5969 (株)ロブテックスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	121	123	121	123	8,000	615
2012-12-26	117	121	117	121	2,000	605
2012-12-25	121	121	121	121	1,000	605
2012-12-21	120	120	120	120	5,000	600
2012-12-19	119	120	119	120	11,000	600
2012-12-17	119	119	119	119	6,000	595
2012-12-14	116	117	115	117	5,000	585
2012-12-13	116	116	116	116	1,000	580
2012-12-12	115	115	115	115	3,000	575
2012-12-11	120	120	120	120	11,000	600
2012-12-06	120	120	120	120	4,000	600
2012-12-05	121	121	120	120	3,000	600
2012-12-03	120	120	120	120	1,000	600
2012-11-30	123	123	120	120	4,000	600
2012-11-26	123	123	123	123	4,000	615
2012-11-20	120	120	120	120	1,000	600
2012-11-19	118	118	118	118	2,000	590
2012-11-16	116	117	116	117	2,000	585
2012-11-15	121	121	112	112	6,000	560
2012-11-13	123	123	123	123	3,000	615
2012-11-08	121	121	121	121	1,000	605
2012-11-05	125	125	125	125	7,000	625
2012-11-02	125	125	125	125	3,000	625
2012-10-29	122	122	122	122	2,000	610
2012-10-22	117	117	117	117	1,000	585
2012-10-19	122	122	122	122	4,000	610
2012-10-11	122	122	122	122	4,000	610
2012-10-10	122	122	122	122	5,000	610
2012-09-28	119	119	119	119	4,000	595
2012-09-27	119	119	119	119	1,000	595
2012-09-26	120	120	115	115	3,000	575
2012-09-20	122	122	120	122	14,000	610
2012-09-12	122	122	122	122	4,000	610
2012-09-11	120	121	120	121	26,000	605
2012-09-10	127	127	127	127	1,000	635
2012-09-06	124	124	124	124	1,000	620
2012-09-04	129	129	124	124	5,000	620
2012-09-03	129	129	129	129	1,000	645
2012-08-29	127	127	127	127	1,000	635
2012-08-22	129	129	129	129	3,000	645
2012-08-16	126	126	126	126	4,000	630
2012-08-10	129	129	129	129	3,000	645
2012-08-03	129	129	129	129	9,000	645
2012-08-02	129	129	129	129	5,000	645
2012-08-01	128	128	128	128	2,000	640
2012-07-31	129	129	128	128	3,000	640
2012-07-25	128	128	128	128	5,000	640
2012-07-24	127	127	127	127	1,000	635
2012-07-20	129	129	129	129	10,000	645
2012-07-12	127	129	127	129	2,000	645
2012-07-11	130	130	129	129	17,000	645
2012-07-10	128	130	128	130	18,000	650
2012-07-09	128	128	128	128	2,000	640
2012-07-06	127	127	127	127	4,000	635
2012-07-05	127	127	127	127	1,000	635
2012-07-04	125	125	125	125	2,000	625
2012-07-03	125	125	125	125	1,000	625
2012-07-02	126	126	126	126	1,000	630
2012-06-29	125	125	125	125	7,000	625
2012-06-28	125	125	125	125	1,000	625
2012-06-20	128	128	125	125	5,000	625
2012-06-18	128	128	128	128	1,000	640
2012-06-12	128	128	128	128	1,000	640
2012-06-08	124	124	124	124	5,000	620
2012-06-07	124	124	124	124	2,000	620
2012-06-05	123	123	123	123	4,000	615
2012-06-04	123	123	123	123	1,000	615
2012-05-31	122	123	122	123	6,000	615
2012-05-30	122	122	122	122	2,000	610
2012-05-25	124	124	124	124	2,000	620
2012-05-22	123	123	123	123	1,000	615
2012-05-21	124	124	124	124	2,000	620
2012-05-18	124	124	124	124	6,000	620
2012-05-17	124	124	124	124	2,000	620
2012-05-15	124	124	124	124	2,000	620
2012-05-14	126	126	126	126	1,000	630
2012-05-11	129	129	128	129	16,000	645
2012-05-10	129	129	125	125	5,000	625
2012-05-09	129	129	129	129	1,000	645
2012-05-07	128	128	128	128	3,000	640
2012-05-02	128	128	128	128	3,000	640
2012-05-01	128	128	128	128	3,000	640
2012-04-27	127	128	127	128	2,000	640
2012-04-26	127	127	124	125	9,000	625
2012-04-25	129	129	129	129	3,000	645
2012-04-24	129	130	129	130	2,000	650
2012-04-23	129	129	128	128	3,000	640
2012-04-20	129	129	129	129	1,000	645
2012-04-19	128	129	128	129	2,000	645
2012-04-17	129	129	129	129	3,000	645
2012-04-16	127	129	127	129	4,000	645
2012-04-13	130	130	128	128	6,000	640
2012-04-12	131	133	130	133	6,000	665
2012-04-11	126	139	126	139	4,000	695
2012-04-10	124	150	124	135	31,000	675
2012-04-05	124	124	124	124	6,000	620
2012-04-03	124	124	124	124	2,000	620
2012-03-30	121	121	121	121	1,000	605
2012-03-28	121	121	121	121	1,000	605
2012-03-27	120	122	120	122	16,000	610
2012-03-26	124	124	122	122	7,000	610
2012-03-23	124	125	124	124	5,000	620
2012-03-21	125	125	124	124	2,000	620
2012-03-19	125	125	124	124	13,000	620
2012-03-16	124	124	124	124	1,000	620
2012-03-14	124	124	124	124	18,000	620
2012-03-13	125	125	123	123	6,000	615
2012-03-12	124	124	124	124	2,000	620
2012-03-08	120	120	120	120	4,000	600
2012-03-07	121	121	120	120	11,000	600
2012-03-06	123	123	123	123	2,000	615
2012-03-05	126	126	120	120	14,000	600
2012-03-01	126	126	126	126	3,000	630
2012-02-29	123	126	123	126	8,000	630
2012-02-28	123	123	121	121	8,000	605
2012-02-27	122	125	122	125	10,000	625
2012-02-24	121	121	121	121	3,000	605
2012-02-23	120	122	120	122	3,000	610
2012-02-22	120	120	120	120	3,000	600
2012-02-21	120	120	120	120	10,000	600
2012-02-20	120	120	120	120	5,000	600
2012-02-17	120	120	120	120	3,000	600
2012-02-15	120	120	120	120	12,000	600
2012-02-14	122	122	122	122	4,000	610
2012-02-08	124	124	120	120	4,000	600
2012-02-07	124	124	124	124	1,000	620
2012-02-06	124	124	120	120	5,000	600
2012-02-03	119	119	119	119	3,000	595
2012-02-01	119	119	119	119	2,000	595
2012-01-31	120	120	120	120	3,000	600
2012-01-30	119	120	119	120	2,000	600
2012-01-27	118	119	118	119	4,000	595
2012-01-26	118	118	118	118	8,000	590
2012-01-25	124	124	116	117	28,000	585
2012-01-23	124	124	124	124	7,000	620
2012-01-20	124	124	124	124	1,000	620
2012-01-18	120	120	119	119	6,000	595
2012-01-17	125	125	125	125	3,000	625
2012-01-16	124	124	124	124	3,000	620
2012-01-12	121	122	121	122	3,000	610
2012-01-10	120	121	120	121	2,000	605
2012-01-06	124	124	123	123	7,000	615
2012-01-05	124	124	124	124	1,000	620

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 [2012年度]

5969 (株)ロブテックスの時系列データ [2012年度]