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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,965 | 1,995 | 1,935 | 1,995 | 28,928 |
| 1987/12/26 | 2,005 | 2,005 | 1,955 | 1,955 | 2,993 |
| 1987/12/25 | 1,915 | 2,005 | 1,905 | 2,005 | 6,983 |
| 1987/12/24 | 1,865 | 1,945 | 1,865 | 1,945 | 14,963 |
| 1987/12/23 | 1,935 | 1,935 | 1,805 | 1,865 | 19,950 |
| 1987/12/22 | 1,975 | 1,975 | 1,925 | 1,925 | 8,978 |
| 1987/12/21 | 1,975 | 1,995 | 1,975 | 1,975 | 11,970 |
| 1987/12/18 | 2,045 | 2,055 | 1,975 | 1,975 | 34,913 |
| 1987/12/17 | 1,955 | 2,055 | 1,955 | 2,045 | 87,780 |
| 1987/12/16 | 1,905 | 1,955 | 1,905 | 1,955 | 45,885 |
| 1987/12/15 | 1,875 | 1,915 | 1,875 | 1,915 | 9,975 |
| 1987/12/14 | 1,855 | 1,935 | 1,855 | 1,905 | 10,973 |
| 1987/12/11 | 1,855 | 1,935 | 1,855 | 1,925 | 63,840 |
| 1987/12/10 | 1,825 | 1,905 | 1,805 | 1,875 | 64,838 |
| 1987/12/09 | 1,885 | 1,885 | 1,825 | 1,855 | 28,928 |
| 1987/12/08 | 1,794 | 1,895 | 1,794 | 1,865 | 184,538 |
| 1987/12/07 | 1,704 | 1,805 | 1,704 | 1,794 | 40,898 |
| 1987/12/05 | 1,654 | 1,704 | 1,634 | 1,704 | 16,958 |
| 1987/12/04 | 1,654 | 1,654 | 1,584 | 1,634 | 20,948 |
| 1987/12/03 | 1,554 | 1,654 | 1,554 | 1,654 | 34,913 |
| 1987/12/02 | 1,504 | 1,524 | 1,504 | 1,524 | 15,960 |
| 1987/12/01 | 1,454 | 1,464 | 1,404 | 1,454 | 23,940 |
| 1987/11/30 | 1,414 | 1,454 | 1,404 | 1,454 | 26,933 |
| 1987/11/28 | 1,414 | 1,454 | 1,404 | 1,444 | 11,970 |
| 1987/11/27 | 1,454 | 1,454 | 1,383 | 1,414 | 18,953 |
| 1987/11/26 | 1,454 | 1,454 | 1,454 | 1,454 | 1,995 |
| 1987/11/25 | 1,454 | 1,454 | 1,444 | 1,444 | 7,980 |
| 1987/11/24 | 1,454 | 1,454 | 1,454 | 1,454 | 1,995 |
| 1987/11/20 | 1,454 | 1,454 | 1,454 | 1,454 | 1,995 |
| 1987/11/19 | 1,424 | 1,494 | 1,404 | 1,454 | 23,940 |
| 1987/11/18 | 1,404 | 1,444 | 1,404 | 1,444 | 2,993 |
| 1987/11/17 | 1,454 | 1,454 | 1,404 | 1,454 | 4,988 |
| 1987/11/16 | 1,444 | 1,454 | 1,404 | 1,454 | 10,973 |
| 1987/11/13 | 1,444 | 1,444 | 1,444 | 1,444 | 998 |
| 1987/11/12 | 1,404 | 1,454 | 1,404 | 1,454 | 7,980 |
| 1987/11/11 | 1,404 | 1,474 | 1,404 | 1,474 | 9,975 |
| 1987/11/10 | 1,464 | 1,464 | 1,424 | 1,454 | 2,993 |
