5969 (株)ロブテックスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	121	121	119	119	12,000	595
2011-12-29	121	121	120	121	3,000	605
2011-12-28	123	123	123	123	1,000	615
2011-12-26	118	118	118	118	1,000	590
2011-12-22	119	119	119	119	1,000	595
2011-12-21	120	120	119	119	4,000	595
2011-12-20	125	125	125	125	3,000	625
2011-12-15	125	125	125	125	4,000	625
2011-12-14	122	122	122	122	1,000	610
2011-12-12	119	119	119	119	1,000	595
2011-12-09	118	120	118	118	6,000	590
2011-12-06	120	120	116	118	7,000	590
2011-12-05	118	121	116	121	11,000	605
2011-11-30	116	116	116	116	4,000	580
2011-11-29	116	116	116	116	1,000	580
2011-11-28	120	120	120	120	1,000	600
2011-11-25	116	116	116	116	2,000	580
2011-11-21	115	116	115	116	7,000	580
2011-11-18	124	124	124	124	4,000	620
2011-11-15	124	124	124	124	1,000	620
2011-11-14	120	125	120	125	6,000	625
2011-11-11	119	119	119	119	3,000	595
2011-11-10	119	119	119	119	7,000	595
2011-11-09	116	116	116	116	1,000	580
2011-11-07	113	113	113	113	2,000	565
2011-11-04	112	112	112	112	2,000	560
2011-11-02	122	122	110	111	23,000	555
2011-11-01	120	123	119	119	11,000	595
2011-10-26	119	119	119	119	1,000	595
2011-10-25	124	124	124	124	3,000	620
2011-10-19	118	121	118	121	5,000	605
2011-10-14	134	135	125	133	37,000	665
2011-10-13	124	125	124	124	9,000	620
2011-10-12	120	120	120	120	5,000	600
2011-10-07	117	117	117	117	7,000	585
2011-10-06	114	117	114	117	4,000	585
2011-10-04	113	113	113	113	1,000	565
2011-10-03	114	114	114	114	1,000	570
2011-09-30	115	115	115	115	3,000	575
2011-09-29	115	115	115	115	1,000	575
2011-09-28	115	115	115	115	1,000	575
2011-09-27	110	110	110	110	1,000	550
2011-09-26	116	116	114	114	2,000	570
2011-09-22	115	115	115	115	2,000	575
2011-09-13	117	117	112	112	5,000	560
2011-09-09	114	114	114	114	1,000	570
2011-09-07	114	114	114	114	1,000	570
2011-09-05	116	116	116	116	6,000	580
2011-09-02	112	116	112	116	2,000	580
2011-09-01	112	112	112	112	1,000	560
2011-08-31	114	114	114	114	2,000	570
2011-08-29	114	114	114	114	1,000	570
2011-08-25	103	108	103	108	41,000	540
2011-08-24	109	109	107	108	13,000	540
2011-08-23	112	112	112	112	1,000	560
2011-08-22	115	115	115	115	4,000	575
2011-08-19	128	128	120	120	6,000	600
2011-08-12	128	128	128	128	3,000	640
2011-08-11	128	128	128	128	2,000	640
2011-08-10	127	127	127	127	1,000	635
2011-08-08	137	137	122	126	8,000	630
2011-08-05	137	137	137	137	1,000	685
2011-08-01	147	147	137	137	7,000	685
2011-07-29	132	149	132	149	37,000	745
2011-07-28	135	135	132	132	3,000	660
2011-07-27	130	140	130	140	27,000	700
2011-07-21	133	133	130	130	11,000	650
2011-07-20	128	133	128	133	3,000	665
2011-07-19	128	128	128	128	1,000	640
2011-07-15	131	136	131	136	3,000	680
2011-07-14	129	129	129	129	5,000	645
2011-07-13	129	129	129	129	10,000	645
2011-07-12	126	126	126	126	11,000	630
2011-07-11	122	126	122	126	7,000	630
2011-07-08	116	121	116	121	4,000	605
2011-07-07	117	117	115	115	2,000	575
2011-07-05	115	115	115	115	3,000	575
2011-07-04	114	115	114	115	2,000	575
2011-07-01	116	116	116	116	2,000	580
2011-06-30	116	116	116	116	2,000	580
2011-06-29	115	115	115	115	40,000	575
2011-06-28	115	115	115	115	5,000	575
