ロブテックス(5969)の株価時系列情報
ロブテックス(5969)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 |
---|---|---|---|---|---|
1986/12/27 | 752 | 752 | 742 | 742 | 3,990 |
1986/12/26 | 722 | 722 | 702 | 702 | 6,983 |
1986/12/25 | 742 | 742 | 722 | 722 | 19,950 |
1986/12/24 | 767 | 779 | 727 | 727 | 23,940 |
1986/12/23 | 777 | 777 | 757 | 767 | 18,953 |
1986/12/22 | 707 | 792 | 707 | 792 | 39,900 |
1986/12/19 | 702 | 717 | 692 | 712 | 7,980 |
1986/12/16 | 702 | 762 | 702 | 762 | 2,993 |
1986/12/15 | 703 | 722 | 703 | 722 | 14,963 |
1986/12/12 | 751 | 751 | 751 | 751 | 1,995 |
1986/12/11 | 771 | 771 | 752 | 752 | 2,993 |
1986/12/10 | 707 | 772 | 707 | 772 | 86,783 |
1986/12/09 | 731 | 737 | 727 | 732 | 30,923 |
1986/12/08 | 682 | 732 | 682 | 732 | 14,963 |
1986/12/03 | 716 | 716 | 712 | 712 | 1,995 |
1986/12/02 | 722 | 722 | 722 | 722 | 998 |
1986/12/01 | 737 | 737 | 732 | 732 | 1,995 |
1986/11/29 | 702 | 732 | 702 | 732 | 5,985 |
1986/11/28 | 682 | 702 | 677 | 702 | 6,983 |
1986/11/27 | 657 | 667 | 657 | 667 | 3,990 |
1986/11/26 | 652 | 657 | 652 | 657 | 1,995 |
1986/11/25 | 632 | 652 | 632 | 652 | 5,985 |
1986/11/22 | 632 | 632 | 632 | 632 | 998 |
1986/11/14 | 622 | 632 | 622 | 632 | 2,993 |
1986/11/13 | 601 | 637 | 601 | 637 | 9,975 |
1986/11/11 | 637 | 637 | 637 | 637 | 19,950 |
1986/11/10 | 642 | 642 | 642 | 642 | 10,973 |
1986/11/06 | 632 | 632 | 632 | 632 | 998 |
1986/11/05 | 652 | 652 | 652 | 652 | 998 |
1986/11/04 | 622 | 622 | 622 | 622 | 6,983 |
1986/10/31 | 652 | 652 | 652 | 652 | 9,975 |
1986/10/30 | 677 | 682 | 642 | 652 | 12,968 |
1986/10/29 | 682 | 682 | 682 | 682 | 1,995 |
1986/10/28 | 677 | 677 | 677 | 677 | 998 |
1986/10/23 | 692 | 722 | 692 | 722 | 8,978 |
1986/10/22 | 693 | 693 | 693 | 693 | 1,995 |
1986/10/21 | 722 | 732 | 722 | 732 | 4,988 |
1986/10/20 | 722 | 722 | 722 | 722 | 6,983 |
1986/10/14 | 697 | 737 | 697 | 722 | 5,985 |
1986/10/09 | 787 | 787 | 752 | 752 | 3,990 |
1986/10/08 | 677 | 792 | 677 | 792 | 53,865 |
1986/10/07 | 654 | 737 | 654 | 737 | 29,925 |
1986/10/04 | 662 | 702 | 662 | 702 | 2,993 |
1986/10/03 | 682 | 682 | 682 | 682 | 998 |
1986/10/02 | 697 | 697 | 677 | 677 | 7,980 |
1986/09/30 | 732 | 732 | 720 | 720 | 25,935 |
1986/09/29 | 757 | 757 | 732 | 732 | 1,995 |
1986/09/27 | 722 | 752 | 722 | 752 | 9,975 |
1986/09/26 | 702 | 710 | 702 | 710 | 7,980 |
