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 |
---|---|---|---|---|---|
1992/12/30 | 328 | 328 | 325 | 325 | 7,000 |
1992/12/25 | 343 | 343 | 343 | 343 | 1,000 |
1992/12/24 | 340 | 340 | 340 | 340 | 1,000 |
1992/12/18 | 379 | 379 | 376 | 376 | 4,000 |
1992/12/17 | 379 | 379 | 379 | 379 | 4,000 |
1992/12/16 | 386 | 386 | 383 | 383 | 4,000 |
1992/12/14 | 380 | 380 | 380 | 380 | 18,000 |
1992/12/11 | 380 | 390 | 380 | 390 | 5,000 |
1992/12/08 | 360 | 360 | 360 | 360 | 1,000 |
1992/12/03 | 340 | 340 | 340 | 340 | 20,000 |
1992/12/02 | 323 | 323 | 323 | 323 | 1,000 |
1992/11/30 | 320 | 320 | 320 | 320 | 9,000 |
1992/11/20 | 313 | 313 | 310 | 310 | 24,000 |
1992/11/18 | 310 | 310 | 310 | 310 | 5,000 |
1992/11/11 | 340 | 340 | 340 | 340 | 4,000 |
1992/11/02 | 340 | 340 | 320 | 320 | 8,000 |
1992/10/29 | 320 | 320 | 320 | 320 | 2,000 |
1992/10/28 | 340 | 340 | 320 | 320 | 9,000 |
1992/10/27 | 340 | 340 | 340 | 340 | 2,000 |
1992/10/26 | 340 | 340 | 335 | 335 | 10,000 |
1992/10/23 | 330 | 340 | 330 | 340 | 11,000 |
1992/10/22 | 330 | 330 | 330 | 330 | 1,000 |
1992/10/21 | 320 | 320 | 320 | 320 | 1,000 |
1992/10/20 | 320 | 320 | 320 | 320 | 3,000 |
1992/10/19 | 320 | 320 | 320 | 320 | 2,000 |
1992/10/15 | 320 | 320 | 320 | 320 | 1,000 |
1992/10/14 | 331 | 340 | 331 | 340 | 3,000 |
1992/10/13 | 340 | 340 | 340 | 340 | 2,000 |
1992/10/09 | 340 | 340 | 340 | 340 | 9,000 |
1992/10/08 | 340 | 340 | 340 | 340 | 4,000 |
1992/10/07 | 345 | 350 | 345 | 350 | 3,000 |
1992/10/06 | 342 | 342 | 342 | 342 | 1,000 |
1992/09/30 | 342 | 342 | 342 | 342 | 4,000 |
1992/09/28 | 340 | 340 | 340 | 340 | 1,000 |
1992/09/25 | 340 | 340 | 340 | 340 | 2,000 |
1992/09/21 | 380 | 380 | 380 | 380 | 2,000 |
1992/09/18 | 383 | 383 | 383 | 383 | 2,000 |
1992/09/16 | 381 | 381 | 380 | 380 | 2,000 |
1992/09/14 | 390 | 392 | 390 | 392 | 2,000 |
1992/09/11 | 398 | 398 | 390 | 390 | 4,000 |
1992/09/10 | 397 | 398 | 397 | 398 | 8,000 |
1992/09/09 | 390 | 390 | 390 | 390 | 1,000 |
1992/09/08 | 397 | 397 | 397 | 397 | 1,000 |
1992/09/07 | 397 | 397 | 397 | 397 | 3,000 |
1992/09/04 | 381 | 387 | 381 | 387 | 10,000 |
1992/09/03 | 389 | 389 | 380 | 380 | 5,000 |
1992/09/02 | 390 | 390 | 385 | 385 | 5,000 |
1992/09/01 | 398 | 398 | 385 | 385 | 14,000 |
1992/08/31 | 370 | 380 | 370 | 380 | 11,000 |
1992/08/28 | 360 | 360 | 360 | 360 | 2,000 |
1992/08/27 | 349 | 360 | 340 | 360 | 161,000 |
1992/08/26 | 360 | 360 | 355 | 360 | 14,000 |
1992/08/25 | 320 | 338 | 320 | 335 | 18,000 |
1992/08/24 | 300 | 321 | 300 | 318 | 26,000 |
1992/08/21 | 290 | 296 | 290 | 295 | 22,000 |
1992/08/20 | 280 | 290 | 280 | 290 | 9,000 |
1992/08/19 | 285 | 285 | 280 | 280 | 5,000 |
1992/08/18 | 290 | 290 | 290 | 290 | 6,000 |
1992/08/17 | 280 | 290 | 280 | 290 | 8,000 |
1992/08/14 | 280 | 280 | 280 | 280 | 13,000 |
1992/08/13 | 285 | 285 | 280 | 280 | 2,000 |
1992/08/10 | 314 | 314 | 314 | 314 | 4,000 |
1992/08/07 | 311 | 311 | 311 | 311 | 8,000 |
1992/08/06 | 321 | 321 | 321 | 321 | 2,000 |
1992/07/31 | 340 | 340 | 340 | 340 | 8,000 |
1992/07/29 | 350 | 350 | 330 | 330 | 4,000 |