2011-06-22	112	112	109	109	3,000	545
2011-06-21	109	109	109	109	3,000	545
2011-06-16	109	109	109	109	1,000	545
2011-06-14	112	112	109	109	5,000	545
2011-06-13	112	112	112	112	1,000	560
2011-06-10	112	112	112	112	6,000	560
2011-06-09	112	112	112	112	1,000	560
2011-06-06	110	110	110	110	5,000	550
2011-06-03	115	115	115	115	4,000	575
2011-05-31	115	115	115	115	2,000	575
2011-05-30	111	115	111	115	3,000	575
2011-05-25	112	114	112	114	2,000	570
2011-05-24	113	113	109	109	2,000	545
2011-05-23	115	115	115	115	1,000	575
2011-05-20	115	115	115	115	3,000	575
2011-05-19	113	116	113	115	7,000	575
2011-05-18	110	110	110	110	1,000	550
2011-05-17	108	108	108	108	3,000	540
2011-05-16	111	111	110	110	3,000	550
2011-05-13	112	112	106	109	18,000	545
2011-05-12	121	121	112	115	9,000	575
2011-05-11	129	129	117	122	5,000	610
2011-05-10	119	130	119	130	5,000	650
2011-05-09	115	115	115	115	5,000	575
2011-05-06	115	115	115	115	1,000	575
2011-04-28	112	112	112	112	4,000	560
2011-04-25	109	109	109	109	1,000	545
2011-04-22	107	108	107	108	7,000	540
2011-04-21	105	105	105	105	6,000	525
2011-04-20	106	106	104	104	2,000	520
2011-04-19	103	103	103	103	1,000	515
2011-04-15	103	103	103	103	1,000	515
2011-04-14	103	103	103	103	2,000	515
2011-04-13	101	101	101	101	3,000	505
2011-04-12	104	104	103	103	3,000	515
2011-04-08	100	100	100	100	2,000	500
2011-04-06	103	103	100	100	7,000	500
2011-04-05	106	106	99	99	22,000	495
2011-04-04	106	110	106	106	8,000	530
2011-04-01	110	110	110	110	1,000	550
2011-03-31	115	117	113	113	5,000	565
2011-03-29	113	113	113	113	1,000	565
2011-03-25	112	115	110	115	4,000	575
2011-03-24	116	116	115	115	7,000	575
2011-03-23	106	116	103	116	11,000	580
2011-03-22	99	99	99	99	1,000	495
2011-03-18	94	94	94	94	1,000	470
2011-03-17	83	85	81	85	5,000	425
2011-03-16	84	88	84	88	16,000	440
2011-03-15	102	102	99	99	2,000	495
2011-03-14	112	112	112	112	1,000	560
2011-03-11	122	122	115	116	11,000	580
2011-03-10	124	124	122	122	2,000	610
2011-03-09	123	123	122	122	2,000	610
2011-03-08	122	122	122	122	2,000	610
2011-03-07	121	121	121	121	2,000	605
2011-03-04	123	123	120	120	6,000	600
2011-03-02	120	120	120	120	2,000	600
2011-02-28	122	122	122	122	2,000	610
2011-02-25	120	122	120	122	2,000	610
2011-02-22	122	122	121	122	3,000	610
2011-02-21	120	120	120	120	3,000	600
2011-02-18	120	120	120	120	2,000	600
2011-02-16	122	122	120	120	3,000	600
2011-02-15	122	122	122	122	2,000	610
2011-02-14	124	124	124	124	2,000	620
2011-02-10	124	124	119	119	5,000	595
2011-02-09	121	124	120	124	7,000	620
2011-02-08	123	130	123	126	18,000	630
2011-02-07	116	116	116	116	6,000	580
2011-02-04	115	115	115	115	1,000	575
2011-01-31	117	117	113	115	7,000	575
2011-01-28	114	117	114	117	5,000	585
2011-01-27	113	113	113	113	1,000	565
2011-01-24	111	111	111	111	3,000	555
2011-01-21	118	118	118	118	4,000	590
2011-01-20	116	118	116	118	5,000	590
2011-01-18	116	116	116	116	1,000	580
2011-01-17	115	115	115	115	1,000	575
2011-01-11	120	120	120	120	4,000	600
2011-01-07	120	120	120	120	2,000	600
2011-01-04	114	114	114	114	6,000	570

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5969 (株)ロブテックス の時系列データ [2011年度]

5969 (株)ロブテックスの時系列データ [2011年度]