5969 (株)ロブテックス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 216 | 220 | 212 | 215 | 11,000 | 1,075 |
| 2014-12-29 | 220 | 220 | 216 | 216 | 7,000 | 1,080 |
| 2014-12-26 | 214 | 220 | 214 | 216 | 11,000 | 1,080 |
| 2014-12-25 | 221 | 224 | 221 | 222 | 34,000 | 1,110 |
| 2014-12-24 | 219 | 226 | 219 | 224 | 63,000 | 1,120 |
| 2014-12-22 | 215 | 216 | 212 | 212 | 55,000 | 1,060 |
| 2014-12-19 | 208 | 212 | 207 | 211 | 62,000 | 1,055 |
| 2014-12-18 | 205 | 208 | 200 | 200 | 18,000 | 1,000 |
| 2014-12-17 | 196 | 199 | 196 | 199 | 7,000 | 995 |
| 2014-12-16 | 200 | 200 | 199 | 199 | 4,000 | 995 |
| 2014-12-15 | 201 | 201 | 200 | 200 | 4,000 | 1,000 |
| 2014-12-12 | 198 | 204 | 198 | 204 | 8,000 | 1,020 |
| 2014-12-11 | 196 | 199 | 195 | 199 | 12,000 | 995 |
| 2014-12-10 | 201 | 201 | 196 | 196 | 7,000 | 980 |
| 2014-12-09 | 202 | 202 | 201 | 201 | 10,000 | 1,005 |
| 2014-12-08 | 204 | 205 | 204 | 205 | 5,000 | 1,025 |
| 2014-12-05 | 203 | 204 | 203 | 204 | 3,000 | 1,020 |
| 2014-12-04 | 203 | 203 | 202 | 202 | 7,000 | 1,010 |
| 2014-12-03 | 203 | 203 | 200 | 202 | 8,000 | 1,010 |
| 2014-12-02 | 203 | 203 | 203 | 203 | 7,000 | 1,015 |
| 2014-12-01 | 202 | 204 | 202 | 203 | 28,000 | 1,015 |
| 2014-11-28 | 200 | 201 | 199 | 201 | 8,000 | 1,005 |
| 2014-11-27 | 199 | 199 | 198 | 198 | 5,000 | 990 |
| 2014-11-25 | 201 | 201 | 199 | 199 | 6,000 | 995 |
| 2014-11-21 | 198 | 199 | 198 | 199 | 3,000 | 995 |
| 2014-11-20 | 199 | 199 | 197 | 199 | 16,000 | 995 |
| 2014-11-19 | 197 | 199 | 196 | 199 | 3,000 | 995 |
| 2014-11-18 | 196 | 197 | 195 | 197 | 4,000 | 985 |
| 2014-11-17 | 200 | 200 | 192 | 192 | 17,000 | 960 |
| 2014-11-14 | 200 | 204 | 195 | 201 | 28,000 | 1,005 |
| 2014-11-13 | 202 | 207 | 201 | 202 | 7,000 | 1,010 |
| 2014-11-12 | 204 | 212 | 198 | 200 | 53,000 | 1,000 |
| 2014-11-11 | 195 | 230 | 195 | 201 | 241,000 | 1,005 |
| 2014-11-10 | 190 | 193 | 185 | 190 | 32,000 | 950 |
| 2014-11-07 | 187 | 190 | 187 | 189 | 7,000 | 945 |
| 2014-11-06 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2014-11-05 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2014-11-04 | 191 | 195 | 189 | 189 | 10,000 | 945 |
| 2014-10-31 | 186 | 187 | 186 | 187 | 4,000 | 935 |
| 2014-10-29 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-10-27 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2014-10-24 | 187 | 187 | 177 | 186 | 17,000 | 930 |
| 2014-10-23 | 187 | 187 | 185 | 185 | 32,000 | 925 |
| 2014-10-22 | 185 | 189 | 185 | 187 | 9,000 | 935 |
| 2014-10-21 | 191 | 191 | 190 | 190 | 6,000 | 950 |
| 2014-10-20 | 186 | 190 | 186 | 190 | 2,000 | 950 |
| 2014-10-17 | 182 | 183 | 181 | 181 | 5,000 | 905 |
| 2014-10-15 | 183 | 190 | 183 | 187 | 9,000 | 935 |
| 2014-10-14 | 184 | 184 | 175 | 182 | 17,000 | 910 |
| 2014-10-10 | 197 | 197 | 190 | 190 | 9,000 | 950 |
| 2014-10-09 | 198 | 200 | 198 | 200 | 4,000 | 1,000 |
| 2014-10-08 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2014-10-07 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2014-10-06 | 199 | 202 | 199 | 202 | 7,000 | 1,010 |
| 2014-10-03 | 197 | 199 | 197 | 199 | 10,000 | 995 |