| 1987/11/09 | 1,404 | 1,474 | 1,404 | 1,454 | 5,985 |
| 1987/11/06 | 1,504 | 1,504 | 1,454 | 1,504 | 2,993 |
| 1987/11/05 | 1,504 | 1,554 | 1,504 | 1,534 | 10,973 |
| 1987/10/31 | 1,544 | 1,554 | 1,544 | 1,554 | 1,995 |
| 1987/10/29 | 1,534 | 1,544 | 1,534 | 1,544 | 1,995 |
| 1987/10/28 | 1,464 | 1,544 | 1,464 | 1,544 | 7,980 |
| 1987/10/27 | 1,524 | 1,524 | 1,524 | 1,524 | 998 |
| 1987/10/24 | 1,554 | 1,584 | 1,554 | 1,584 | 2,993 |
| 1987/10/22 | 1,594 | 1,604 | 1,594 | 1,604 | 3,990 |
| 1987/10/21 | 1,604 | 1,604 | 1,604 | 1,604 | 998 |
| 1987/10/20 | 1,484 | 1,664 | 1,484 | 1,664 | 26,933 |
| 1987/10/19 | 1,514 | 1,534 | 1,514 | 1,534 | 2,993 |
| 1987/10/16 | 1,554 | 1,554 | 1,554 | 1,554 | 998 |
| 1987/10/15 | 1,514 | 1,554 | 1,514 | 1,554 | 1,995 |
| 1987/10/09 | 1,574 | 1,584 | 1,534 | 1,584 | 4,988 |
| 1987/10/08 | 1,554 | 1,574 | 1,474 | 1,574 | 10,973 |
| 1987/10/07 | 1,504 | 1,554 | 1,504 | 1,554 | 4,988 |
| 1987/10/05 | 1,504 | 1,594 | 1,504 | 1,594 | 1,995 |
| 1987/10/02 | 1,544 | 1,544 | 1,544 | 1,544 | 998 |
| 1987/10/01 | 1,534 | 1,574 | 1,534 | 1,574 | 1,995 |
| 1987/09/30 | 1,554 | 1,584 | 1,554 | 1,584 | 7,980 |
| 1987/09/26 | 1,584 | 1,584 | 1,584 | 1,584 | 998 |
| 1987/09/22 | 1,604 | 1,604 | 1,604 | 1,604 | 1,995 |
| 1987/09/21 | 1,524 | 1,604 | 1,524 | 1,604 | 3,990 |
| 1987/09/17 | 1,604 | 1,604 | 1,604 | 1,604 | 998 |
| 1987/09/14 | 1,584 | 1,604 | 1,584 | 1,604 | 2,993 |
| 1987/09/10 | 1,594 | 1,624 | 1,554 | 1,624 | 5,985 |
| 1987/09/08 | 1,574 | 1,624 | 1,574 | 1,624 | 4,988 |
| 1987/09/07 | 1,604 | 1,634 | 1,604 | 1,634 | 1,995 |
| 1987/09/04 | 1,594 | 1,654 | 1,574 | 1,634 | 10,973 |
| 1987/09/03 | 1,674 | 1,674 | 1,634 | 1,634 | 1,995 |
| 1987/09/02 | 1,654 | 1,664 | 1,654 | 1,664 | 2,993 |
| 1987/09/01 | 1,704 | 1,754 | 1,664 | 1,694 | 25,935 |
| 1987/08/31 | 1,484 | 1,684 | 1,474 | 1,684 | 24,938 |
| 1987/08/29 | 1,484 | 1,484 | 1,484 | 1,484 | 4,988 |
| 1987/08/27 | 1,484 | 1,484 | 1,484 | 1,484 | 6,983 |
| 1987/08/26 | 1,504 | 1,504 | 1,504 | 1,504 | 998 |
| 1987/08/25 | 1,464 | 1,504 | 1,464 | 1,504 | 11,970 |
| 1987/08/22 | 1,504 | 1,504 | 1,504 | 1,504 | 998 |
