5969 (株)ロブテックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2009-12-25 | 110 | 119 | 110 | 119 | 6,000 | 595 |
| 2009-12-24 | 113 | 120 | 106 | 120 | 8,000 | 600 |
| 2009-12-22 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2009-12-18 | 113 | 113 | 113 | 113 | 10,000 | 565 |
| 2009-12-17 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2009-12-14 | 108 | 118 | 108 | 118 | 7,000 | 590 |
| 2009-12-11 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2009-12-10 | 118 | 118 | 118 | 118 | 8,000 | 590 |
| 2009-12-02 | 118 | 118 | 118 | 118 | 4,000 | 590 |
| 2009-11-30 | 111 | 111 | 110 | 110 | 2,000 | 550 |
| 2009-11-27 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2009-11-25 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2009-11-24 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2009-11-20 | 116 | 116 | 116 | 116 | 5,000 | 580 |
| 2009-11-19 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2009-11-17 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-11-13 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2009-11-12 | 116 | 116 | 114 | 114 | 5,000 | 570 |
| 2009-11-05 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2009-11-02 | 110 | 110 | 110 | 110 | 7,000 | 550 |
| 2009-10-22 | 116 | 116 | 106 | 110 | 7,000 | 550 |
| 2009-10-21 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2009-10-20 | 119 | 119 | 119 | 119 | 4,000 | 595 |
| 2009-10-16 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-10-15 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2009-10-14 | 122 | 122 | 120 | 120 | 4,000 | 600 |
| 2009-10-09 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2009-09-30 | 122 | 122 | 122 | 122 | 8,000 | 610 |
| 2009-09-29 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-09-28 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-09-25 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2009-09-18 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2009-09-17 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-09-16 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-09-15 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-09-14 | 123 | 123 | 120 | 121 | 5,000 | 605 |
| 2009-09-11 | 120 | 121 | 120 | 120 | 5,000 | 600 |
| 2009-09-10 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2009-09-08 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2009-09-07 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2009-09-04 | 121 | 121 | 120 | 120 | 2,000 | 600 |
| 2009-09-03 | 123 | 125 | 123 | 123 | 9,000 | 615 |
| 2009-08-31 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2009-08-26 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-08-25 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2009-08-24 | 124 | 125 | 124 | 125 | 7,000 | 625 |
| 2009-08-21 | 124 | 124 | 124 | 124 | 5,000 | 620 |
| 2009-08-20 | 123 | 124 | 123 | 124 | 4,000 | 620 |
| 2009-08-18 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-08-17 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2009-08-13 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2009-08-12 | 122 | 122 | 121 | 121 | 9,000 | 605 |
| 2009-08-11 | 127 | 127 | 127 | 127 | 4,000 | 635 |
| 2009-08-10 | 122 | 127 | 122 | 127 | 5,000 | 635 |
| 2009-08-05 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-08-04 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2009-07-31 | 122 | 122 | 122 | 122 | 6,000 | 610 |
| 2009-07-30 | 122 | 125 | 122 | 122 | 6,000 | 610 |
| 2009-07-29 | 122 | 128 | 115 | 128 | 9,000 | 640 |
| 2009-07-28 | 118 | 120 | 118 | 120 | 2,000 | 600 |
| 2009-07-27 | 113 | 122 | 113 | 122 | 4,000 | 610 |
| 2009-07-23 | 129 | 129 | 122 | 123 | 4,000 | 615 |
| 2009-07-22 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-07-17 | 129 | 129 | 129 | 129 | 4,000 | 645 |
| 2009-07-15 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-07-14 | 127 | 137 | 127 | 137 | 6,000 | 685 |
| 2009-07-10 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2009-07-06 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-07-02 | 144 | 144 | 144 | 144 | 6,000 | 720 |
| 2009-07-01 | 136 | 144 | 136 | 144 | 3,000 | 720 |
| 2009-06-29 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2009-06-26 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2009-06-25 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2009-06-24 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2009-06-23 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2009-06-22 | 140 | 145 | 140 | 144 | 3,000 | 720 |