| 2014-10-02 | 203 | 203 | 186 | 198 | 25,000 | 990 |
| 2014-10-01 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2014-09-30 | 206 | 206 | 204 | 204 | 6,000 | 1,020 |
| 2014-09-29 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2014-09-26 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2014-09-25 | 208 | 208 | 207 | 207 | 3,000 | 1,035 |
| 2014-09-24 | 206 | 208 | 206 | 208 | 7,000 | 1,040 |
| 2014-09-22 | 208 | 208 | 205 | 205 | 10,000 | 1,025 |
| 2014-09-19 | 204 | 208 | 204 | 208 | 8,000 | 1,040 |
| 2014-09-18 | 205 | 205 | 203 | 203 | 14,000 | 1,015 |
| 2014-09-17 | 207 | 209 | 206 | 207 | 18,000 | 1,035 |
| 2014-09-16 | 206 | 206 | 206 | 206 | 5,000 | 1,030 |
| 2014-09-12 | 205 | 205 | 204 | 204 | 10,000 | 1,020 |
| 2014-09-11 | 207 | 209 | 205 | 205 | 14,000 | 1,025 |
| 2014-09-10 | 204 | 208 | 204 | 207 | 24,000 | 1,035 |
| 2014-09-09 | 203 | 203 | 203 | 203 | 8,000 | 1,015 |
| 2014-09-08 | 203 | 203 | 202 | 203 | 4,000 | 1,015 |
| 2014-09-05 | 204 | 206 | 201 | 202 | 36,000 | 1,010 |
| 2014-09-04 | 205 | 205 | 201 | 204 | 14,000 | 1,020 |
| 2014-09-03 | 205 | 205 | 203 | 205 | 9,000 | 1,025 |
| 2014-09-02 | 207 | 207 | 206 | 206 | 5,000 | 1,030 |
| 2014-09-01 | 203 | 207 | 202 | 206 | 11,000 | 1,030 |
| 2014-08-29 | 201 | 203 | 201 | 203 | 5,000 | 1,015 |
| 2014-08-28 | 200 | 200 | 199 | 199 | 4,000 | 995 |
| 2014-08-27 | 198 | 200 | 197 | 200 | 15,000 | 1,000 |
| 2014-08-26 | 200 | 200 | 192 | 198 | 56,000 | 990 |
| 2014-08-25 | 204 | 204 | 199 | 201 | 30,000 | 1,005 |
| 2014-08-22 | 205 | 205 | 205 | 205 | 10,000 | 1,025 |
| 2014-08-21 | 204 | 206 | 204 | 205 | 20,000 | 1,025 |
| 2014-08-20 | 209 | 209 | 204 | 204 | 37,000 | 1,020 |
| 2014-08-19 | 206 | 207 | 206 | 207 | 20,000 | 1,035 |
| 2014-08-18 | 211 | 212 | 205 | 205 | 52,000 | 1,025 |
| 2014-08-15 | 210 | 212 | 207 | 208 | 28,000 | 1,040 |
| 2014-08-14 | 210 | 211 | 203 | 206 | 71,000 | 1,030 |
| 2014-08-13 | 206 | 207 | 202 | 206 | 53,000 | 1,030 |
| 2014-08-12 | 207 | 212 | 205 | 206 | 103,000 | 1,030 |
| 2014-08-11 | 221 | 222 | 205 | 205 | 241,000 | 1,025 |
| 2014-08-08 | 237 | 255 | 217 | 217 | 1,033,000 | 1,085 |
| 2014-08-07 | 285 | 293 | 256 | 293 | 2,729,000 | 1,465 |
| 2014-08-06 | 205 | 215 | 199 | 213 | 84,000 | 1,065 |
| 2014-08-05 | 200 | 211 | 197 | 197 | 66,000 | 985 |
| 2014-08-04 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2014-08-01 | 197 | 198 | 195 | 195 | 11,000 | 975 |
| 2014-07-31 | 200 | 200 | 198 | 198 | 25,000 | 990 |
| 2014-07-30 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2014-07-29 | 196 | 200 | 196 | 200 | 16,000 | 1,000 |
| 2014-07-28 | 195 | 200 | 195 | 200 | 3,000 | 1,000 |
| 2014-07-25 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2014-07-24 | 195 | 195 | 195 | 195 | 9,000 | 975 |
| 2014-07-23 | 201 | 201 | 197 | 197 | 5,000 | 985 |
| 2014-07-22 | 198 | 202 | 196 | 196 | 3,000 | 980 |
| 2014-07-18 | 198 | 198 | 196 | 196 | 13,000 | 980 |
| 2014-07-17 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2014-07-16 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2014-07-14 | 198 | 198 | 193 | 194 | 7,000 | 970 |