| 1987/08/21 | 1,484 | 1,504 | 1,484 | 1,504 | 2,993 |
| 1987/08/20 | 1,504 | 1,504 | 1,504 | 1,504 | 3,990 |
| 1987/08/19 | 1,524 | 1,524 | 1,504 | 1,504 | 5,985 |
| 1987/08/18 | 1,504 | 1,514 | 1,484 | 1,514 | 7,980 |
| 1987/08/14 | 1,534 | 1,534 | 1,514 | 1,534 | 5,985 |
| 1987/08/13 | 1,554 | 1,564 | 1,534 | 1,564 | 6,983 |
| 1987/08/12 | 1,554 | 1,554 | 1,554 | 1,554 | 998 |
| 1987/08/10 | 1,554 | 1,584 | 1,554 | 1,584 | 2,993 |
| 1987/08/07 | 1,554 | 1,584 | 1,554 | 1,584 | 8,978 |
| 1987/08/06 | 1,554 | 1,574 | 1,534 | 1,574 | 7,980 |
| 1987/08/05 | 1,544 | 1,554 | 1,544 | 1,554 | 2,993 |
| 1987/08/04 | 1,544 | 1,574 | 1,544 | 1,574 | 5,985 |
| 1987/08/03 | 1,534 | 1,574 | 1,534 | 1,574 | 3,990 |
| 1987/07/31 | 1,544 | 1,584 | 1,544 | 1,584 | 2,993 |
| 1987/07/30 | 1,554 | 1,584 | 1,554 | 1,584 | 3,990 |
| 1987/07/29 | 1,574 | 1,584 | 1,554 | 1,584 | 7,980 |
| 1987/07/28 | 1,554 | 1,594 | 1,534 | 1,594 | 10,973 |
| 1987/07/25 | 1,554 | 1,604 | 1,534 | 1,604 | 7,980 |
| 1987/07/24 | 1,574 | 1,574 | 1,554 | 1,554 | 2,993 |
| 1987/07/23 | 1,554 | 1,584 | 1,534 | 1,584 | 6,983 |
| 1987/07/21 | 1,604 | 1,604 | 1,604 | 1,604 | 998 |
| 1987/07/17 | 1,574 | 1,624 | 1,574 | 1,624 | 8,978 |
| 1987/07/15 | 1,604 | 1,624 | 1,594 | 1,624 | 14,963 |
| 1987/07/14 | 1,604 | 1,614 | 1,604 | 1,614 | 16,958 |
| 1987/07/13 | 1,574 | 1,624 | 1,574 | 1,624 | 1,995 |
| 1987/07/10 | 1,624 | 1,634 | 1,604 | 1,604 | 11,970 |
| 1987/07/09 | 1,634 | 1,634 | 1,624 | 1,624 | 11,970 |
| 1987/07/08 | 1,634 | 1,634 | 1,604 | 1,634 | 14,963 |
| 1987/07/07 | 1,564 | 1,584 | 1,554 | 1,584 | 13,965 |
| 1987/07/06 | 1,634 | 1,634 | 1,594 | 1,594 | 2,993 |
| 1987/07/04 | 1,614 | 1,614 | 1,614 | 1,614 | 1,995 |
| 1987/07/03 | 1,634 | 1,634 | 1,634 | 1,634 | 1,995 |
| 1987/07/02 | 1,574 | 1,644 | 1,574 | 1,644 | 3,990 |
| 1987/07/01 | 1,654 | 1,654 | 1,644 | 1,644 | 3,990 |
| 1987/06/30 | 1,554 | 1,644 | 1,544 | 1,644 | 8,978 |
| 1987/06/29 | 1,604 | 1,664 | 1,554 | 1,664 | 13,965 |
| 1987/06/27 | 1,704 | 1,704 | 1,644 | 1,664 | 4,988 |
| 1987/06/26 | 1,694 | 1,704 | 1,654 | 1,704 | 9,975 |
| 1987/06/25 | 1,704 | 1,704 | 1,704 | 1,704 | 998 |
