5969 (株)ロブテックス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 206 | 210 | 205 | 206 | 16,000 | 1,030 |
| 2015-12-29 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2015-12-28 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2015-12-25 | 206 | 209 | 206 | 209 | 2,000 | 1,045 |
| 2015-12-24 | 210 | 210 | 206 | 209 | 10,000 | 1,045 |
| 2015-12-22 | 211 | 211 | 205 | 206 | 11,000 | 1,030 |
| 2015-12-21 | 206 | 208 | 204 | 204 | 4,000 | 1,020 |
| 2015-12-18 | 214 | 214 | 208 | 208 | 19,000 | 1,040 |
| 2015-12-17 | 209 | 215 | 206 | 215 | 10,000 | 1,075 |
| 2015-12-16 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2015-12-15 | 207 | 207 | 207 | 207 | 4,000 | 1,035 |
| 2015-12-14 | 210 | 210 | 204 | 207 | 12,000 | 1,035 |
| 2015-12-11 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2015-12-10 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2015-12-09 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 2015-12-08 | 212 | 212 | 210 | 210 | 4,000 | 1,050 |
| 2015-12-07 | 220 | 220 | 217 | 217 | 16,000 | 1,085 |
| 2015-12-04 | 215 | 216 | 210 | 216 | 12,000 | 1,080 |
| 2015-12-03 | 215 | 216 | 215 | 215 | 3,000 | 1,075 |
| 2015-12-02 | 213 | 213 | 212 | 213 | 4,000 | 1,065 |
| 2015-12-01 | 209 | 212 | 209 | 211 | 9,000 | 1,055 |
| 2015-11-30 | 210 | 212 | 207 | 207 | 13,000 | 1,035 |
| 2015-11-27 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2015-11-26 | 205 | 208 | 205 | 206 | 11,000 | 1,030 |
| 2015-11-25 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2015-11-24 | 206 | 207 | 203 | 203 | 8,000 | 1,015 |
| 2015-11-20 | 204 | 205 | 204 | 205 | 5,000 | 1,025 |
| 2015-11-19 | 199 | 204 | 199 | 204 | 14,000 | 1,020 |
| 2015-11-17 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2015-11-12 | 198 | 199 | 198 | 199 | 3,000 | 995 |
| 2015-11-11 | 200 | 201 | 200 | 201 | 6,000 | 1,005 |
| 2015-11-10 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2015-11-09 | 201 | 201 | 200 | 200 | 4,000 | 1,000 |
| 2015-11-06 | 199 | 200 | 197 | 200 | 6,000 | 1,000 |
| 2015-11-05 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2015-11-04 | 197 | 197 | 196 | 196 | 5,000 | 980 |
| 2015-11-02 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2015-10-30 | 198 | 199 | 198 | 199 | 4,000 | 995 |
| 2015-10-29 | 195 | 198 | 195 | 198 | 3,000 | 990 |
| 2015-10-27 | 195 | 199 | 195 | 199 | 2,000 | 995 |
| 2015-10-26 | 196 | 201 | 194 | 194 | 4,000 | 970 |
| 2015-10-22 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2015-10-19 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2015-10-16 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2015-10-15 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2015-10-14 | 194 | 195 | 194 | 194 | 12,000 | 970 |
| 2015-10-13 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2015-10-09 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2015-10-08 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2015-10-07 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2015-10-06 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2015-10-05 | 191 | 192 | 191 | 191 | 5,000 | 955 |
| 2015-10-02 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2015-09-28 | 183 | 183 | 182 | 182 | 4,000 | 910 |
