5969 (株)ロブテックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2008-12-29 | 200 | 220 | 200 | 220 | 2,000 | 1,100 |
| 2008-12-26 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-12-24 | 210 | 215 | 210 | 215 | 4,000 | 1,075 |
| 2008-12-22 | 235 | 235 | 210 | 210 | 3,000 | 1,050 |
| 2008-12-19 | 232 | 235 | 232 | 235 | 3,000 | 1,175 |
| 2008-12-18 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2008-12-17 | 226 | 228 | 226 | 228 | 9,000 | 1,140 |
| 2008-12-16 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2008-12-12 | 228 | 228 | 213 | 213 | 4,000 | 1,065 |
| 2008-12-11 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2008-12-10 | 219 | 219 | 209 | 209 | 13,000 | 1,045 |
| 2008-12-09 | 219 | 219 | 219 | 219 | 3,000 | 1,095 |
| 2008-12-08 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2008-12-05 | 225 | 225 | 224 | 224 | 4,000 | 1,120 |
| 2008-12-04 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2008-12-03 | 230 | 230 | 225 | 225 | 5,000 | 1,125 |
| 2008-12-02 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 2008-12-01 | 218 | 230 | 218 | 230 | 5,000 | 1,150 |
| 2008-11-28 | 218 | 218 | 216 | 216 | 4,000 | 1,080 |
| 2008-11-27 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2008-11-26 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2008-11-20 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2008-11-17 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2008-11-12 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2008-11-11 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2008-11-10 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2008-11-07 | 191 | 200 | 191 | 200 | 14,000 | 1,000 |
| 2008-11-06 | 235 | 235 | 235 | 235 | 11,000 | 1,175 |
| 2008-11-05 | 228 | 235 | 228 | 235 | 7,000 | 1,175 |
| 2008-11-04 | 228 | 228 | 228 | 228 | 4,000 | 1,140 |
| 2008-10-31 | 212 | 214 | 212 | 214 | 4,000 | 1,070 |
| 2008-10-30 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2008-10-28 | 188 | 196 | 188 | 196 | 3,000 | 980 |
| 2008-10-24 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2008-10-23 | 233 | 233 | 233 | 233 | 4,000 | 1,165 |
| 2008-10-22 | 233 | 233 | 233 | 233 | 4,000 | 1,165 |
| 2008-10-21 | 235 | 235 | 233 | 233 | 4,000 | 1,165 |
| 2008-10-20 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2008-10-17 | 235 | 235 | 218 | 218 | 6,000 | 1,090 |
| 2008-10-16 | 245 | 245 | 230 | 230 | 10,000 | 1,150 |
| 2008-10-15 | 249 | 255 | 240 | 245 | 15,000 | 1,225 |
| 2008-10-14 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2008-10-10 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2008-10-08 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2008-10-07 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-10-06 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2008-10-03 | 245 | 255 | 245 | 255 | 3,000 | 1,275 |
| 2008-10-01 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 2008-09-30 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2008-09-29 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2008-09-26 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-09-24 | 203 | 203 | 203 | 203 | 5,000 | 1,015 |
| 2008-09-19 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-09-18 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2008-09-17 | 195 | 200 | 195 | 200 | 5,000 | 1,000 |
| 2008-09-16 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 2008-09-05 | 240 | 240 | 240 | 240 | 9,000 | 1,200 |
| 2008-09-02 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-09-01 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2008-08-29 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2008-08-28 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 2008-08-27 | 256 | 256 | 255 | 255 | 5,000 | 1,275 |
| 2008-08-20 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2008-08-13 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2008-08-08 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2008-08-07 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2008-08-06 | 287 | 298 | 287 | 287 | 21,000 | 1,435 |
| 2008-08-05 | 284 | 284 | 284 | 284 | 10,000 | 1,420 |
| 2008-08-01 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2008-07-31 | 288 | 288 | 281 | 281 | 3,000 | 1,405 |
| 2008-07-29 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2008-07-25 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2008-07-23 | 357 | 357 | 307 | 312 | 17,000 | 1,560 |
| 2008-07-22 | 295 | 302 | 294 | 302 | 10,000 | 1,510 |
| 2008-07-18 | 294 | 294 | 294 | 294 | 7,000 | 1,470 |
| 2008-07-17 | 290 | 294 | 290 | 294 | 2,000 | 1,470 |
| 2008-07-16 | 290 | 290 | 290 | 290 | 26,000 | 1,450 |
| 2008-07-15 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-07-14 | 284 | 285 | 284 | 285 | 5,000 | 1,425 |
| 2008-07-11 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2008-07-10 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-07-09 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2008-07-08 | 267 | 269 | 267 | 269 | 4,000 | 1,345 |