1986/09/25 | 647 | 692 | 647 | 692 | 24,938 |
1986/09/24 | 576 | 672 | 571 | 672 | 23,940 |
1986/09/22 | 581 | 581 | 581 | 581 | 3,990 |
1986/09/19 | 661 | 661 | 661 | 661 | 1,995 |
1986/09/16 | 682 | 682 | 662 | 662 | 6,983 |
1986/09/12 | 702 | 702 | 682 | 682 | 7,980 |
1986/09/11 | 683 | 712 | 683 | 712 | 2,993 |
1986/09/10 | 707 | 712 | 707 | 712 | 12,968 |
1986/09/09 | 697 | 707 | 672 | 707 | 9,975 |
1986/09/08 | 722 | 722 | 722 | 722 | 1,995 |
1986/09/05 | 712 | 722 | 707 | 722 | 5,985 |
1986/09/04 | 722 | 722 | 720 | 720 | 2,993 |
1986/09/03 | 752 | 752 | 732 | 732 | 6,983 |
1986/09/02 | 752 | 752 | 752 | 752 | 998 |
1986/09/01 | 738 | 738 | 732 | 732 | 1,995 |
1986/08/30 | 733 | 733 | 733 | 733 | 998 |
1986/08/29 | 752 | 752 | 752 | 752 | 1,995 |
1986/08/28 | 747 | 747 | 747 | 747 | 1,995 |
1986/08/27 | 752 | 753 | 752 | 753 | 1,995 |
1986/08/26 | 752 | 753 | 752 | 753 | 3,990 |
1986/08/25 | 772 | 772 | 772 | 772 | 9,975 |
1986/08/23 | 777 | 790 | 777 | 790 | 3,990 |
1986/08/21 | 832 | 832 | 822 | 822 | 26,933 |
1986/08/20 | 802 | 851 | 777 | 847 | 18,953 |
1986/08/19 | 832 | 832 | 832 | 832 | 6,983 |
1986/08/15 | 851 | 872 | 837 | 872 | 21,945 |
1986/08/14 | 867 | 872 | 862 | 862 | 8,978 |
1986/08/13 | 837 | 887 | 837 | 876 | 135,661 |
1986/08/12 | 837 | 837 | 837 | 837 | 12,968 |
1986/08/11 | 812 | 837 | 812 | 837 | 16,958 |
1986/08/08 | 812 | 832 | 812 | 827 | 28,928 |
1986/08/07 | 832 | 832 | 812 | 812 | 5,985 |
1986/08/06 | 797 | 832 | 797 | 832 | 37,905 |
1986/08/05 | 802 | 802 | 797 | 797 | 3,990 |
1986/08/04 | 790 | 812 | 790 | 812 | 10,973 |
1986/08/02 | 782 | 792 | 773 | 792 | 5,985 |
1986/08/01 | 772 | 772 | 762 | 772 | 6,983 |
1986/07/31 | 807 | 807 | 802 | 802 | 9,975 |
1986/07/30 | 802 | 812 | 787 | 812 | 14,963 |
1986/07/29 | 807 | 807 | 807 | 807 | 5,985 |
1986/07/28 | 832 | 832 | 832 | 832 | 1,995 |
1986/07/26 | 844 | 844 | 844 | 844 | 5,985 |
1986/07/25 | 842 | 852 | 841 | 843 | 32,918 |
1986/07/24 | 767 | 847 | 767 | 837 | 77,805 |
1986/07/23 | 782 | 782 | 752 | 771 | 18,953 |
1986/07/21 | 802 | 802 | 792 | 792 | 11,970 |
1986/07/19 | 797 | 801 | 797 | 801 | 3,990 |
1986/07/18 | 802 | 802 | 797 | 797 | 20,948 |
1986/07/17 | 792 | 801 | 782 | 800 | 12,968 |
1986/07/16 | 753 | 782 | 752 | 782 | 22,943 |
1986/07/15 | 812 | 812 | 777 | 777 | 7,980 |
