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