5969 (株)ロブテックス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 185 | 186 | 185 | 186 | 2,000 | 930 |
| 2013-12-27 | 185 | 186 | 183 | 185 | 7,000 | 925 |
| 2013-12-26 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2013-12-25 | 177 | 193 | 177 | 180 | 16,000 | 900 |
| 2013-12-24 | 176 | 176 | 176 | 176 | 13,000 | 880 |
| 2013-12-20 | 182 | 182 | 177 | 177 | 7,000 | 885 |
| 2013-12-19 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2013-12-18 | 178 | 178 | 173 | 173 | 9,000 | 865 |
| 2013-12-17 | 182 | 182 | 180 | 180 | 7,000 | 900 |
| 2013-12-16 | 187 | 187 | 182 | 182 | 13,000 | 910 |
| 2013-12-13 | 186 | 187 | 186 | 187 | 4,000 | 935 |
| 2013-12-12 | 183 | 185 | 183 | 185 | 5,000 | 925 |
| 2013-12-11 | 183 | 183 | 181 | 183 | 4,000 | 915 |
| 2013-12-10 | 178 | 180 | 178 | 180 | 2,000 | 900 |
| 2013-12-09 | 182 | 182 | 178 | 178 | 8,000 | 890 |
| 2013-12-06 | 184 | 184 | 176 | 179 | 18,000 | 895 |
| 2013-12-05 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2013-12-04 | 190 | 190 | 188 | 188 | 4,000 | 940 |
| 2013-12-03 | 191 | 192 | 189 | 189 | 3,000 | 945 |
| 2013-11-29 | 193 | 193 | 186 | 191 | 16,000 | 955 |
| 2013-11-28 | 185 | 193 | 185 | 193 | 2,000 | 965 |
| 2013-11-27 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2013-11-26 | 185 | 192 | 179 | 192 | 11,000 | 960 |
| 2013-11-25 | 188 | 195 | 185 | 185 | 16,000 | 925 |
| 2013-11-22 | 177 | 183 | 177 | 183 | 11,000 | 915 |
| 2013-11-21 | 177 | 182 | 177 | 177 | 14,000 | 885 |
| 2013-11-20 | 174 | 176 | 174 | 176 | 2,000 | 880 |
| 2013-11-19 | 174 | 175 | 174 | 174 | 7,000 | 870 |
| 2013-11-18 | 175 | 180 | 174 | 176 | 13,000 | 880 |
| 2013-11-15 | 172 | 175 | 172 | 173 | 18,000 | 865 |
| 2013-11-14 | 175 | 175 | 170 | 172 | 22,000 | 860 |
| 2013-11-13 | 180 | 180 | 175 | 178 | 18,000 | 890 |
| 2013-11-12 | 180 | 182 | 171 | 171 | 67,000 | 855 |
| 2013-11-11 | 169 | 210 | 169 | 182 | 423,000 | 910 |
| 2013-11-08 | 158 | 160 | 157 | 160 | 27,000 | 800 |
| 2013-11-07 | 158 | 158 | 158 | 158 | 4,000 | 790 |
| 2013-11-06 | 156 | 158 | 156 | 158 | 8,000 | 790 |
| 2013-11-05 | 156 | 156 | 156 | 156 | 7,000 | 780 |
| 2013-11-01 | 157 | 157 | 156 | 156 | 8,000 | 780 |
| 2013-10-30 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2013-10-29 | 158 | 158 | 157 | 157 | 2,000 | 785 |
| 2013-10-28 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2013-10-24 | 159 | 160 | 159 | 160 | 5,000 | 800 |
| 2013-10-23 | 161 | 161 | 161 | 161 | 7,000 | 805 |
| 2013-10-21 | 159 | 159 | 158 | 158 | 4,000 | 790 |
| 2013-10-18 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2013-10-17 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2013-10-16 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2013-10-15 | 160 | 160 | 156 | 156 | 2,000 | 780 |
| 2013-10-11 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2013-10-10 | 153 | 158 | 153 | 154 | 7,000 | 770 |
| 2013-10-09 | 151 | 155 | 151 | 155 | 4,000 | 775 |
| 2013-10-08 | 151 | 151 | 151 | 151 | 4,000 | 755 |
| 2013-10-07 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2013-10-04 | 156 | 156 | 151 | 152 | 18,000 | 760 |
| 2013-10-03 | 155 | 156 | 153 | 155 | 9,000 | 775 |
| 2013-10-02 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 2013-09-30 | 167 | 167 | 166 | 166 | 4,000 | 830 |
| 2013-09-27 | 169 | 170 | 167 | 167 | 16,000 | 835 |
| 2013-09-26 | 165 | 167 | 165 | 167 | 3,000 | 835 |
| 2013-09-25 | 161 | 163 | 161 | 163 | 7,000 | 815 |
| 2013-09-24 | 159 | 161 | 157 | 157 | 18,000 | 785 |
| 2013-09-20 | 153 | 157 | 153 | 157 | 2,000 | 785 |
| 2013-09-19 | 155 | 155 | 153 | 153 | 2,000 | 765 |
| 2013-09-18 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2013-09-17 | 154 | 156 | 154 | 155 | 10,000 | 775 |
| 2013-09-13 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2013-09-12 | 154 | 154 | 152 | 152 | 4,000 | 760 |
