 12,000 | 2,355 |
| 2006-02-27 | 470 | 479 | 470 | 470 | 4,000 | 2,350 |
| 2006-02-24 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2006-02-23 | 470 | 480 | 470 | 480 | 2,000 | 2,400 |
| 2006-02-22 | 490 | 490 | 470 | 470 | 5,000 | 2,350 |
| 2006-02-21 | 459 | 460 | 455 | 455 | 6,000 | 2,275 |
| 2006-02-20 | 451 | 451 | 441 | 451 | 8,000 | 2,255 |
| 2006-02-17 | 480 | 484 | 470 | 470 | 15,000 | 2,350 |
| 2006-02-16 | 485 | 485 | 471 | 474 | 5,000 | 2,370 |
| 2006-02-15 | 475 | 485 | 475 | 485 | 4,000 | 2,425 |
| 2006-02-14 | 488 | 488 | 465 | 475 | 7,000 | 2,375 |
| 2006-02-13 | 499 | 499 | 488 | 488 | 10,000 | 2,440 |
| 2006-02-10 | 513 | 513 | 485 | 499 | 13,000 | 2,495 |
| 2006-02-09 | 512 | 514 | 506 | 510 | 5,000 | 2,550 |
| 2006-02-08 | 515 | 515 | 497 | 497 | 13,000 | 2,485 |
| 2006-02-07 | 515 | 515 | 515 | 515 | 7,000 | 2,575 |
| 2006-02-06 | 515 | 515 | 505 | 515 | 8,000 | 2,575 |
| 2006-02-03 | 505 | 505 | 505 | 505 | 10,000 | 2,525 |
| 2006-02-02 | 494 | 500 | 490 | 500 | 13,000 | 2,500 |
| 2006-02-01 | 490 | 491 | 490 | 491 | 4,000 | 2,455 |
| 2006-01-31 | 495 | 499 | 490 | 490 | 14,000 | 2,450 |
| 2006-01-30 | 484 | 495 | 478 | 490 | 45,000 | 2,450 |
| 2006-01-27 | 486 | 486 | 480 | 482 | 8,000 | 2,410 |
| 2006-01-26 | 490 | 490 | 481 | 481 | 7,000 | 2,405 |
| 2006-01-25 | 482 | 490 | 482 | 490 | 8,000 | 2,450 |
| 2006-01-24 | 472 | 482 | 464 | 471 | 17,000 | 2,355 |
| 2006-01-23 | 471 | 473 | 469 | 473 | 4,000 | 2,365 |
| 2006-01-20 | 469 | 480 | 469 | 472 | 9,000 | 2,360 |
| 2006-01-19 | 440 | 472 | 432 | 469 | 8,000 | 2,345 |
| 2006-01-18 | 480 | 480 | 440 | 450 | 41,000 | 2,250 |
| 2006-01-17 | 500 | 500 | 485 | 486 | 12,000 | 2,430 |
| 2006-01-16 | 480 | 485 | 476 | 485 | 17,000 | 2,425 |
| 2006-01-13 | 467 | 477 | 465 | 475 | 10,000 | 2,375 |
| 2006-01-12 | 464 | 467 | 460 | 467 | 11,000 | 2,335 |
| 2006-01-11 | 469 | 471 | 465 | 465 | 9,000 | 2,325 |
| 2006-01-10 | 471 | 475 | 468 | 468 | 13,000 | 2,340 |
| 2006-01-06 | 453 | 459 | 451 | 459 | 15,000 | 2,295 |
| 2006-01-05 | 455 | 455 | 450 | 454 | 5,000 | 2,270 |
| 2006-01-04 | 444 | 448 | 444 | 448 | 3,000 | 2,240 |
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