| 2015-09-24 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2015-09-18 | 187 | 187 | 183 | 183 | 4,000 | 915 |
| 2015-09-17 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2015-09-16 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2015-09-15 | 183 | 184 | 183 | 184 | 3,000 | 920 |
| 2015-09-11 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2015-09-10 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2015-09-09 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2015-09-08 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2015-09-07 | 185 | 187 | 185 | 187 | 7,000 | 935 |
| 2015-09-04 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2015-09-02 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2015-09-01 | 185 | 186 | 185 | 186 | 2,000 | 930 |
| 2015-08-31 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2015-08-28 | 186 | 194 | 186 | 192 | 12,000 | 960 |
| 2015-08-26 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2015-08-25 | 173 | 190 | 172 | 190 | 11,000 | 950 |
| 2015-08-24 | 195 | 195 | 188 | 188 | 9,000 | 940 |
| 2015-08-21 | 197 | 198 | 195 | 195 | 17,000 | 975 |
| 2015-08-20 | 202 | 202 | 199 | 199 | 6,000 | 995 |
| 2015-08-19 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2015-08-18 | 202 | 203 | 202 | 203 | 2,000 | 1,015 |
| 2015-08-17 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2015-08-14 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2015-08-13 | 200 | 200 | 199 | 199 | 3,000 | 995 |
| 2015-08-12 | 201 | 201 | 200 | 200 | 15,000 | 1,000 |
| 2015-08-11 | 200 | 201 | 200 | 201 | 8,000 | 1,005 |
| 2015-08-10 | 203 | 204 | 200 | 200 | 12,000 | 1,000 |
| 2015-08-07 | 203 | 203 | 203 | 203 | 5,000 | 1,015 |
| 2015-08-05 | 199 | 200 | 199 | 200 | 4,000 | 1,000 |
| 2015-08-04 | 200 | 200 | 199 | 199 | 7,000 | 995 |
| 2015-08-03 | 205 | 205 | 202 | 203 | 41,000 | 1,015 |
| 2015-07-31 | 204 | 205 | 204 | 205 | 7,000 | 1,025 |
| 2015-07-30 | 204 | 205 | 203 | 204 | 9,000 | 1,020 |
| 2015-07-29 | 207 | 207 | 204 | 204 | 8,000 | 1,020 |
| 2015-07-28 | 205 | 207 | 205 | 207 | 3,000 | 1,035 |
| 2015-07-27 | 209 | 209 | 205 | 205 | 25,000 | 1,025 |
| 2015-07-23 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2015-07-21 | 210 | 211 | 208 | 211 | 17,000 | 1,055 |
| 2015-07-17 | 211 | 211 | 210 | 210 | 26,000 | 1,050 |
| 2015-07-16 | 212 | 212 | 210 | 210 | 4,000 | 1,050 |
| 2015-07-15 | 208 | 210 | 208 | 210 | 14,000 | 1,050 |
| 2015-07-14 | 205 | 209 | 205 | 207 | 10,000 | 1,035 |
| 2015-07-13 | 212 | 212 | 209 | 209 | 12,000 | 1,045 |
| 2015-07-10 | 207 | 213 | 206 | 213 | 27,000 | 1,065 |
| 2015-07-09 | 207 | 207 | 202 | 206 | 13,000 | 1,030 |
| 2015-07-08 | 209 | 209 | 208 | 208 | 4,000 | 1,040 |
| 2015-07-07 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2015-07-06 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2015-07-03 | 212 | 212 | 211 | 211 | 3,000 | 1,055 |
| 2015-07-02 | 212 | 212 | 211 | 211 | 15,000 | 1,055 |
| 2015-07-01 | 209 | 210 | 209 | 210 | 3,000 | 1,050 |
| 2015-06-30 | 205 | 209 | 205 | 209 | 4,000 | 1,045 |
| 2015-06-29 | 208 | 208 | 205 | 205 | 9,000 | 1,025 |
| 2015-06-25 | 208 | 208 | 208 | 208 | 5,000 | 1,040 |