1986/07/14 | 832 | 832 | 807 | 812 | 17,955 |
1986/07/11 | 817 | 832 | 812 | 832 | 19,950 |
1986/07/10 | 842 | 851 | 833 | 833 | 8,978 |
1986/07/09 | 857 | 857 | 851 | 852 | 7,980 |
1986/07/08 | 902 | 902 | 877 | 877 | 12,968 |
1986/07/07 | 902 | 902 | 897 | 897 | 8,978 |
1986/07/05 | 897 | 897 | 877 | 877 | 10,973 |
1986/07/04 | 842 | 877 | 832 | 877 | 28,928 |
1986/07/03 | 883 | 883 | 853 | 857 | 12,968 |
1986/07/02 | 900 | 902 | 882 | 883 | 24,938 |
1986/07/01 | 912 | 917 | 897 | 900 | 45,885 |
1986/06/30 | 942 | 942 | 902 | 912 | 24,938 |
1986/06/28 | 977 | 982 | 972 | 972 | 97,756 |
1986/06/27 | 927 | 974 | 917 | 974 | 398,005 |
1986/06/26 | 950 | 971 | 902 | 905 | 182,543 |
1986/06/25 | 887 | 952 | 887 | 947 | 400,997 |
1986/06/24 | 807 | 897 | 807 | 897 | 310,224 |
1986/06/23 | 811 | 827 | 802 | 812 | 162,593 |
1986/06/21 | 742 | 822 | 742 | 822 | 95,761 |
1986/06/20 | 702 | 737 | 682 | 737 | 38,903 |
1986/06/19 | 722 | 722 | 722 | 722 | 998 |
1986/06/18 | 722 | 722 | 713 | 722 | 7,980 |
1986/06/17 | 702 | 732 | 701 | 732 | 22,943 |
1986/06/16 | 702 | 702 | 697 | 702 | 38,903 |
1986/06/13 | 697 | 702 | 693 | 693 | 3,990 |
1986/06/12 | 702 | 702 | 682 | 702 | 5,985 |
1986/06/11 | 682 | 702 | 682 | 702 | 31,920 |
1986/06/10 | 682 | 692 | 657 | 687 | 41,895 |
1986/06/07 | 702 | 702 | 702 | 702 | 8,978 |
1986/06/06 | 702 | 702 | 702 | 702 | 6,983 |
1986/06/05 | 702 | 712 | 702 | 702 | 22,943 |
1986/06/04 | 722 | 732 | 722 | 730 | 6,983 |
1986/06/03 | 732 | 732 | 732 | 732 | 5,985 |
1986/06/02 | 752 | 752 | 732 | 752 | 5,985 |
1986/05/31 | 737 | 747 | 727 | 747 | 11,970 |
1986/05/30 | 734 | 737 | 707 | 737 | 25,935 |
1986/05/29 | 717 | 732 | 717 | 732 | 9,975 |
1986/05/28 | 722 | 732 | 702 | 717 | 46,883 |
1986/05/27 | 762 | 772 | 732 | 737 | 36,908 |
1986/05/26 | 747 | 777 | 747 | 752 | 33,915 |
1986/05/24 | 817 | 817 | 802 | 802 | 35,910 |
1986/05/23 | 781 | 832 | 781 | 809 | 230,424 |
1986/05/22 | 727 | 797 | 722 | 772 | 66,833 |
1986/05/21 | 737 | 737 | 703 | 732 | 55,860 |
1986/05/20 | 702 | 702 | 683 | 690 | 58,853 |
1986/05/19 | 777 | 777 | 747 | 747 | 22,943 |
1986/05/17 | 754 | 782 | 754 | 777 | 79,800 |
1986/05/16 | 776 | 776 | 751 | 752 | 51,870 |
1986/05/15 | 802 | 802 | 772 | 773 | 72,818 |
1986/05/14 | 802 | 847 | 792 | 802 | 131,671 |
