ｒｏｂｏｔ ｈｏｍｅ(1435)の株価時系列情報
ｒｏｂｏｔ ｈｏｍｅ(1435)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,060 | 4,135 | 4,025 | 4,095 | 119,100 |
| 2016/12/29 | 4,075 | 4,075 | 4,015 | 4,060 | 94,100 |
| 2016/12/28 | 4,005 | 4,065 | 4,005 | 4,050 | 89,600 |
| 2016/12/27 | 4,025 | 4,085 | 4,015 | 4,020 | 156,200 |
| 2016/12/26 | 3,955 | 4,025 | 3,930 | 4,015 | 126,300 |
| 2016/12/22 | 3,930 | 3,980 | 3,895 | 3,960 | 53,100 |
| 2016/12/21 | 4,000 | 4,030 | 3,920 | 3,945 | 72,400 |
| 2016/12/20 | 3,915 | 3,995 | 3,910 | 3,995 | 75,800 |
| 2016/12/19 | 3,995 | 3,995 | 3,885 | 3,945 | 111,400 |
| 2016/12/16 | 3,935 | 4,005 | 3,895 | 4,000 | 143,500 |
| 2016/12/15 | 3,860 | 3,935 | 3,860 | 3,910 | 75,100 |
| 2016/12/14 | 3,920 | 3,945 | 3,850 | 3,865 | 91,900 |
| 2016/12/13 | 3,720 | 3,930 | 3,710 | 3,900 | 138,000 |
| 2016/12/12 | 3,610 | 3,770 | 3,575 | 3,750 | 189,800 |
| 2016/12/09 | 3,615 | 3,645 | 3,560 | 3,595 | 110,100 |
| 2016/12/08 | 3,750 | 3,770 | 3,620 | 3,630 | 110,200 |
| 2016/12/07 | 3,605 | 3,715 | 3,500 | 3,680 | 286,100 |
| 2016/12/06 | 3,665 | 3,670 | 3,595 | 3,625 | 137,800 |
| 2016/12/05 | 3,805 | 3,815 | 3,545 | 3,600 | 306,600 |
| 2016/12/02 | 3,935 | 3,975 | 3,850 | 3,890 | 132,400 |
| 2016/12/01 | 4,100 | 4,120 | 3,875 | 3,900 | 424,500 |
| 2016/11/30 | 3,800 | 3,870 | 3,745 | 3,800 | 91,400 |
| 2016/11/29 | 3,880 | 3,900 | 3,820 | 3,820 | 117,900 |
| 2016/11/28 | 3,845 | 3,960 | 3,805 | 3,950 | 119,200 |
| 2016/11/25 | 3,870 | 3,950 | 3,800 | 3,845 | 125,200 |
| 2016/11/24 | 3,995 | 4,015 | 3,870 | 3,885 | 113,700 |
| 2016/11/22 | 3,975 | 4,025 | 3,855 | 3,960 | 119,000 |
| 2016/11/21 | 3,900 | 3,990 | 3,890 | 3,975 | 94,500 |
| 2016/11/18 | 3,760 | 3,940 | 3,750 | 3,830 | 135,400 |
| 2016/11/17 | 3,780 | 3,820 | 3,730 | 3,740 | 69,900 |
| 2016/11/16 | 3,655 | 3,865 | 3,655 | 3,830 | 169,200 |
| 2016/11/15 | 3,690 | 3,705 | 3,595 | 3,670 | 39,500 |
| 2016/11/14 | 3,590 | 3,765 | 3,590 | 3,690 | 65,500 |
| 2016/11/11 | 3,630 | 3,650 | 3,575 | 3,610 | 106,400 |
| 2016/11/10 | 3,665 | 3,740 | 3,630 | 3,660 | 65,000 |
| 2016/11/09 | 3,660 | 3,740 | 3,245 | 3,525 | 207,400 |
| 2016/11/08 | 3,630 | 3,715 | 3,570 | 3,655 | 90,100 |
| 2016/11/07 | 3,695 | 3,730 | 3,630 | 3,660 | 97,000 |
| 2016/11/04 | 3,815 | 3,845 | 3,630 | 3,665 | 190,900 |
| 2016/11/02 | 3,875 | 3,970 | 3,850 | 3,930 | 183,900 |
| 2016/11/01 | 3,900 | 3,925 | 3,800 | 3,845 | 272,300 |