| 2015-06-24 | 211 | 211 | 211 | 211 | 10,000 | 1,055 |
| 2015-06-23 | 211 | 213 | 210 | 210 | 6,000 | 1,050 |
| 2015-06-22 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2015-06-19 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2015-06-18 | 209 | 209 | 209 | 209 | 7,000 | 1,045 |
| 2015-06-17 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2015-06-16 | 209 | 209 | 208 | 209 | 8,000 | 1,045 |
| 2015-06-15 | 209 | 210 | 206 | 210 | 23,000 | 1,050 |
| 2015-06-12 | 213 | 215 | 213 | 215 | 3,000 | 1,075 |
| 2015-06-11 | 216 | 216 | 215 | 215 | 9,000 | 1,075 |
| 2015-06-10 | 215 | 216 | 215 | 216 | 6,000 | 1,080 |
| 2015-06-09 | 213 | 215 | 211 | 215 | 9,000 | 1,075 |
| 2015-06-08 | 214 | 215 | 214 | 214 | 10,000 | 1,070 |
| 2015-06-05 | 211 | 214 | 211 | 214 | 17,000 | 1,070 |
| 2015-06-04 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2015-06-03 | 209 | 209 | 209 | 209 | 24,000 | 1,045 |
| 2015-06-02 | 210 | 211 | 209 | 209 | 11,000 | 1,045 |
| 2015-06-01 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2015-05-29 | 212 | 212 | 210 | 210 | 9,000 | 1,050 |
| 2015-05-28 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 2015-05-27 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2015-05-22 | 211 | 211 | 210 | 211 | 7,000 | 1,055 |
| 2015-05-21 | 215 | 215 | 214 | 214 | 4,000 | 1,070 |
| 2015-05-20 | 215 | 215 | 212 | 214 | 8,000 | 1,070 |
| 2015-05-19 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2015-05-18 | 211 | 211 | 209 | 210 | 5,000 | 1,050 |
| 2015-05-15 | 212 | 212 | 211 | 211 | 4,000 | 1,055 |
| 2015-05-13 | 211 | 220 | 209 | 214 | 37,000 | 1,070 |
| 2015-05-12 | 217 | 219 | 211 | 211 | 26,000 | 1,055 |
| 2015-05-11 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2015-05-08 | 216 | 216 | 213 | 213 | 3,000 | 1,065 |
| 2015-05-01 | 218 | 218 | 216 | 216 | 7,000 | 1,080 |
| 2015-04-30 | 219 | 219 | 218 | 219 | 7,000 | 1,095 |
| 2015-04-28 | 220 | 220 | 218 | 218 | 3,000 | 1,090 |
| 2015-04-27 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2015-04-24 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2015-04-22 | 216 | 217 | 215 | 216 | 10,000 | 1,080 |
| 2015-04-21 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2015-04-20 | 218 | 218 | 216 | 216 | 4,000 | 1,080 |
| 2015-04-17 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2015-04-16 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2015-04-15 | 222 | 222 | 220 | 220 | 8,000 | 1,100 |
| 2015-04-14 | 218 | 232 | 218 | 221 | 28,000 | 1,105 |
| 2015-04-13 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2015-04-10 | 216 | 217 | 216 | 217 | 12,000 | 1,085 |
| 2015-04-09 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2015-04-08 | 224 | 224 | 221 | 221 | 3,000 | 1,105 |
| 2015-04-07 | 221 | 222 | 221 | 222 | 4,000 | 1,110 |
| 2015-04-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2015-04-03 | 216 | 219 | 216 | 219 | 3,000 | 1,095 |
| 2015-04-02 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2015-04-01 | 219 | 220 | 219 | 220 | 5,000 | 1,100 |
| 2015-03-31 | 219 | 219 | 217 | 217 | 3,000 | 1,085 |
| 2015-03-30 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2015-03-27 | 217 | 223 | 217 | 218 | 5,000 | 1,090 |