1986/05/13 | 787 | 822 | 774 | 802 | 285,287 |
1986/05/12 | 755 | 782 | 747 | 772 | 203,491 |
1986/05/09 | 692 | 772 | 692 | 747 | 269,326 |
1986/05/08 | 712 | 712 | 692 | 697 | 25,935 |
1986/05/07 | 742 | 742 | 702 | 702 | 56,858 |
1986/05/06 | 702 | 746 | 682 | 746 | 123,691 |
1986/05/02 | 677 | 737 | 672 | 737 | 420,947 |
1986/05/01 | 601 | 677 | 601 | 677 | 229,426 |
1986/04/30 | 625 | 627 | 591 | 601 | 47,880 |
1986/04/28 | 612 | 630 | 612 | 612 | 35,910 |
1986/04/26 | 622 | 622 | 607 | 622 | 61,845 |
1986/04/25 | 632 | 632 | 592 | 612 | 94,763 |
1986/04/24 | 551 | 628 | 551 | 628 | 139,651 |
1986/04/23 | 601 | 622 | 556 | 556 | 80,798 |
1986/04/22 | 556 | 595 | 556 | 571 | 55,860 |
1986/04/21 | 612 | 613 | 551 | 551 | 16,958 |
1986/04/19 | 601 | 612 | 601 | 607 | 37,905 |
1986/04/18 | 607 | 652 | 607 | 642 | 311,222 |
1986/04/17 | 559 | 599 | 532 | 599 | 101,746 |
1986/04/16 | 556 | 595 | 556 | 561 | 98,753 |
1986/04/15 | 536 | 551 | 516 | 551 | 134,663 |
1986/04/14 | 596 | 619 | 546 | 551 | 117,706 |
1986/04/11 | 612 | 612 | 571 | 596 | 278,304 |
1986/04/10 | 627 | 692 | 621 | 645 | 740,149 |
1986/04/09 | 500 | 603 | 500 | 603 | 698,254 |
1986/04/08 | 530 | 551 | 501 | 502 | 418,952 |
1986/04/07 | 501 | 531 | 491 | 516 | 436,907 |
1986/04/05 | 461 | 496 | 453 | 496 | 325,187 |
1986/04/04 | 456 | 476 | 446 | 460 | 328,179 |
1986/04/03 | 414 | 481 | 411 | 461 | 546,633 |
1986/04/02 | 386 | 406 | 381 | 405 | 236,409 |
1986/04/01 | 387 | 391 | 387 | 388 | 64,838 |
1986/03/31 | 384 | 391 | 382 | 391 | 63,840 |
1986/03/29 | 366 | 381 | 362 | 381 | 38,903 |
1986/03/28 | 363 | 369 | 361 | 361 | 7,980 |
1986/03/27 | 361 | 366 | 361 | 361 | 12,968 |
1986/03/26 | 381 | 381 | 361 | 361 | 8,978 |
1986/03/25 | 361 | 381 | 361 | 381 | 36,908 |
1986/03/24 | 348 | 359 | 346 | 359 | 39,900 |
1986/03/22 | 346 | 350 | 345 | 350 | 20,948 |
1986/03/20 | 346 | 346 | 345 | 345 | 12,968 |
1986/03/19 | 351 | 356 | 345 | 345 | 14,963 |
1986/03/18 | 361 | 361 | 332 | 332 | 49,875 |
1986/03/17 | 376 | 379 | 358 | 367 | 26,933 |
1986/03/15 | 386 | 386 | 381 | 381 | 14,963 |
1986/03/14 | 384 | 386 | 382 | 386 | 13,965 |
1986/03/13 | 391 | 391 | 381 | 382 | 31,920 |
1986/03/12 | 387 | 396 | 384 | 396 | 49,875 |
1986/03/11 | 391 | 391 | 382 | 384 | 27,930 |
1986/03/10 | 386 | 391 | 381 | 381 | 29,925 |