| 2016/10/31 | 3,950 | 4,155 | 3,920 | 4,150 | 170,700 |
| 2016/10/28 | 3,860 | 3,935 | 3,840 | 3,910 | 79,500 |
| 2016/10/27 | 3,870 | 3,920 | 3,825 | 3,885 | 48,600 |
| 2016/10/26 | 3,880 | 3,935 | 3,820 | 3,870 | 64,200 |
| 2016/10/25 | 3,850 | 3,925 | 3,830 | 3,915 | 98,900 |
| 2016/10/24 | 4,020 | 4,025 | 3,865 | 3,890 | 78,200 |
| 2016/10/21 | 3,955 | 4,055 | 3,945 | 3,970 | 66,900 |
| 2016/10/20 | 4,025 | 4,070 | 3,890 | 3,975 | 141,600 |
| 2016/10/19 | 4,010 | 4,115 | 3,970 | 4,045 | 192,500 |
| 2016/10/18 | 3,760 | 3,865 | 3,755 | 3,850 | 84,400 |
| 2016/10/17 | 3,895 | 3,895 | 3,765 | 3,805 | 106,000 |
| 2016/10/14 | 3,900 | 3,990 | 3,870 | 3,910 | 87,000 |
| 2016/10/13 | 4,150 | 4,155 | 3,905 | 3,965 | 105,700 |
| 2016/10/12 | 4,185 | 4,210 | 4,105 | 4,120 | 71,700 |
| 2016/10/11 | 4,145 | 4,285 | 4,145 | 4,225 | 93,000 |
| 2016/10/07 | 4,190 | 4,200 | 4,030 | 4,100 | 116,500 |
| 2016/10/06 | 4,300 | 4,350 | 4,210 | 4,225 | 100,600 |
| 2016/10/05 | 4,440 | 4,445 | 4,285 | 4,320 | 164,800 |
| 2016/10/04 | 4,300 | 4,430 | 4,280 | 4,405 | 221,000 |
| 2016/10/03 | 4,190 | 4,280 | 4,160 | 4,245 | 96,900 |
| 2016/09/30 | 4,195 | 4,230 | 4,055 | 4,120 | 155,800 |
| 2016/09/29 | 4,310 | 4,340 | 4,240 | 4,265 | 121,000 |
| 2016/09/28 | 4,165 | 4,330 | 4,150 | 4,250 | 162,600 |
| 2016/09/27 | 3,995 | 4,265 | 3,955 | 4,185 | 179,500 |
| 2016/09/26 | 4,060 | 4,280 | 4,010 | 4,065 | 378,900 |
| 2016/09/23 | 3,880 | 4,040 | 3,805 | 4,020 | 232,000 |
| 2016/09/21 | 3,735 | 3,940 | 3,680 | 3,880 | 151,600 |
| 2016/09/20 | 3,710 | 3,830 | 3,680 | 3,700 | 128,500 |
| 2016/09/16 | 3,855 | 3,900 | 3,680 | 3,780 | 121,600 |
| 2016/09/15 | 4,100 | 4,180 | 3,755 | 3,825 | 273,900 |
| 2016/09/14 | 3,800 | 4,080 | 3,765 | 4,005 | 256,900 |
| 2016/09/13 | 3,940 | 3,960 | 3,780 | 3,855 | 153,200 |
| 2016/09/12 | 3,600 | 3,825 | 3,565 | 3,825 | 131,600 |
| 2016/09/09 | 3,780 | 3,780 | 3,615 | 3,650 | 100,900 |
| 2016/09/08 | 3,710 | 3,820 | 3,620 | 3,690 | 107,100 |
| 2016/09/07 | 3,765 | 3,890 | 3,670 | 3,705 | 164,400 |
| 2016/09/06 | 3,700 | 3,835 | 3,650 | 3,835 | 158,800 |
| 2016/09/05 | 3,440 | 3,640 | 3,415 | 3,640 | 169,800 |
| 2016/09/02 | 3,395 | 3,440 | 3,320 | 3,345 | 54,300 |
| 2016/09/01 | 3,365 | 3,465 | 3,270 | 3,350 | 93,000 |
| 2016/08/31 | 3,615 | 3,615 | 3,375 | 3,420 | 146,500 |
| 2016/08/30 | 3,785 | 3,930 | 3,630 | 3,665 | 245,300 |
