5969 (株)ロブテックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2007-12-25 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2007-12-20 | 281 | 281 | 270 | 270 | 6,000 | 1,350 |
| 2007-12-19 | 273 | 283 | 273 | 283 | 2,000 | 1,415 |
| 2007-12-18 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2007-12-13 | 275 | 275 | 273 | 273 | 2,000 | 1,365 |
| 2007-12-12 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2007-12-11 | 275 | 275 | 275 | 275 | 10,000 | 1,375 |
| 2007-12-10 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2007-12-05 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2007-12-04 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 2007-11-30 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2007-11-28 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2007-11-21 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2007-11-20 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-11-19 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2007-11-16 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2007-11-15 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2007-11-12 | 300 | 300 | 280 | 280 | 5,000 | 1,400 |
| 2007-11-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-11-08 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2007-11-07 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2007-11-06 | 315 | 315 | 301 | 301 | 11,000 | 1,505 |
| 2007-11-02 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2007-11-01 | 365 | 365 | 364 | 365 | 5,000 | 1,825 |
| 2007-10-31 | 364 | 364 | 360 | 364 | 17,000 | 1,820 |
| 2007-10-30 | 359 | 359 | 359 | 359 | 4,000 | 1,795 |
| 2007-10-26 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 2007-10-25 | 353 | 353 | 353 | 353 | 12,000 | 1,765 |
| 2007-10-24 | 353 | 353 | 353 | 353 | 3,000 | 1,765 |
| 2007-10-23 | 350 | 350 | 347 | 348 | 33,000 | 1,740 |
| 2007-10-22 | 338 | 345 | 338 | 345 | 8,000 | 1,725 |
| 2007-10-19 | 340 | 340 | 326 | 333 | 6,000 | 1,665 |
| 2007-10-18 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-10-17 | 336 | 340 | 330 | 330 | 6,000 | 1,650 |
| 2007-10-16 | 330 | 335 | 330 | 335 | 9,000 | 1,675 |
| 2007-10-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-10-12 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2007-10-10 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2007-10-09 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2007-10-04 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2007-10-02 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2007-09-28 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 2007-09-25 | 325 | 328 | 325 | 328 | 2,000 | 1,640 |
| 2007-09-21 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2007-09-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-09-13 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2007-09-03 | 312 | 312 | 312 | 312 | 4,000 | 1,560 |
| 2007-08-28 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2007-08-23 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2007-08-20 | 305 | 310 | 305 | 305 | 9,000 | 1,525 |
| 2007-08-16 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-08-13 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2007-08-10 | 350 | 350 | 345 | 345 | 3,000 | 1,725 |
| 2007-08-03 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-08-02 | 350 | 350 | 350 | 350 | 16,000 | 1,750 |
| 2007-08-01 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2007-07-31 | 346 | 346 | 346 | 346 | 6,000 | 1,730 |
| 2007-07-30 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2007-07-27 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2007-07-23 | 350 | 350 | 346 | 346 | 4,000 | 1,730 |
| 2007-07-20 | 350 | 350 | 345 | 345 | 10,000 | 1,725 |
| 2007-07-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-07-12 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-07-11 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2007-07-10 | 353 | 355 | 353 | 353 | 23,000 | 1,765 |
| 2007-07-09 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2007-07-06 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
| 2007-07-05 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
| 2007-07-03 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2007-07-02 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-06-29 | 351 | 351 | 345 | 345 | 6,000 | 1,725 |
| 2007-06-28 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2007-06-27 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-06-26 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-06-25 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
| 2007-06-22 | 335 | 340 | 335 | 340 | 6,000 | 1,700 |
| 2007-06-20 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2007-06-19 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2007-06-18 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2007-06-15 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 2007-06-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-06-12 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2007-06-11 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2007-06-08 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2007-06-07 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2007-06-06 | 337 | 337 | 337 | 337 | 4,000 | 1,685 |