| 1987/06/24 | 1,644 | 1,704 | 1,614 | 1,704 | 16,958 |
| 1987/06/23 | 1,594 | 1,644 | 1,544 | 1,644 | 40,898 |
| 1987/06/22 | 1,564 | 1,604 | 1,544 | 1,594 | 13,965 |
| 1987/06/19 | 1,654 | 1,654 | 1,604 | 1,654 | 53,865 |
| 1987/06/18 | 1,654 | 1,654 | 1,644 | 1,654 | 9,975 |
| 1987/06/17 | 1,654 | 1,694 | 1,654 | 1,654 | 7,980 |
| 1987/06/16 | 1,724 | 1,734 | 1,714 | 1,724 | 23,940 |
| 1987/06/15 | 1,704 | 1,724 | 1,684 | 1,714 | 49,875 |
| 1987/06/12 | 1,574 | 1,704 | 1,574 | 1,704 | 117,706 |
| 1987/06/11 | 1,504 | 1,574 | 1,484 | 1,574 | 128,678 |
| 1987/06/10 | 1,504 | 1,504 | 1,424 | 1,494 | 35,910 |
| 1987/06/09 | 1,414 | 1,484 | 1,414 | 1,484 | 43,890 |
| 1987/06/08 | 1,404 | 1,414 | 1,383 | 1,414 | 18,953 |
| 1987/06/06 | 1,393 | 1,404 | 1,383 | 1,404 | 10,973 |
| 1987/06/05 | 1,363 | 1,393 | 1,343 | 1,393 | 7,980 |
| 1987/06/04 | 1,353 | 1,383 | 1,353 | 1,383 | 3,990 |
| 1987/06/03 | 1,343 | 1,373 | 1,343 | 1,373 | 6,983 |
| 1987/06/02 | 1,343 | 1,363 | 1,313 | 1,363 | 8,978 |
| 1987/06/01 | 1,343 | 1,353 | 1,323 | 1,353 | 13,965 |
| 1987/05/30 | 1,303 | 1,343 | 1,263 | 1,343 | 4,988 |
| 1987/05/29 | 1,253 | 1,343 | 1,253 | 1,343 | 12,968 |
| 1987/05/28 | 1,323 | 1,333 | 1,253 | 1,333 | 3,990 |
| 1987/05/26 | 1,323 | 1,323 | 1,323 | 1,323 | 998 |
| 1987/05/25 | 1,213 | 1,353 | 1,213 | 1,343 | 25,935 |
| 1987/05/23 | 1,253 | 1,283 | 1,253 | 1,283 | 1,995 |
| 1987/05/22 | 1,253 | 1,253 | 1,203 | 1,253 | 16,958 |
| 1987/05/21 | 1,253 | 1,253 | 1,203 | 1,203 | 2,993 |
| 1987/05/15 | 1,233 | 1,283 | 1,223 | 1,283 | 2,993 |
| 1987/05/14 | 1,253 | 1,253 | 1,203 | 1,253 | 3,990 |
| 1987/05/12 | 1,283 | 1,283 | 1,233 | 1,233 | 3,990 |
| 1987/05/11 | 1,303 | 1,323 | 1,303 | 1,323 | 4,988 |
| 1987/05/08 | 1,283 | 1,303 | 1,203 | 1,283 | 17,955 |
| 1987/05/07 | 1,103 | 1,283 | 1,103 | 1,273 | 24,938 |
| 1987/05/06 | 1,153 | 1,153 | 1,153 | 1,153 | 3,990 |
| 1987/05/02 | 1,153 | 1,173 | 1,153 | 1,173 | 3,990 |
| 1987/05/01 | 1,133 | 1,153 | 1,103 | 1,153 | 4,988 |
| 1987/04/30 | 1,093 | 1,153 | 1,093 | 1,153 | 15,960 |
| 1987/04/28 | 1,103 | 1,103 | 1,053 | 1,053 | 8,978 |
| 1987/04/27 | 1,103 | 1,103 | 1,103 | 1,103 | 2,993 |