| 2016/08/29 | 3,665 | 3,760 | 3,605 | 3,730 | 155,700 |
| 2016/08/26 | 3,500 | 3,635 | 3,455 | 3,540 | 190,300 |
| 2016/08/25 | 3,310 | 3,530 | 3,305 | 3,525 | 202,200 |
| 2016/08/24 | 3,385 | 3,450 | 3,270 | 3,295 | 117,700 |
| 2016/08/23 | 3,120 | 3,375 | 3,100 | 3,335 | 200,000 |
| 2016/08/22 | 3,085 | 3,105 | 3,040 | 3,085 | 54,900 |
| 2016/08/19 | 3,100 | 3,115 | 3,005 | 3,090 | 146,300 |
| 2016/08/18 | 3,255 | 3,260 | 3,130 | 3,130 | 82,400 |
| 2016/08/17 | 3,430 | 3,460 | 3,230 | 3,230 | 136,800 |
| 2016/08/16 | 3,545 | 3,565 | 3,420 | 3,425 | 67,400 |
| 2016/08/15 | 3,640 | 3,650 | 3,525 | 3,545 | 55,300 |
| 2016/08/12 | 3,605 | 3,680 | 3,475 | 3,680 | 92,800 |
| 2016/08/10 | 3,575 | 3,695 | 3,515 | 3,625 | 71,600 |
| 2016/08/09 | 3,425 | 3,550 | 3,375 | 3,495 | 91,200 |
| 2016/08/08 | 3,565 | 3,595 | 3,350 | 3,400 | 136,100 |
| 2016/08/05 | 3,780 | 3,935 | 3,600 | 3,610 | 231,600 |
| 2016/08/04 | 3,895 | 3,925 | 3,660 | 3,670 | 185,300 |
| 2016/08/03 | 3,950 | 4,030 | 3,880 | 3,965 | 152,300 |
| 2016/08/02 | 4,150 | 4,150 | 4,025 | 4,035 | 97,600 |
| 2016/08/01 | 4,020 | 4,295 | 3,950 | 4,080 | 294,000 |
| 2016/07/29 | 3,870 | 4,060 | 3,565 | 4,050 | 311,600 |
| 2016/07/28 | 4,090 | 4,325 | 3,900 | 3,915 | 587,500 |
| 2016/07/27 | 4,205 | 4,205 | 4,140 | 4,205 | 143,700 |
| 2016/07/26 | 3,395 | 3,540 | 3,255 | 3,505 | 117,100 |
| 2016/07/25 | 3,405 | 3,595 | 3,360 | 3,465 | 113,400 |
| 2016/07/22 | 3,325 | 3,395 | 3,170 | 3,305 | 117,200 |
| 2016/07/21 | 3,210 | 3,415 | 3,150 | 3,395 | 144,800 |
| 2016/07/20 | 3,220 | 3,355 | 3,070 | 3,165 | 126,600 |
| 2016/07/19 | 3,235 | 3,275 | 3,015 | 3,150 | 151,600 |
| 2016/07/15 | 3,505 | 3,510 | 3,300 | 3,315 | 129,100 |
| 2016/07/14 | 3,555 | 3,640 | 3,400 | 3,560 | 80,100 |
| 2016/07/13 | 3,775 | 3,790 | 3,550 | 3,600 | 110,400 |
| 2016/07/12 | 3,665 | 3,885 | 3,610 | 3,660 | 163,400 |
| 2016/07/11 | 3,670 | 3,695 | 3,505 | 3,590 | 106,500 |
| 2016/07/08 | 3,700 | 3,850 | 3,525 | 3,530 | 169,100 |
| 2016/07/07 | 4,250 | 4,300 | 3,765 | 3,800 | 270,200 |
| 2016/07/06 | 4,225 | 4,235 | 4,005 | 4,195 | 320,600 |
| 2016/07/05 | 4,500 | 4,640 | 4,360 | 4,445 | 629,200 |
| 2016/07/04 | 3,965 | 4,595 | 3,805 | 4,290 | 552,600 |
| 2016/07/01 | 4,120 | 4,295 | 3,855 | 3,940 | 262,600 |
| 2016/06/30 | 3,595 | 4,230 | 3,560 | 4,005 | 393,500 |
| 2016/06/29 | 3,520 | 3,570 | 3,375 | 3,530 | 97,900 |