| 2007-06-05 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2007-06-04 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2007-06-01 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2007-05-31 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 2007-05-30 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2007-05-29 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2007-05-25 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2007-05-24 | 335 | 340 | 335 | 340 | 2,000 | 1,700 |
| 2007-05-23 | 330 | 335 | 330 | 335 | 9,000 | 1,675 |
| 2007-05-22 | 335 | 338 | 333 | 338 | 5,000 | 1,690 |
| 2007-05-21 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-05-18 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
| 2007-05-17 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2007-05-16 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2007-05-15 | 353 | 353 | 353 | 353 | 3,000 | 1,765 |
| 2007-05-14 | 340 | 340 | 333 | 333 | 6,000 | 1,665 |
| 2007-05-11 | 335 | 335 | 333 | 333 | 3,000 | 1,665 |
| 2007-05-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2007-05-09 | 333 | 335 | 333 | 335 | 3,000 | 1,675 |
| 2007-05-02 | 336 | 340 | 333 | 333 | 3,000 | 1,665 |
| 2007-04-27 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2007-04-26 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 2007-04-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-04-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-04-23 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2007-04-20 | 350 | 350 | 340 | 340 | 2,000 | 1,700 |
| 2007-04-19 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-04-18 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2007-04-17 | 355 | 355 | 350 | 350 | 7,000 | 1,750 |
| 2007-04-16 | 359 | 359 | 354 | 354 | 3,000 | 1,770 |
| 2007-04-13 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2007-04-11 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2007-04-09 | 360 | 360 | 355 | 355 | 2,000 | 1,775 |
| 2007-04-06 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2007-04-02 | 350 | 352 | 350 | 352 | 4,000 | 1,760 |
| 2007-03-30 | 350 | 350 | 340 | 345 | 12,000 | 1,725 |
| 2007-03-28 | 365 | 370 | 365 | 370 | 2,000 | 1,850 |
| 2007-03-27 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-03-26 | 390 | 390 | 385 | 385 | 3,000 | 1,925 |
| 2007-03-22 | 383 | 385 | 383 | 385 | 3,000 | 1,925 |
| 2007-03-20 | 373 | 385 | 370 | 385 | 9,000 | 1,925 |
| 2007-03-19 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2007-03-16 | 369 | 375 | 369 | 369 | 9,000 | 1,845 |
| 2007-03-12 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2007-03-09 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2007-03-08 | 360 | 365 | 360 | 365 | 3,000 | 1,825 |
| 2007-03-07 | 351 | 355 | 351 | 355 | 2,000 | 1,775 |
| 2007-03-06 | 345 | 350 | 345 | 350 | 4,000 | 1,750 |
| 2007-03-05 | 350 | 350 | 345 | 345 | 4,000 | 1,725 |
| 2007-03-02 | 349 | 355 | 349 | 355 | 6,000 | 1,775 |
| 2007-02-28 | 350 | 350 | 340 | 340 | 7,000 | 1,700 |
| 2007-02-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-02-26 | 355 | 355 | 350 | 350 | 7,000 | 1,750 |
| 2007-02-23 | 345 | 350 | 345 | 350 | 8,000 | 1,750 |
| 2007-02-22 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-02-21 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-02-20 | 339 | 340 | 339 | 340 | 2,000 | 1,700 |
| 2007-02-15 | 336 | 336 | 335 | 335 | 3,000 | 1,675 |
| 2007-02-09 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-02-08 | 341 | 341 | 340 | 340 | 5,000 | 1,700 |
| 2007-02-07 | 348 | 348 | 340 | 340 | 7,000 | 1,700 |
| 2007-02-06 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2007-02-05 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2007-02-02 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2007-02-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-01-31 | 340 | 340 | 339 | 339 | 15,000 | 1,695 |
| 2007-01-30 | 345 | 347 | 345 | 347 | 4,000 | 1,735 |
| 2007-01-29 | 345 | 346 | 345 | 346 | 6,000 | 1,730 |
| 2007-01-26 | 345 | 345 | 341 | 345 | 3,000 | 1,725 |
| 2007-01-25 | 342 | 342 | 340 | 340 | 4,000 | 1,700 |
| 2007-01-24 | 340 | 345 | 340 | 345 | 7,000 | 1,725 |
| 2007-01-23 | 338 | 340 | 338 | 340 | 5,000 | 1,700 |
| 2007-01-22 | 340 | 340 | 338 | 338 | 7,000 | 1,690 |
| 2007-01-19 | 338 | 339 | 338 | 339 | 3,000 | 1,695 |
| 2007-01-17 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2007-01-16 | 339 | 340 | 335 | 335 | 5,000 | 1,675 |
| 2007-01-15 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2007-01-12 | 342 | 345 | 342 | 343 | 4,000 | 1,715 |
| 2007-01-11 | 338 | 342 | 338 | 342 | 3,000 | 1,710 |
| 2007-01-09 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2007-01-05 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
| 2007-01-04 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
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