| 2015-03-26 | 222 | 224 | 222 | 222 | 3,000 | 1,110 |
| 2015-03-24 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2015-03-23 | 223 | 225 | 223 | 225 | 9,000 | 1,125 |
| 2015-03-19 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2015-03-18 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2015-03-17 | 228 | 228 | 226 | 226 | 2,000 | 1,130 |
| 2015-03-16 | 224 | 227 | 223 | 227 | 10,000 | 1,135 |
| 2015-03-13 | 226 | 226 | 225 | 225 | 4,000 | 1,125 |
| 2015-03-12 | 223 | 226 | 223 | 226 | 3,000 | 1,130 |
| 2015-03-11 | 223 | 225 | 220 | 225 | 7,000 | 1,125 |
| 2015-03-10 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2015-03-09 | 222 | 222 | 221 | 221 | 5,000 | 1,105 |
| 2015-03-06 | 223 | 223 | 222 | 222 | 2,000 | 1,110 |
| 2015-03-05 | 223 | 223 | 221 | 221 | 10,000 | 1,105 |
| 2015-03-04 | 222 | 224 | 222 | 222 | 4,000 | 1,110 |
| 2015-03-03 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2015-03-02 | 226 | 229 | 226 | 229 | 4,000 | 1,145 |
| 2015-02-27 | 227 | 227 | 226 | 226 | 4,000 | 1,130 |
| 2015-02-26 | 223 | 226 | 223 | 226 | 5,000 | 1,130 |
| 2015-02-25 | 228 | 228 | 220 | 223 | 6,000 | 1,115 |
| 2015-02-24 | 228 | 228 | 225 | 226 | 10,000 | 1,130 |
| 2015-02-23 | 224 | 225 | 223 | 225 | 16,000 | 1,125 |
| 2015-02-20 | 217 | 222 | 217 | 220 | 21,000 | 1,100 |
| 2015-02-19 | 215 | 216 | 213 | 216 | 14,000 | 1,080 |
| 2015-02-18 | 216 | 217 | 213 | 213 | 8,000 | 1,065 |
| 2015-02-17 | 217 | 217 | 211 | 213 | 16,000 | 1,065 |
| 2015-02-16 | 217 | 217 | 215 | 215 | 2,000 | 1,075 |
| 2015-02-13 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 2015-02-12 | 215 | 216 | 214 | 215 | 8,000 | 1,075 |
| 2015-02-10 | 217 | 222 | 215 | 215 | 11,000 | 1,075 |
| 2015-02-09 | 218 | 218 | 210 | 217 | 38,000 | 1,085 |
| 2015-02-06 | 222 | 225 | 221 | 225 | 11,000 | 1,125 |
| 2015-02-05 | 226 | 226 | 225 | 225 | 3,000 | 1,125 |
| 2015-02-04 | 225 | 225 | 222 | 225 | 16,000 | 1,125 |
| 2015-02-03 | 228 | 228 | 225 | 225 | 11,000 | 1,125 |
| 2015-02-02 | 231 | 231 | 227 | 227 | 13,000 | 1,135 |
| 2015-01-30 | 232 | 232 | 231 | 231 | 5,000 | 1,155 |
| 2015-01-29 | 232 | 233 | 231 | 231 | 8,000 | 1,155 |
| 2015-01-28 | 229 | 232 | 229 | 230 | 15,000 | 1,150 |
| 2015-01-27 | 229 | 237 | 227 | 237 | 12,000 | 1,185 |
| 2015-01-26 | 223 | 230 | 223 | 230 | 43,000 | 1,150 |
| 2015-01-23 | 234 | 234 | 230 | 230 | 18,000 | 1,150 |
| 2015-01-22 | 235 | 235 | 222 | 226 | 53,000 | 1,130 |
| 2015-01-21 | 236 | 237 | 234 | 236 | 23,000 | 1,180 |
| 2015-01-20 | 239 | 240 | 236 | 236 | 33,000 | 1,180 |
| 2015-01-19 | 244 | 244 | 236 | 242 | 34,000 | 1,210 |
| 2015-01-16 | 236 | 243 | 232 | 238 | 44,000 | 1,190 |
| 2015-01-15 | 242 | 242 | 229 | 237 | 178,000 | 1,185 |
| 2015-01-14 | 224 | 267 | 223 | 246 | 285,000 | 1,230 |
| 2015-01-13 | 217 | 222 | 217 | 222 | 17,000 | 1,110 |
| 2015-01-09 | 225 | 225 | 223 | 225 | 15,000 | 1,125 |
| 2015-01-08 | 221 | 225 | 220 | 225 | 24,000 | 1,125 |
| 2015-01-07 | 219 | 222 | 215 | 220 | 22,000 | 1,100 |
| 2015-01-06 | 219 | 219 | 216 | 216 | 6,000 | 1,080 |
| 2015-01-05 | 218 | 225 | 218 | 219 | 18,000 | 1,095 |
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