| 2016/06/28 | 3,630 | 3,635 | 3,310 | 3,520 | 79,700 |
| 2016/06/28 | 1 -> 2.00 分割 | ||||
| 2016/06/27 | 6,930 | 7,380 | 6,870 | 7,140 | 59,100 |
| 2016/06/24 | 8,030 | 8,070 | 6,370 | 6,730 | 124,100 |
| 2016/06/23 | 7,650 | 7,770 | 7,500 | 7,750 | 25,200 |
| 2016/06/22 | 8,060 | 8,080 | 7,700 | 7,700 | 33,300 |
| 2016/06/21 | 7,730 | 8,050 | 7,690 | 8,000 | 36,600 |
| 2016/06/20 | 7,710 | 8,120 | 7,620 | 7,880 | 79,600 |
| 2016/06/17 | 8,200 | 8,260 | 7,410 | 7,570 | 141,200 |
| 2016/06/16 | 8,410 | 8,770 | 7,870 | 7,910 | 168,400 |
| 2016/06/15 | 7,900 | 8,510 | 7,630 | 8,320 | 186,400 |
| 2016/06/14 | 8,730 | 8,960 | 7,990 | 8,070 | 197,000 |
| 2016/06/13 | 9,150 | 9,240 | 8,980 | 8,990 | 130,200 |
| 2016/06/10 | 10,060 | 10,110 | 9,590 | 9,590 | 87,100 |
| 2016/06/09 | 9,530 | 10,240 | 9,500 | 9,900 | 82,700 |
| 2016/06/08 | 9,770 | 9,900 | 9,410 | 9,640 | 79,800 |
| 2016/06/07 | 10,010 | 10,080 | 9,640 | 9,640 | 57,500 |
| 2016/06/06 | 9,880 | 10,040 | 9,670 | 9,960 | 57,700 |
| 2016/06/03 | 9,490 | 10,220 | 9,490 | 10,140 | 117,800 |
| 2016/06/02 | 10,400 | 10,410 | 9,680 | 10,090 | 101,900 |
| 2016/06/01 | 10,280 | 10,500 | 10,150 | 10,430 | 58,600 |
| 2016/05/31 | 10,890 | 10,890 | 10,120 | 10,380 | 185,300 |
| 2016/05/30 | 11,100 | 11,320 | 10,910 | 10,960 | 143,800 |
| 2016/05/27 | 10,700 | 10,990 | 10,320 | 10,990 | 128,500 |
| 2016/05/26 | 10,230 | 10,590 | 9,100 | 10,540 | 281,800 |
| 2016/05/25 | 10,950 | 10,990 | 10,100 | 10,170 | 133,900 |
| 2016/05/24 | 10,610 | 11,190 | 10,500 | 10,750 | 226,300 |
| 2016/05/23 | 10,650 | 10,960 | 10,380 | 10,450 | 176,600 |
| 2016/05/20 | 10,320 | 10,670 | 10,010 | 10,200 | 179,000 |
| 2016/05/19 | 10,700 | 10,900 | 9,750 | 10,020 | 216,000 |
| 2016/05/18 | 12,000 | 12,300 | 9,320 | 10,450 | 434,900 |
| 2016/05/17 | 12,490 | 13,310 | 12,010 | 12,240 | 465,900 |
| 2016/05/16 | 13,240 | 13,370 | 10,920 | 10,990 | 345,700 |
| 2016/05/13 | 12,350 | 13,920 | 12,060 | 13,460 | 427,100 |
| 2016/05/12 | 12,790 | 13,710 | 12,720 | 12,950 | 191,000 |
| 2016/05/11 | 14,100 | 14,170 | 12,940 | 13,450 | 264,000 |
| 2016/05/10 | 14,860 | 14,970 | 14,040 | 14,070 | 202,500 |
| 2016/05/09 | 14,900 | 15,190 | 14,410 | 14,950 | 199,200 |
| 2016/05/06 | 15,350 | 15,480 | 14,540 | 14,710 | 206,800 |
| 2016/05/02 | 15,130 | 15,720 | 14,600 | 15,100 | 318,100 |