| 1987/04/25 | 1,103 | 1,103 | 1,073 | 1,103 | 6,983 |
| 1987/04/24 | 1,073 | 1,103 | 1,073 | 1,103 | 2,993 |
| 1987/04/23 | 1,073 | 1,103 | 1,053 | 1,103 | 9,975 |
| 1987/04/22 | 1,103 | 1,103 | 1,103 | 1,103 | 998 |
| 1987/04/21 | 1,103 | 1,103 | 1,103 | 1,103 | 10,973 |
| 1987/04/20 | 1,123 | 1,123 | 1,123 | 1,123 | 2,993 |
| 1987/04/17 | 1,123 | 1,173 | 1,123 | 1,173 | 6,983 |
| 1987/04/16 | 1,183 | 1,183 | 1,183 | 1,183 | 998 |
| 1987/04/15 | 1,153 | 1,153 | 1,153 | 1,153 | 1,995 |
| 1987/04/14 | 1,183 | 1,183 | 1,173 | 1,173 | 2,993 |
| 1987/04/13 | 1,183 | 1,183 | 1,183 | 1,183 | 6,983 |
| 1987/04/10 | 1,183 | 1,183 | 1,183 | 1,183 | 998 |
| 1987/04/09 | 1,163 | 1,183 | 1,163 | 1,183 | 2,993 |
| 1987/04/08 | 1,173 | 1,203 | 1,173 | 1,203 | 3,990 |
| 1987/04/06 | 1,213 | 1,213 | 1,213 | 1,213 | 1,995 |
| 1987/04/04 | 1,223 | 1,223 | 1,193 | 1,223 | 4,988 |
| 1987/04/03 | 1,253 | 1,253 | 1,203 | 1,253 | 13,965 |
| 1987/04/02 | 1,183 | 1,263 | 1,183 | 1,263 | 14,963 |
| 1987/04/01 | 1,143 | 1,183 | 1,123 | 1,183 | 7,980 |
| 1987/03/31 | 1,123 | 1,173 | 1,093 | 1,173 | 11,970 |
| 1987/03/30 | 1,093 | 1,163 | 1,083 | 1,163 | 9,975 |
| 1987/03/28 | 1,053 | 1,153 | 1,053 | 1,153 | 13,965 |
| 1987/03/27 | 1,053 | 1,103 | 1,053 | 1,103 | 7,980 |
| 1987/03/25 | 1,133 | 1,133 | 1,093 | 1,133 | 4,988 |
| 1987/03/24 | 1,083 | 1,133 | 1,083 | 1,133 | 6,983 |
| 1987/03/23 | 1,053 | 1,133 | 1,053 | 1,133 | 4,988 |
| 1987/03/20 | 1,143 | 1,143 | 1,143 | 1,143 | 998 |
| 1987/03/19 | 1,103 | 1,143 | 1,103 | 1,143 | 1,995 |
| 1987/03/17 | 1,143 | 1,143 | 1,143 | 1,143 | 998 |
| 1987/03/16 | 1,103 | 1,153 | 1,103 | 1,153 | 3,990 |
| 1987/03/13 | 1,103 | 1,173 | 1,103 | 1,173 | 11,970 |
| 1987/03/12 | 1,002 | 1,203 | 1,002 | 1,203 | 17,955 |
| 1987/03/10 | 1,203 | 1,203 | 1,173 | 1,173 | 2,993 |
| 1987/03/09 | 1,203 | 1,203 | 1,203 | 1,203 | 1,995 |
| 1987/03/05 | 1,103 | 1,203 | 1,093 | 1,203 | 8,978 |
| 1987/03/04 | 1,193 | 1,193 | 1,173 | 1,173 | 2,993 |
| 1987/03/03 | 1,203 | 1,203 | 1,203 | 1,203 | 5,985 |
| 1987/03/02 | 1,203 | 1,203 | 1,203 | 1,203 | 998 |
| 1987/02/28 | 1,203 | 1,203 | 1,183 | 1,183 | 9,975 |