| 2014-07-11 | 201 | 201 | 193 | 194 | 43,000 | 970 |
| 2014-07-10 | 199 | 201 | 199 | 201 | 12,000 | 1,005 |
| 2014-07-09 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2014-07-08 | 200 | 201 | 198 | 198 | 11,000 | 990 |
| 2014-07-07 | 197 | 198 | 197 | 198 | 5,000 | 990 |
| 2014-07-04 | 194 | 195 | 193 | 195 | 5,000 | 975 |
| 2014-07-03 | 190 | 193 | 190 | 193 | 3,000 | 965 |
| 2014-07-02 | 191 | 191 | 189 | 189 | 3,000 | 945 |
| 2014-07-01 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-06-30 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2014-06-27 | 191 | 191 | 189 | 189 | 2,000 | 945 |
| 2014-06-26 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2014-06-23 | 199 | 199 | 192 | 192 | 8,000 | 960 |
| 2014-06-20 | 192 | 192 | 189 | 189 | 4,000 | 945 |
| 2014-06-19 | 193 | 193 | 193 | 193 | 4,000 | 965 |
| 2014-06-18 | 183 | 188 | 183 | 188 | 2,000 | 940 |
| 2014-06-17 | 190 | 190 | 188 | 188 | 3,000 | 940 |
| 2014-06-16 | 189 | 190 | 188 | 190 | 11,000 | 950 |
| 2014-06-13 | 181 | 188 | 181 | 188 | 6,000 | 940 |
| 2014-06-12 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2014-06-11 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2014-06-10 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 2014-06-09 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2014-06-06 | 182 | 184 | 180 | 183 | 6,000 | 915 |
| 2014-06-04 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2014-06-03 | 184 | 184 | 180 | 183 | 3,000 | 915 |
| 2014-06-02 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2014-05-30 | 179 | 180 | 179 | 180 | 3,000 | 900 |
| 2014-05-29 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2014-05-27 | 174 | 178 | 174 | 178 | 4,000 | 890 |
| 2014-05-26 | 173 | 173 | 170 | 173 | 5,000 | 865 |
| 2014-05-23 | 168 | 170 | 168 | 170 | 5,000 | 850 |
| 2014-05-22 | 167 | 170 | 167 | 170 | 10,000 | 850 |
| 2014-05-21 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2014-05-20 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2014-05-19 | 166 | 168 | 166 | 168 | 4,000 | 840 |
| 2014-05-16 | 169 | 170 | 168 | 170 | 12,000 | 850 |
| 2014-05-15 | 180 | 180 | 167 | 170 | 28,000 | 850 |
| 2014-05-14 | 177 | 177 | 176 | 177 | 5,000 | 885 |
| 2014-05-13 | 181 | 182 | 179 | 180 | 10,000 | 900 |
| 2014-05-12 | 174 | 209 | 170 | 184 | 89,000 | 920 |
| 2014-05-09 | 169 | 174 | 169 | 174 | 5,000 | 870 |
| 2014-05-08 | 170 | 170 | 166 | 166 | 4,000 | 830 |
| 2014-05-02 | 167 | 168 | 167 | 167 | 3,000 | 835 |
| 2014-05-01 | 165 | 166 | 163 | 166 | 3,000 | 830 |
| 2014-04-30 | 167 | 167 | 165 | 165 | 2,000 | 825 |
| 2014-04-28 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2014-04-24 | 166 | 168 | 166 | 168 | 2,000 | 840 |
| 2014-04-22 | 167 | 167 | 167 | 167 | 8,000 | 835 |
| 2014-04-21 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2014-04-17 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2014-04-15 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2014-04-11 | 166 | 169 | 165 | 169 | 5,000 | 845 |
| 2014-04-10 | 168 | 168 | 166 | 166 | 3,000 | 830 |