| 2016/04/28 | 16,100 | 16,250 | 14,500 | 15,530 | 460,600 |
| 2016/04/27 | 14,700 | 15,950 | 14,360 | 15,900 | 313,200 |
| 2016/04/26 | 15,310 | 15,490 | 14,050 | 14,400 | 217,500 |
| 2016/04/25 | 15,800 | 16,000 | 15,630 | 15,740 | 254,100 |
| 2016/04/22 | 15,350 | 15,680 | 14,820 | 15,680 | 241,900 |
| 2016/04/21 | 15,840 | 15,880 | 15,350 | 15,450 | 198,800 |
| 2016/04/20 | 15,400 | 15,830 | 15,060 | 15,360 | 467,800 |
| 2016/04/19 | 14,400 | 15,070 | 14,380 | 15,040 | 267,100 |
| 2016/04/18 | 14,150 | 14,550 | 14,100 | 14,190 | 175,400 |
| 2016/04/15 | 15,000 | 15,690 | 14,600 | 14,600 | 520,900 |
| 2016/04/14 | 14,460 | 14,690 | 14,150 | 14,430 | 332,500 |
| 2016/04/13 | 13,500 | 14,600 | 13,340 | 14,500 | 639,600 |
| 2016/04/12 | 13,730 | 14,060 | 13,200 | 13,330 | 357,700 |
| 2016/04/11 | 13,440 | 13,780 | 13,060 | 13,700 | 526,100 |
| 2016/04/08 | 11,910 | 13,440 | 11,900 | 13,320 | 529,900 |
| 2016/04/07 | 12,090 | 12,840 | 11,870 | 12,310 | 344,200 |
| 2016/04/06 | 11,740 | 12,150 | 11,460 | 12,090 | 234,300 |
| 2016/04/05 | 12,820 | 12,980 | 11,620 | 12,040 | 409,600 |
| 2016/04/04 | 13,380 | 13,490 | 13,010 | 13,120 | 215,300 |
| 2016/04/01 | 13,650 | 13,870 | 12,900 | 13,480 | 490,000 |
| 2016/03/31 | 13,200 | 13,690 | 13,020 | 13,440 | 761,100 |
| 2016/03/30 | 12,880 | 13,360 | 12,150 | 12,660 | 538,500 |
| 2016/03/29 | 12,800 | 13,210 | 12,520 | 12,670 | 570,600 |
| 2016/03/28 | 11,680 | 12,780 | 11,580 | 12,550 | 746,400 |
| 2016/03/25 | 11,970 | 11,970 | 11,210 | 11,400 | 153,100 |
| 2016/03/24 | 11,470 | 12,060 | 11,380 | 11,830 | 243,700 |
| 2016/03/23 | 11,900 | 12,190 | 11,340 | 11,470 | 365,800 |
| 2016/03/22 | 10,930 | 11,910 | 10,800 | 11,800 | 407,500 |
| 2016/03/18 | 10,860 | 11,300 | 10,750 | 10,970 | 237,700 |
| 2016/03/17 | 12,160 | 12,190 | 10,580 | 11,340 | 514,100 |
| 2016/03/16 | 12,050 | 12,440 | 11,800 | 11,940 | 638,600 |
| 2016/03/15 | 10,770 | 12,350 | 10,730 | 12,120 | 1,165,700 |
| 2016/03/14 | 11,350 | 11,350 | 10,650 | 10,700 | 565,800 |
| 2016/03/11 | 10,700 | 11,300 | 10,410 | 11,150 | 1,100,700 |
| 2016/03/10 | 10,150 | 11,000 | 10,040 | 10,920 | 1,186,200 |
| 2016/03/09 | 9,340 | 10,150 | 9,080 | 9,900 | 1,042,500 |
| 2016/03/08 | 9,680 | 9,740 | 8,980 | 9,490 | 855,300 |
| 2016/03/07 | 9,150 | 9,690 | 8,960 | 9,690 | 828,000 |
| 2016/03/04 | 9,050 | 9,200 | 8,600 | 8,750 | 278,500 |