| 2013-09-11 | 152 | 154 | 152 | 154 | 4,000 | 770 |
| 2013-09-10 | 153 | 154 | 151 | 151 | 5,000 | 755 |
| 2013-09-09 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2013-09-04 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2013-09-02 | 144 | 145 | 144 | 145 | 4,000 | 725 |
| 2013-08-30 | 148 | 150 | 148 | 150 | 5,000 | 750 |
| 2013-08-28 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2013-08-26 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 2013-08-21 | 151 | 151 | 148 | 148 | 3,000 | 740 |
| 2013-08-20 | 150 | 152 | 150 | 151 | 3,000 | 755 |
| 2013-08-16 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2013-08-12 | 153 | 153 | 153 | 153 | 5,000 | 765 |
| 2013-08-08 | 160 | 160 | 153 | 153 | 13,000 | 765 |
| 2013-08-07 | 157 | 159 | 157 | 159 | 4,000 | 795 |
| 2013-08-06 | 155 | 155 | 155 | 155 | 8,000 | 775 |
| 2013-08-05 | 154 | 155 | 154 | 155 | 3,000 | 775 |
| 2013-08-01 | 150 | 151 | 148 | 151 | 12,000 | 755 |
| 2013-07-24 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2013-07-22 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2013-07-19 | 155 | 155 | 150 | 155 | 13,000 | 775 |
| 2013-07-18 | 145 | 157 | 145 | 155 | 16,000 | 775 |
| 2013-07-17 | 147 | 150 | 144 | 150 | 4,000 | 750 |
| 2013-07-16 | 155 | 155 | 150 | 150 | 3,000 | 750 |
| 2013-07-12 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2013-07-11 | 159 | 159 | 157 | 157 | 27,000 | 785 |
| 2013-07-10 | 151 | 158 | 151 | 158 | 19,000 | 790 |
| 2013-07-09 | 149 | 149 | 149 | 149 | 5,000 | 745 |
| 2013-07-08 | 147 | 149 | 147 | 149 | 3,000 | 745 |
| 2013-07-05 | 143 | 144 | 142 | 144 | 17,000 | 720 |
| 2013-07-04 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2013-07-03 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2013-07-02 | 135 | 142 | 135 | 139 | 10,000 | 695 |
| 2013-07-01 | 136 | 136 | 132 | 135 | 7,000 | 675 |
| 2013-06-28 | 132 | 134 | 132 | 134 | 13,000 | 670 |
| 2013-06-27 | 131 | 132 | 130 | 130 | 4,000 | 650 |
| 2013-06-25 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2013-06-24 | 132 | 132 | 131 | 132 | 11,000 | 660 |
| 2013-06-21 | 129 | 132 | 129 | 132 | 5,000 | 660 |
| 2013-06-19 | 130 | 132 | 127 | 127 | 19,000 | 635 |
| 2013-06-17 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2013-06-14 | 129 | 129 | 127 | 127 | 5,000 | 635 |
| 2013-06-13 | 128 | 128 | 125 | 126 | 19,000 | 630 |
| 2013-06-12 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2013-06-11 | 134 | 134 | 131 | 131 | 16,000 | 655 |
| 2013-06-10 | 132 | 133 | 130 | 133 | 15,000 | 665 |
| 2013-06-07 | 127 | 129 | 125 | 126 | 50,000 | 630 |
| 2013-06-06 | 154 | 154 | 124 | 129 | 151,000 | 645 |
| 2013-06-05 | 159 | 159 | 150 | 154 | 8,000 | 770 |
| 2013-06-04 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2013-05-31 | 156 | 159 | 156 | 159 | 5,000 | 795 |
| 2013-05-28 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2013-05-27 | 157 | 157 | 156 | 156 | 3,000 | 780 |
| 2013-05-23 | 167 | 169 | 166 | 166 | 7,000 | 830 |
| 2013-05-22 | 166 | 169 | 166 | 169 | 6,000 | 845 |
| 2013-05-21 | 163 | 166 | 162 | 166 | 9,000 | 830 |
| 2013-05-20 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2013-05-16 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2013-05-15 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2013-05-14 | 170 | 170 | 166 | 167 | 17,000 | 835 |
| 2013-05-13 | 184 | 184 | 167 | 171 | 18,000 | 855 |
| 2013-05-10 | 199 | 199 | 175 | 190 | 24,000 | 950 |
| 2013-05-09 | 192 | 222 | 183 | 199 | 166,000 | 995 |
| 2013-05-08 | 170 | 175 | 170 | 172 | 12,000 | 860 |
| 2013-05-07 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2013-05-02 | 143 | 175 | 143 | 160 | 34,000 | 800 |
| 2013-05-01 | 136 | 143 | 136 | 142 | 7,000 | 710 |
