5969 (株)ロブテックスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	110	114	110	114	5,000	570
2010-12-29	110	110	110	110	3,000	550
2010-12-27	111	111	110	110	2,000	550
2010-12-24	112	112	112	112	9,000	560
2010-12-22	110	112	110	112	3,000	560
2010-12-21	110	110	110	110	5,000	550
2010-12-20	110	111	110	110	3,000	550
2010-12-17	109	109	109	109	2,000	545
2010-12-16	110	110	110	110	3,000	550
2010-12-15	110	110	110	110	1,000	550
2010-12-14	109	109	109	109	1,000	545
2010-12-13	106	109	106	109	10,000	545
2010-12-10	105	106	104	106	8,000	530
2010-12-07	103	103	102	103	7,000	515
2010-12-03	104	104	104	104	1,000	520
2010-12-02	99	100	99	100	15,000	500
2010-12-01	102	102	102	102	5,000	510
2010-11-30	102	102	102	102	2,000	510
2010-11-24	102	102	102	102	5,000	510
2010-11-16	100	100	99	99	2,000	495
2010-11-12	108	108	108	108	4,000	540
2010-11-08	105	105	105	105	1,000	525
2010-11-05	100	100	100	100	4,000	500
2010-11-04	96	100	96	100	2,000	500
2010-11-02	93	96	93	96	2,000	480
2010-11-01	90	90	90	90	1,000	450
2010-10-29	90	90	90	90	1,000	450
2010-10-28	85	91	85	90	14,000	450
2010-10-27	88	88	85	85	11,000	425
2010-10-26	91	91	90	90	9,000	450
2010-10-25	96	96	93	93	3,000	465
2010-10-22	100	100	100	100	1,000	500
2010-10-21	104	104	100	100	4,000	500
2010-10-20	104	104	104	104	1,000	520
2010-10-19	101	101	101	101	1,000	505
2010-10-18	115	115	103	103	7,000	515
2010-10-15	113	113	113	113	3,000	565
2010-10-14	113	113	113	113	1,000	565
2010-10-13	110	110	110	110	7,000	550
2010-10-07	110	110	106	106	2,000	530
2010-10-04	107	107	107	107	1,000	535
2010-10-01	107	107	107	107	1,000	535
2010-09-30	113	113	112	112	7,000	560
2010-09-29	113	113	113	113	1,000	565
2010-09-27	114	114	114	114	1,000	570
2010-09-24	114	114	107	107	3,000	535
2010-09-22	112	112	112	112	1,000	560
2010-09-16	109	109	109	109	1,000	545
2010-09-14	114	114	114	114	4,000	570
2010-08-31	111	111	111	111	5,000	555
2010-08-24	111	111	111	111	4,000	555
2010-08-23	106	111	106	111	9,000	555
2010-08-19	106	106	106	106	1,000	530
2010-08-17	109	109	109	109	1,000	545
2010-08-16	110	110	110	110	1,000	550
2010-08-13	110	111	110	111	4,000	555
2010-08-12	108	108	108	108	2,000	540
2010-08-06	105	105	105	105	3,000	525
2010-08-05	106	106	106	106	1,000	530
2010-08-03	110	110	110	110	11,000	550
2010-08-02	108	110	108	110	11,000	550
2010-07-30	107	107	107	107	2,000	535
2010-07-29	107	107	103	106	6,000	530
2010-07-28	108	108	108	108	1,000	540
2010-07-27	111	111	111	111	1,000	555
2010-07-22	111	114	111	114	2,000	570
2010-07-21	116	116	116	116	7,000	580
2010-07-20	117	117	117	117	17,000	585
2010-07-13	114	114	114	114	10,000	570
2010-07-12	111	111	111	111	4,000	555
2010-07-09	111	111	111	111	1,000	555
2010-07-07	105	105	105	105	2,000	525
2010-07-06	106	106	106	106	5,000	530
2010-07-05	105	105	105	105	4,000	525
2010-07-02	110	110	110	110	1,000	550
2010-07-01	111	111	110	110	2,000	550
2010-06-30	113	113	111	111	6,000	555
2010-06-28	113	113	113	113	1,000	565
2010-06-25	112	113	112	113	8,000	565