| 2009-06-19 | 160 | 160 | 145 | 150 | 7,000 | 750 |
| 2009-06-15 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2009-06-11 | 157 | 160 | 157 | 160 | 4,000 | 800 |
| 2009-06-10 | 147 | 156 | 147 | 156 | 8,000 | 780 |
| 2009-06-09 | 130 | 135 | 130 | 135 | 3,000 | 675 |
| 2009-06-08 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2009-06-04 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2009-06-02 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-05-29 | 124 | 125 | 124 | 125 | 10,000 | 625 |
| 2009-05-27 | 122 | 124 | 118 | 124 | 8,000 | 620 |
| 2009-05-20 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2009-05-18 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2009-05-14 | 110 | 119 | 110 | 119 | 5,000 | 595 |
| 2009-05-13 | 119 | 119 | 119 | 119 | 3,000 | 595 |
| 2009-05-12 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-05-11 | 113 | 119 | 113 | 119 | 5,000 | 595 |
| 2009-05-08 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2009-05-07 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2009-04-30 | 118 | 119 | 118 | 119 | 12,000 | 595 |
| 2009-04-28 | 120 | 124 | 118 | 118 | 13,000 | 590 |
| 2009-04-27 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-04-22 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2009-04-21 | 123 | 123 | 121 | 121 | 8,000 | 605 |
| 2009-04-20 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2009-04-14 | 120 | 121 | 120 | 121 | 3,000 | 605 |
| 2009-04-13 | 123 | 123 | 121 | 121 | 8,000 | 605 |
| 2009-04-10 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-04-09 | 118 | 121 | 118 | 120 | 8,000 | 600 |
| 2009-04-08 | 121 | 121 | 120 | 121 | 4,000 | 605 |
| 2009-04-07 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-04-06 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-04-03 | 125 | 130 | 125 | 130 | 2,000 | 650 |
| 2009-04-02 | 138 | 138 | 132 | 137 | 3,000 | 685 |
| 2009-04-01 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-03-31 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2009-03-30 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-03-26 | 140 | 140 | 139 | 139 | 4,000 | 695 |
| 2009-03-24 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2009-03-19 | 135 | 135 | 135 | 135 | 12,000 | 675 |
| 2009-03-18 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-03-17 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 2009-03-16 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2009-03-12 | 139 | 145 | 139 | 145 | 4,000 | 725 |
| 2009-03-11 | 130 | 135 | 130 | 133 | 4,000 | 665 |
| 2009-03-10 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2009-03-06 | 145 | 150 | 145 | 150 | 9,000 | 750 |
| 2009-03-05 | 135 | 145 | 135 | 145 | 3,000 | 725 |
| 2009-03-04 | 125 | 130 | 125 | 130 | 3,000 | 650 |
| 2009-03-03 | 144 | 144 | 140 | 140 | 12,000 | 700 |
| 2009-03-02 | 140 | 145 | 140 | 145 | 2,000 | 725 |
| 2009-02-27 | 133 | 140 | 132 | 140 | 5,000 | 700 |
| 2009-02-26 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2009-02-25 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2009-02-24 | 137 | 140 | 137 | 137 | 11,000 | 685 |
| 2009-02-19 | 150 | 150 | 137 | 137 | 3,000 | 685 |
| 2009-02-18 | 156 | 156 | 150 | 150 | 7,000 | 750 |
| 2009-02-17 | 156 | 156 | 155 | 155 | 2,000 | 775 |
| 2009-02-16 | 160 | 160 | 155 | 155 | 7,000 | 775 |
| 2009-02-12 | 170 | 170 | 168 | 168 | 7,000 | 840 |
| 2009-02-10 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2009-02-06 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2009-02-05 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2009-02-03 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2009-02-02 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2009-01-30 | 211 | 211 | 211 | 211 | 7,000 | 1,055 |
| 2009-01-28 | 198 | 211 | 198 | 211 | 4,000 | 1,055 |
| 2009-01-26 | 202 | 202 | 200 | 200 | 2,000 | 1,000 |
| 2009-01-23 | 201 | 209 | 200 | 200 | 3,000 | 1,000 |
| 2009-01-22 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2009-01-20 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2009-01-19 | 208 | 208 | 206 | 206 | 2,000 | 1,030 |
| 2009-01-16 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2009-01-14 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-01-13 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2009-01-09 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2009-01-07 | 200 | 215 | 200 | 215 | 8,000 | 1,075 |
| 2009-01-06 | 210 | 210 | 200 | 200 | 9,000 | 1,000 |
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