| 2013-04-30 | 138 | 141 | 138 | 139 | 5,000 | 695 |
| 2013-04-24 | 138 | 138 | 138 | 138 | 8,000 | 690 |
| 2013-04-23 | 140 | 140 | 138 | 138 | 6,000 | 690 |
| 2013-04-22 | 136 | 138 | 136 | 138 | 5,000 | 690 |
| 2013-04-19 | 132 | 132 | 130 | 131 | 12,000 | 655 |
| 2013-04-16 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2013-04-15 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2013-04-12 | 132 | 132 | 130 | 132 | 7,000 | 660 |
| 2013-04-11 | 133 | 134 | 130 | 130 | 6,000 | 650 |
| 2013-04-10 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2013-04-09 | 134 | 135 | 134 | 135 | 5,000 | 675 |
| 2013-04-08 | 137 | 137 | 134 | 134 | 7,000 | 670 |
| 2013-04-05 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2013-04-04 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2013-04-01 | 132 | 134 | 132 | 134 | 2,000 | 670 |
| 2013-03-29 | 138 | 140 | 137 | 137 | 13,000 | 685 |
| 2013-03-28 | 133 | 137 | 133 | 137 | 5,000 | 685 |
| 2013-03-27 | 130 | 133 | 130 | 133 | 2,000 | 665 |
| 2013-03-26 | 137 | 137 | 135 | 135 | 6,000 | 675 |
| 2013-03-25 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2013-03-22 | 135 | 138 | 135 | 136 | 5,000 | 680 |
| 2013-03-21 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2013-03-19 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2013-03-18 | 135 | 135 | 134 | 134 | 9,000 | 670 |
| 2013-03-15 | 134 | 134 | 133 | 133 | 4,000 | 665 |
| 2013-03-14 | 135 | 135 | 134 | 135 | 9,000 | 675 |
| 2013-03-13 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2013-03-12 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2013-03-11 | 135 | 135 | 131 | 133 | 7,000 | 665 |
| 2013-03-08 | 133 | 135 | 133 | 134 | 13,000 | 670 |
| 2013-03-07 | 134 | 134 | 133 | 133 | 2,000 | 665 |
| 2013-03-05 | 131 | 131 | 130 | 130 | 15,000 | 650 |
| 2013-03-01 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2013-02-28 | 129 | 130 | 128 | 130 | 6,000 | 650 |
| 2013-02-27 | 128 | 129 | 128 | 128 | 6,000 | 640 |
| 2013-02-26 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2013-02-25 | 126 | 127 | 126 | 127 | 7,000 | 635 |
| 2013-02-22 | 129 | 129 | 125 | 125 | 3,000 | 625 |
| 2013-02-21 | 127 | 129 | 127 | 129 | 2,000 | 645 |
| 2013-02-20 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2013-02-19 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2013-02-18 | 123 | 126 | 122 | 126 | 8,000 | 630 |
| 2013-02-15 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2013-02-12 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2013-02-08 | 137 | 137 | 136 | 136 | 6,000 | 680 |
| 2013-02-06 | 132 | 136 | 132 | 136 | 29,000 | 680 |
| 2013-02-05 | 132 | 132 | 132 | 132 | 13,000 | 660 |
| 2013-02-04 | 132 | 132 | 132 | 132 | 10,000 | 660 |
| 2013-02-01 | 129 | 132 | 129 | 132 | 7,000 | 660 |
| 2013-01-31 | 129 | 129 | 129 | 129 | 5,000 | 645 |
| 2013-01-29 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2013-01-28 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2013-01-25 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 2013-01-23 | 128 | 128 | 128 | 128 | 11,000 | 640 |
| 2013-01-22 | 128 | 128 | 128 | 128 | 16,000 | 640 |
| 2013-01-21 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2013-01-18 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2013-01-17 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2013-01-16 | 125 | 125 | 124 | 124 | 4,000 | 620 |
| 2013-01-15 | 127 | 127 | 126 | 127 | 60,000 | 635 |
| 2013-01-11 | 125 | 128 | 125 | 128 | 27,000 | 640 |
| 2013-01-10 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2013-01-08 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2013-01-07 | 123 | 123 | 123 | 123 | 15,000 | 615 |
| 2013-01-04 | 123 | 123 | 120 | 123 | 12,000 | 615 |
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