2010-06-23	113	114	113	114	2,000	570
2010-06-21	111	114	111	114	4,000	570
2010-06-18	114	114	114	114	4,000	570
2010-06-16	112	114	112	114	2,000	570
2010-06-11	112	112	112	112	4,000	560
2010-06-02	112	112	112	112	1,000	560
2010-06-01	115	115	115	115	6,000	575
2010-05-31	115	115	115	115	1,000	575
2010-05-28	110	110	110	110	1,000	550
2010-05-25	107	107	107	107	3,000	535
2010-05-24	108	110	104	104	14,000	520
2010-05-21	108	109	108	109	5,000	545
2010-05-20	118	118	118	118	5,000	590
2010-05-14	118	118	118	118	16,000	590
2010-05-13	115	125	115	115	34,000	575
2010-05-12	110	115	110	115	5,000	575
2010-05-11	110	112	109	109	8,000	545
2010-05-10	114	114	105	109	47,000	545
2010-05-07	116	116	107	111	13,000	555
2010-05-06	119	119	117	117	7,000	585
2010-04-28	120	120	119	119	29,000	595
2010-04-27	119	119	119	119	6,000	595
2010-04-26	119	119	116	116	6,000	580
2010-04-23	118	118	116	116	3,000	580
2010-04-22	117	118	117	118	3,000	590
2010-04-21	115	118	115	117	4,000	585
2010-04-20	113	113	113	113	2,000	565
2010-04-19	116	118	112	113	9,000	565
2010-04-16	119	119	116	116	5,000	580
2010-04-15	118	118	118	118	2,000	590
2010-04-14	119	119	119	119	2,000	595
2010-04-13	120	120	120	120	2,000	600
2010-04-12	119	120	119	120	8,000	600
2010-04-09	120	120	120	120	1,000	600
2010-04-08	116	118	116	118	3,000	590
2010-04-07	117	117	117	117	1,000	585
2010-04-06	117	117	117	117	1,000	585
2010-04-01	120	120	117	118	12,000	590
2010-03-31	119	120	118	118	10,000	590
2010-03-30	118	118	118	118	1,000	590
2010-03-29	119	119	119	119	2,000	595
2010-03-26	115	117	115	117	3,000	585
2010-03-25	116	116	116	116	1,000	580
2010-03-24	116	116	116	116	3,000	580
2010-03-23	115	116	113	115	14,000	575
2010-03-19	115	115	115	115	2,000	575
2010-03-17	114	114	114	114	1,000	570
2010-03-16	115	115	115	115	3,000	575
2010-03-15	115	115	114	115	10,000	575
2010-03-12	115	115	113	114	6,000	570
2010-03-11	113	113	113	113	2,000	565
2010-03-10	114	114	112	113	8,000	565
2010-03-09	110	111	110	111	15,000	555
2010-03-08	116	116	116	116	1,000	580
2010-03-05	115	115	115	115	4,000	575
2010-03-04	113	113	113	113	1,000	565
2010-03-01	117	117	117	117	3,000	585
2010-02-26	114	117	114	117	8,000	585
2010-02-25	115	115	112	114	4,000	570
2010-02-22	120	120	120	120	5,000	600
2010-02-19	120	120	120	120	1,000	600
2010-02-18	119	119	119	119	1,000	595
2010-02-12	126	126	126	126	1,000	630
2010-02-10	126	126	126	126	5,000	630
2010-02-01	126	126	126	126	5,000	630
2010-01-29	116	126	116	126	19,000	630
2010-01-27	116	116	116	116	1,000	580
2010-01-26	118	118	118	118	1,000	590
2010-01-21	120	120	120	120	4,000	600
2010-01-20	120	120	120	120	1,000	600
2010-01-19	120	120	120	120	1,000	600
2010-01-18	120	121	120	121	2,000	605
2010-01-15	122	122	120	120	5,000	600
2010-01-14	129	129	122	126	9,000	630
2010-01-12	124	127	124	126	11,000	630
2010-01-06	121	121	121	121	1,000	605
2010-01-04	131	140	118	118	4,000	590

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

5969 (株)ロブテックス の時系列データ [2010年度]

5969 (株)ロブテックスの時系列データ [2010年度]