| 2014-04-09 | 167 | 167 | 165 | 165 | 4,000 | 825 |
| 2014-04-08 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2014-04-07 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2014-04-04 | 170 | 170 | 165 | 168 | 10,000 | 840 |
| 2014-04-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2014-04-02 | 169 | 170 | 165 | 170 | 22,000 | 850 |
| 2014-04-01 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2014-03-27 | 165 | 167 | 165 | 165 | 13,000 | 825 |
| 2014-03-26 | 170 | 174 | 170 | 174 | 5,000 | 870 |
| 2014-03-25 | 172 | 173 | 172 | 173 | 5,000 | 865 |
| 2014-03-24 | 176 | 176 | 172 | 176 | 5,000 | 880 |
| 2014-03-20 | 180 | 180 | 176 | 176 | 4,000 | 880 |
| 2014-03-17 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2014-03-14 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2014-03-12 | 178 | 178 | 178 | 178 | 6,000 | 890 |
| 2014-03-11 | 182 | 182 | 181 | 182 | 3,000 | 910 |
| 2014-03-10 | 182 | 182 | 180 | 180 | 4,000 | 900 |
| 2014-03-07 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2014-03-06 | 180 | 182 | 180 | 182 | 7,000 | 910 |
| 2014-03-03 | 180 | 182 | 180 | 180 | 5,000 | 900 |
| 2014-02-28 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2014-02-27 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2014-02-26 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2014-02-25 | 188 | 188 | 178 | 178 | 43,000 | 890 |
| 2014-02-24 | 185 | 190 | 185 | 190 | 5,000 | 950 |
| 2014-02-20 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2014-02-18 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2014-02-17 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 2014-02-14 | 186 | 186 | 178 | 179 | 15,000 | 895 |
| 2014-02-13 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2014-02-12 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2014-02-10 | 185 | 185 | 183 | 185 | 16,000 | 925 |
| 2014-02-07 | 182 | 188 | 182 | 183 | 21,000 | 915 |
| 2014-02-06 | 181 | 182 | 181 | 182 | 2,000 | 910 |
| 2014-02-05 | 178 | 179 | 174 | 174 | 3,000 | 870 |
| 2014-02-04 | 178 | 179 | 160 | 170 | 50,000 | 850 |
| 2014-01-31 | 192 | 192 | 188 | 188 | 9,000 | 940 |
| 2014-01-30 | 188 | 188 | 188 | 188 | 7,000 | 940 |
| 2014-01-29 | 192 | 197 | 192 | 197 | 14,000 | 985 |
| 2014-01-28 | 185 | 191 | 185 | 191 | 14,000 | 955 |
| 2014-01-27 | 193 | 193 | 184 | 189 | 23,000 | 945 |
| 2014-01-24 | 202 | 202 | 195 | 196 | 17,000 | 980 |
| 2014-01-23 | 205 | 209 | 205 | 209 | 13,000 | 1,045 |
| 2014-01-22 | 205 | 205 | 202 | 205 | 12,000 | 1,025 |
| 2014-01-21 | 207 | 209 | 206 | 206 | 18,000 | 1,030 |
| 2014-01-20 | 198 | 215 | 194 | 206 | 68,000 | 1,030 |
| 2014-01-17 | 192 | 193 | 191 | 193 | 9,000 | 965 |
| 2014-01-16 | 188 | 193 | 188 | 191 | 48,000 | 955 |
| 2014-01-15 | 190 | 190 | 185 | 188 | 16,000 | 940 |
| 2014-01-14 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-01-10 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 2014-01-07 | 190 | 195 | 190 | 190 | 21,000 | 950 |
| 2014-01-06 | 190 | 190 | 190 | 190 | 2,000 | 950 |
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