1986/03/07 | 391 | 391 | 386 | 386 | 31,920 |
1986/03/06 | 396 | 396 | 387 | 396 | 33,915 |
1986/03/05 | 399 | 401 | 391 | 393 | 57,855 |
1986/03/04 | 399 | 401 | 396 | 401 | 82,793 |
1986/03/03 | 401 | 402 | 392 | 392 | 178,553 |
1986/03/01 | 371 | 400 | 371 | 396 | 113,716 |
1986/02/28 | 356 | 366 | 356 | 366 | 56,858 |
1986/02/27 | 357 | 361 | 356 | 356 | 20,948 |
1986/02/26 | 352 | 352 | 351 | 351 | 16,958 |
1986/02/25 | 351 | 351 | 351 | 351 | 24,938 |
1986/02/24 | 351 | 351 | 351 | 351 | 11,970 |
1986/02/22 | 351 | 352 | 351 | 351 | 27,930 |
1986/02/21 | 361 | 361 | 351 | 351 | 32,918 |
1986/02/20 | 351 | 356 | 351 | 351 | 12,968 |
1986/02/19 | 347 | 351 | 341 | 346 | 47,880 |
1986/02/18 | 361 | 361 | 347 | 351 | 50,873 |
1986/02/17 | 352 | 363 | 351 | 361 | 39,900 |
1986/02/15 | 361 | 361 | 341 | 347 | 23,940 |
1986/02/14 | 349 | 371 | 349 | 361 | 60,848 |
1986/02/13 | 360 | 361 | 334 | 334 | 30,923 |
1986/02/12 | 341 | 371 | 341 | 366 | 116,708 |
1986/02/10 | 336 | 340 | 336 | 340 | 20,948 |
1986/02/07 | 332 | 337 | 326 | 337 | 22,943 |
1986/02/06 | 331 | 339 | 331 | 335 | 23,940 |
1986/02/05 | 319 | 339 | 319 | 326 | 53,865 |
1986/02/04 | 327 | 327 | 316 | 316 | 32,918 |
1986/02/03 | 336 | 338 | 327 | 327 | 91,770 |
1986/02/01 | 331 | 335 | 331 | 331 | 49,875 |
1986/01/31 | 367 | 369 | 347 | 349 | 108,728 |
1986/01/30 | 336 | 376 | 332 | 361 | 257,356 |
1986/01/29 | 331 | 336 | 331 | 332 | 41,895 |
1986/01/28 | 337 | 340 | 331 | 331 | 68,828 |
1986/01/27 | 342 | 345 | 332 | 336 | 77,805 |
1986/01/25 | 346 | 346 | 341 | 341 | 22,943 |
1986/01/24 | 336 | 336 | 331 | 336 | 72,818 |
1986/01/23 | 356 | 356 | 336 | 336 | 150,623 |
1986/01/22 | 341 | 351 | 337 | 351 | 345,137 |
1986/01/21 | 345 | 346 | 330 | 331 | 212,469 |
1986/01/20 | 301 | 341 | 301 | 341 | 258,354 |
1986/01/18 | 291 | 296 | 288 | 292 | 27,930 |
1986/01/17 | 292 | 296 | 289 | 291 | 48,878 |
1986/01/16 | 326 | 326 | 301 | 304 | 156,608 |
1986/01/14 | 316 | 330 | 312 | 329 | 172,568 |
1986/01/13 | 321 | 321 | 306 | 306 | 178,553 |
1986/01/10 | 302 | 305 | 300 | 304 | 74,813 |
1986/01/09 | 306 | 310 | 298 | 300 | 81,795 |
1986/01/08 | 291 | 311 | 291 | 305 | 93,765 |
1986/01/07 | 271 | 281 | 271 | 279 | 10,973 |
1986/01/06 | 271 | 271 | 271 | 271 | 998 |
1986/01/04 | 271 | 271 | 271 | 271 | 998 |