| 2016/03/03 | 8,300 | 9,080 | 8,230 | 8,930 | 579,700 |
| 2016/03/02 | 8,420 | 8,560 | 8,050 | 8,270 | 455,800 |
| 2016/03/01 | 7,750 | 8,230 | 7,660 | 8,180 | 264,500 |
| 2016/02/29 | 8,260 | 8,270 | 7,660 | 7,800 | 197,500 |
| 2016/02/26 | 8,230 | 8,500 | 7,830 | 8,010 | 503,000 |
| 2016/02/25 | 7,600 | 8,480 | 7,600 | 7,990 | 747,300 |
| 2016/02/24 | 7,790 | 8,250 | 7,450 | 7,650 | 413,200 |
| 2016/02/23 | 8,200 | 8,950 | 7,900 | 8,000 | 1,195,100 |
| 2016/02/22 | 7,470 | 7,770 | 7,230 | 7,770 | 535,500 |
| 2016/02/19 | 6,710 | 7,330 | 6,550 | 7,320 | 622,200 |
| 2016/02/18 | 6,570 | 7,020 | 6,430 | 6,660 | 363,900 |
| 2016/02/17 | 7,110 | 7,230 | 6,280 | 6,420 | 338,800 |
| 2016/02/16 | 7,300 | 7,480 | 6,910 | 7,010 | 439,600 |
| 2016/02/15 | 7,500 | 7,850 | 7,100 | 7,160 | 840,400 |
| 2016/02/12 | 6,040 | 7,280 | 6,030 | 7,050 | 963,600 |
| 2016/02/10 | 7,770 | 8,060 | 6,170 | 6,640 | 1,196,200 |
| 2016/02/09 | 7,090 | 7,850 | 6,660 | 7,670 | 1,519,700 |
| 2016/02/08 | 6,890 | 6,890 | 6,750 | 6,890 | 176,200 |
| 2016/02/05 | 6,190 | 6,630 | 5,410 | 5,890 | 487,700 |
| 2016/02/04 | 6,500 | 7,080 | 6,220 | 6,290 | 844,800 |
| 2016/02/03 | 7,700 | 8,360 | 6,620 | 6,620 | 1,414,200 |
| 2016/02/02 | 6,560 | 7,740 | 6,530 | 7,740 | 835,900 |
| 2016/02/01 | 6,620 | 7,190 | 6,610 | 6,740 | 800,000 |
| 2016/01/29 | 5,150 | 6,190 | 4,920 | 6,190 | 584,900 |
| 2016/01/28 | 5,100 | 5,210 | 4,965 | 5,190 | 120,900 |
| 2016/01/27 | 5,200 | 5,330 | 4,880 | 5,010 | 187,300 |
| 2016/01/26 | 5,000 | 5,210 | 4,780 | 5,080 | 167,500 |
| 2016/01/25 | 4,770 | 5,180 | 4,755 | 4,995 | 313,000 |
| 2016/01/22 | 4,700 | 4,830 | 4,210 | 4,700 | 252,000 |
| 2016/01/21 | 5,090 | 5,130 | 4,400 | 4,420 | 181,500 |
| 2016/01/20 | 5,020 | 5,400 | 4,705 | 4,840 | 464,600 |
| 2016/01/19 | 4,550 | 5,220 | 4,550 | 5,220 | 636,500 |
| 2016/01/18 | 4,085 | 4,820 | 3,915 | 4,520 | 305,500 |
| 2016/01/15 | 5,030 | 5,030 | 4,205 | 4,295 | 209,200 |
| 2016/01/14 | 4,870 | 4,965 | 4,525 | 4,820 | 242,800 |
| 2016/01/13 | 5,170 | 5,380 | 5,030 | 5,170 | 379,300 |
| 2016/01/12 | 5,020 | 5,550 | 4,605 | 4,925 | 724,300 |
| 2016/01/08 | 6,050 | 6,050 | 5,170 | 5,170 | 744,400 |
| 2016/01/07 | 6,070 | 6,310 | 5,580 | 6,150 | 1,276,800 |
| 2016/01/06 | 5,580 | 6,280 | 5,250 | 5,820 | 1,952,600 |
| 2016/01/05 | 4,630 | 5,280 | 4,630 | 5,280 | 816,800 |
| 2016/01/04 | 4,465 | 5,130 | 4,450 | 4,580 | 592,900 |