| 2008-07-07 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2008-07-04 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-07-03 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2008-06-30 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-06-26 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2008-06-25 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2008-06-24 | 239 | 240 | 239 | 240 | 4,000 | 1,200 |
| 2008-06-23 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
| 2008-06-19 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2008-06-18 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2008-06-17 | 225 | 225 | 221 | 222 | 3,000 | 1,110 |
| 2008-06-12 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2008-06-11 | 218 | 228 | 218 | 228 | 4,000 | 1,140 |
| 2008-06-10 | 235 | 237 | 235 | 237 | 3,000 | 1,185 |
| 2008-06-06 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-06-05 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2008-06-04 | 226 | 226 | 226 | 226 | 4,000 | 1,130 |
| 2008-06-03 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2008-05-29 | 224 | 224 | 220 | 220 | 2,000 | 1,100 |
| 2008-05-28 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2008-05-22 | 224 | 229 | 224 | 229 | 3,000 | 1,145 |
| 2008-05-21 | 244 | 244 | 239 | 239 | 3,000 | 1,195 |
| 2008-05-20 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2008-05-19 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2008-05-16 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2008-05-15 | 214 | 214 | 214 | 214 | 4,000 | 1,070 |
| 2008-05-14 | 208 | 215 | 208 | 211 | 8,000 | 1,055 |
| 2008-05-13 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2008-05-12 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2008-05-09 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2008-05-08 | 199 | 199 | 199 | 199 | 5,000 | 995 |
| 2008-05-01 | 195 | 196 | 195 | 196 | 2,000 | 980 |
| 2008-04-30 | 200 | 200 | 195 | 195 | 2,000 | 975 |
| 2008-04-28 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2008-04-25 | 192 | 192 | 191 | 191 | 2,000 | 955 |
| 2008-04-24 | 190 | 200 | 190 | 200 | 5,000 | 1,000 |
| 2008-04-23 | 185 | 190 | 185 | 190 | 7,000 | 950 |
| 2008-04-22 | 170 | 180 | 170 | 180 | 14,000 | 900 |
| 2008-04-21 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2008-04-18 | 167 | 171 | 167 | 168 | 8,000 | 840 |
| 2008-04-17 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2008-04-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-04-10 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2008-04-07 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-04-04 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2008-04-03 | 170 | 172 | 170 | 172 | 3,000 | 860 |
| 2008-04-02 | 168 | 170 | 168 | 170 | 5,000 | 850 |
| 2008-04-01 | 175 | 176 | 161 | 167 | 18,000 | 835 |
| 2008-03-31 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 2008-03-28 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-03-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-03-26 | 193 | 197 | 193 | 197 | 3,000 | 985 |
| 2008-03-25 | 201 | 205 | 200 | 200 | 22,000 | 1,000 |
| 2008-03-24 | 195 | 200 | 195 | 200 | 9,000 | 1,000 |
| 2008-03-21 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2008-03-19 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2008-03-17 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2008-03-13 | 193 | 195 | 193 | 195 | 3,000 | 975 |
| 2008-03-12 | 200 | 200 | 198 | 198 | 5,000 | 990 |
| 2008-03-11 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-03-10 | 209 | 210 | 209 | 210 | 4,000 | 1,050 |
| 2008-03-07 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2008-03-06 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2008-03-03 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2008-02-29 | 235 | 235 | 235 | 235 | 8,000 | 1,175 |
| 2008-02-27 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-02-26 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2008-02-25 | 240 | 240 | 235 | 235 | 3,000 | 1,175 |
| 2008-02-22 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2008-02-20 | 240 | 240 | 239 | 240 | 7,000 | 1,200 |
| 2008-02-19 | 240 | 240 | 239 | 239 | 2,000 | 1,195 |
| 2008-02-18 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2008-02-15 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 2008-02-13 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2008-02-06 | 243 | 243 | 241 | 241 | 9,000 | 1,205 |
| 2008-02-01 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2008-01-31 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-01-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-01-24 | 235 | 260 | 235 | 260 | 5,000 | 1,300 |
| 2008-01-23 | 260 | 260 | 235 | 235 | 3,000 | 1,175 |
| 2008-01-22 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2008-01-18 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
| 2008-01-16 | 272 | 272 | 272 | 272 | 6,000 | 1,360 |
| 2008-01-15 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2008-01-11 | 279 | 279 | 272 | 272 | 5,000 | 1,360 |
| 2008-01-09 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2008-01-07 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2008-01-04 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
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