1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 2016年

5969 (株)ロブテックス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3022022221922013,0001,100
2016-12-292112192112197,0001,095
2016-12-2821322521321531,0001,075
2016-12-272102102102101,0001,050
2016-12-262082082082082,0001,040
2016-12-222092092092091,0001,045
2016-12-202082092082093,0001,045
2016-12-192082092082085,0001,040
2016-12-162092092092091,0001,045
2016-12-152062062062062,0001,030
2016-12-142072072072074,0001,035
2016-12-132062062062068,0001,030
2016-12-122122122112124,0001,060
2016-12-092122122062064,0001,030
2016-12-082112122112123,0001,060
2016-12-072092102092102,0001,050
2016-12-062072072062063,0001,030
2016-12-052092092092093,0001,045
2016-12-022092092082096,0001,045
2016-12-012072082072084,0001,040
2016-11-302062062062062,0001,030
2016-11-292062062062062,0001,030
2016-11-282052052052051,0001,025
2016-11-242022042012044,0001,020
2016-11-222042042042041,0001,020
2016-11-212012022012023,0001,010
2016-11-182002012002013,0001,005
2016-11-172002002002001,0001,000
2016-11-152002002002006,0001,000
2016-11-141991991991993,000995
2016-11-092012011961965,000980
2016-11-082002001991992,000995
2016-11-071991991991991,000995
2016-11-022012011971973,000985
2016-11-012012012012012,0001,005
2016-10-312002012002012,0001,005
2016-10-282002002002001,0001,000
2016-10-271991991991991,000995
2016-10-261991991991992,000995
2016-10-211961961961961,000980
2016-10-191961961961962,000980
2016-10-121961961961962,000980
2016-10-112022022022022,0001,010
2016-10-072022022022022,0001,010
2016-10-052002001991992,000995
2016-10-041991991991991,000995
2016-09-301981981961963,000980
2016-09-291961961961961,000980
2016-09-281961961961961,000980
2016-09-201921921921922,000960
2016-09-161871871871871,000935
2016-09-141921921921922,000960
2016-09-131911911911911,000955
2016-09-121881881881881,000940
2016-09-071881881881881,000940
2016-09-0519119218618613,000930
2016-09-021861861861864,000930
2016-08-311861861861867,000930
2016-08-301861861861862,000930
2016-08-251861861861861,000930
2016-08-231901901891905,000950
2016-08-191951951951952,000975
2016-08-171961961961961,000980
2016-08-161931931931931,000965
2016-08-121841901841908,000950
2016-08-0819019018418410,000920
2016-08-052042041951958,000975
2016-08-042042042042041,0001,020
2016-08-0320220220120116,0001,005
2016-08-022002012002015,0001,005
2016-07-251981981951953,000975
2016-07-221981981981981,000990
2016-07-211961971961973,000985
2016-07-201961961961966,000980
2016-07-151961961961961,000980
2016-07-141971971951963,000980
2016-07-1320220219519513,000975
2016-07-122022022022025,0001,010
2016-07-1120220320220223,0001,010
2016-07-081972021972023,0001,010
2016-07-061941941941941,000970
2016-07-041931931921922,000960
2016-06-241901901901903,000950
2016-06-231901901901901,000950
2016-06-221961961901935,000965
2016-06-211931931931931,000965
2016-06-201901901901901,000950
2016-06-161901901901901,000950
2016-06-141901911891896,000945
2016-06-1319019019019011,000950
2016-06-101931931931931,000965
2016-06-0819219219219210,000960
2016-06-071971971971971,000985
2016-06-031971971971973,000985
2016-06-011962001962006,0001,000
2016-05-302002002002002,0001,000
2016-05-232032032012012,0001,005
2016-05-202032032032031,0001,015
2016-05-162032032032031,0001,015
2016-05-132002001962005,0001,000
2016-05-1220220320020311,0001,015
2016-05-102002002002002,0001,000
2016-05-092002002002003,0001,000
2016-05-022002002002005,0001,000
2016-04-282002002002001,0001,000
2016-04-252002002002001,0001,000
2016-04-222032032032031,0001,015
2016-04-202042042002002,0001,000
2016-04-191992001992002,0001,000
2016-04-1819619619019010,000950
2016-04-1519519719519714,000985
2016-04-141971981971982,000990
2016-04-132032031971976,000985
2016-04-122012012012011,0001,005
2016-04-081981981981981,000990
2016-04-072002001981982,000990
2016-04-062002001991992,000995
2016-04-052022022022022,0001,010
2016-04-042022022022021,0001,010
2016-04-012022042022043,0001,020
2016-03-311951951951951,000975
2016-03-291951951951951,000975
2016-03-281952051952053,0001,025
2016-03-252052051951956,000975
2016-03-232032031981983,000990
2016-03-172002002002001,0001,000
2016-03-141982001982009,0001,000
2016-03-101971981971988,000990
2016-03-0919919919619712,000985
2016-03-081991991991992,000995
2016-03-071991991991992,000995
2016-03-0419519519519510,000975
2016-03-031951951951951,000975
2016-02-291891891891899,000945
2016-02-171941941861862,000930
2016-02-161931931801808,000900
2016-02-151891891891893,000945
2016-02-1019419418518810,000940
2016-02-091941941891947,000970
2016-02-051981981931939,000965
2016-02-031991991981985,000990
2016-02-022012012012012,0001,005
2016-02-011982021982026,0001,010
2016-01-291921921921922,000960
2016-01-281921921921921,000960
2016-01-271961981961975,000985
2016-01-221881941881943,000970
2016-01-211881881881882,000940
2016-01-201901911901906,000950
2016-01-181991991901909,000950
2016-01-152002002002002,0001,000
2016-01-1419819919519510,000975
2016-01-082022042022043,0001,020
2016-01-072022022012027,0001,010
2016-01-062082082022025,0001,010
2016-01-052082082082082,0001,040
2016-01-042062082062087,0001,040

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