| 1987/02/27 | 1,203 | 1,203 | 1,193 | 1,193 | 12,968 |
| 1987/02/26 | 1,163 | 1,213 | 1,163 | 1,203 | 11,970 |
| 1987/02/25 | 1,173 | 1,173 | 1,153 | 1,163 | 6,983 |
| 1987/02/24 | 1,173 | 1,173 | 1,173 | 1,173 | 998 |
| 1987/02/23 | 1,213 | 1,213 | 1,173 | 1,173 | 10,973 |
| 1987/02/20 | 1,253 | 1,253 | 1,223 | 1,223 | 1,995 |
| 1987/02/19 | 1,223 | 1,253 | 1,193 | 1,253 | 17,955 |
| 1987/02/18 | 1,263 | 1,263 | 1,253 | 1,253 | 1,995 |
| 1987/02/17 | 1,273 | 1,303 | 1,253 | 1,303 | 7,980 |
| 1987/02/13 | 1,263 | 1,303 | 1,263 | 1,273 | 13,965 |
| 1987/02/12 | 1,203 | 1,343 | 1,203 | 1,303 | 19,950 |
| 1987/02/10 | 1,353 | 1,353 | 1,283 | 1,283 | 4,988 |
| 1987/02/09 | 1,333 | 1,353 | 1,313 | 1,353 | 4,988 |
| 1987/02/07 | 1,173 | 1,383 | 1,173 | 1,373 | 59,850 |
| 1987/02/06 | 1,243 | 1,243 | 1,043 | 1,213 | 60,848 |
| 1987/02/05 | 1,223 | 1,263 | 1,223 | 1,263 | 18,953 |
| 1987/02/04 | 1,353 | 1,353 | 1,293 | 1,323 | 3,990 |
| 1987/02/03 | 1,373 | 1,373 | 1,303 | 1,343 | 26,933 |
| 1987/02/02 | 1,343 | 1,393 | 1,283 | 1,393 | 54,863 |
| 1987/01/31 | 1,383 | 1,393 | 1,383 | 1,383 | 6,983 |
| 1987/01/30 | 1,424 | 1,454 | 1,383 | 1,424 | 58,853 |
| 1987/01/29 | 1,444 | 1,444 | 1,353 | 1,424 | 45,885 |
| 1987/01/28 | 1,353 | 1,454 | 1,333 | 1,424 | 116,708 |
| 1987/01/27 | 1,333 | 1,353 | 1,293 | 1,293 | 101,746 |
| 1987/01/26 | 1,193 | 1,303 | 1,193 | 1,303 | 115,711 |
| 1987/01/24 | 1,113 | 1,173 | 1,113 | 1,173 | 8,978 |
| 1987/01/23 | 1,203 | 1,203 | 1,103 | 1,173 | 53,865 |
| 1987/01/22 | 1,153 | 1,183 | 1,103 | 1,183 | 22,943 |
| 1987/01/21 | 1,153 | 1,173 | 1,143 | 1,163 | 43,890 |
| 1987/01/20 | 1,163 | 1,203 | 1,153 | 1,173 | 59,850 |
| 1987/01/19 | 1,123 | 1,173 | 1,113 | 1,133 | 36,908 |
| 1987/01/16 | 1,123 | 1,123 | 1,053 | 1,083 | 50,873 |
| 1987/01/14 | 1,203 | 1,263 | 1,173 | 1,213 | 240,399 |
| 1987/01/13 | 1,053 | 1,183 | 1,043 | 1,163 | 342,144 |
| 1987/01/12 | 1,013 | 1,013 | 997 | 1,013 | 224,439 |
| 1987/01/09 | 842 | 922 | 839 | 922 | 184,538 |
| 1987/01/08 | 777 | 831 | 777 | 831 | 42,893 |
| 1987/01/07 | 752 | 782 | 752 | 782 | 11,970 |
| 1987/01/06 | 732 | 752 | 732 | 752 | 4,988 |