1992/07/28 | 341 | 341 | 341 | 341 | 1,000 |
1992/07/27 | 350 | 350 | 350 | 350 | 3,000 |
1992/07/24 | 345 | 349 | 345 | 349 | 5,000 |
1992/07/23 | 346 | 346 | 345 | 345 | 13,000 |
1992/07/22 | 350 | 350 | 350 | 350 | 4,000 |
1992/07/21 | 360 | 360 | 350 | 350 | 18,000 |
1992/07/20 | 370 | 370 | 365 | 365 | 13,000 |
1992/07/17 | 370 | 370 | 370 | 370 | 3,000 |
1992/07/16 | 371 | 371 | 370 | 370 | 3,000 |
1992/07/15 | 370 | 370 | 365 | 365 | 8,000 |
1992/07/14 | 376 | 376 | 370 | 370 | 3,000 |
1992/07/13 | 380 | 380 | 370 | 370 | 22,000 |
1992/07/10 | 380 | 380 | 380 | 380 | 2,000 |
1992/07/09 | 365 | 365 | 365 | 365 | 33,000 |
1992/07/08 | 370 | 370 | 365 | 365 | 7,000 |
1992/07/07 | 375 | 375 | 371 | 375 | 18,000 |
1992/07/06 | 370 | 382 | 370 | 375 | 32,000 |
1992/07/03 | 380 | 380 | 360 | 370 | 211,000 |
1992/07/02 | 380 | 380 | 380 | 380 | 13,000 |
1992/07/01 | 400 | 400 | 380 | 380 | 12,000 |
1992/06/30 | 400 | 400 | 400 | 400 | 6,000 |
1992/06/29 | 400 | 400 | 400 | 400 | 7,000 |
1992/06/26 | 400 | 400 | 400 | 400 | 6,000 |
1992/06/25 | 400 | 400 | 400 | 400 | 6,000 |
1992/06/24 | 400 | 400 | 400 | 400 | 3,000 |
1992/06/23 | 425 | 425 | 425 | 425 | 2,000 |
1992/06/22 | 425 | 425 | 425 | 425 | 1,000 |
1992/06/19 | 422 | 422 | 422 | 422 | 3,000 |
1992/06/12 | 490 | 490 | 490 | 490 | 2,000 |
1992/06/10 | 493 | 493 | 490 | 490 | 2,000 |
1992/06/05 | 495 | 495 | 495 | 495 | 1,000 |
1992/06/03 | 495 | 495 | 495 | 495 | 3,000 |
1992/05/29 | 510 | 510 | 510 | 510 | 7,000 |
1992/05/28 | 510 | 510 | 510 | 510 | 4,000 |
1992/05/27 | 510 | 510 | 510 | 510 | 4,000 |
1992/05/26 | 509 | 509 | 509 | 509 | 1,000 |
1992/05/25 | 510 | 510 | 510 | 510 | 1,000 |
1992/05/22 | 510 | 510 | 510 | 510 | 1,000 |
1992/05/21 | 500 | 505 | 500 | 505 | 5,000 |
1992/05/20 | 495 | 500 | 495 | 500 | 3,000 |
1992/05/19 | 490 | 491 | 490 | 491 | 2,000 |
1992/05/18 | 490 | 490 | 490 | 490 | 4,000 |
1992/05/12 | 454 | 454 | 454 | 454 | 3,000 |
1992/05/11 | 452 | 452 | 452 | 452 | 2,000 |
1992/05/07 | 450 | 450 | 450 | 450 | 2,000 |
1992/05/06 | 450 | 450 | 450 | 450 | 1,000 |
1992/05/01 | 451 | 451 | 450 | 450 | 12,000 |
1992/04/27 | 450 | 450 | 450 | 450 | 2,000 |
1992/04/24 | 451 | 451 | 451 | 451 | 2,000 |
1992/04/22 | 450 | 450 | 449 | 450 | 4,000 |
1992/04/21 | 436 | 436 | 436 | 436 | 1,000 |
1992/04/16 | 455 | 455 | 455 | 455 | 2,000 |
1992/04/15 | 450 | 450 | 450 | 450 | 3,000 |
1992/04/10 | 450 | 450 | 450 | 450 | 5,000 |
1992/04/09 | 450 | 450 | 450 | 450 | 8,000 |
1992/04/02 | 485 | 488 | 485 | 488 | 3,000 |
1992/04/01 | 500 | 500 | 500 | 500 | 2,000 |
1992/03/31 | 500 | 501 | 500 | 501 | 4,000 |
1992/03/30 | 500 | 500 | 500 | 500 | 1,000 |
1992/03/26 | 500 | 500 | 500 | 500 | 1,000 |
1992/03/24 | 527 | 527 | 500 | 500 | 4,000 |
1992/03/19 | 526 | 527 | 526 | 527 | 3,000 |
1992/03/13 | 551 | 551 | 551 | 551 | 1,000 |
1992/03/10 | 570 | 570 | 570 | 570 | 2,000 |
1992/03/05 | 580 | 580 | 570 | 570 | 5,000 |
1992/03/03 | 580 | 580 | 580 | 580 | 1,000 |
1992/03/02 | 580 | 580 | 580 | 580 | 7,000 |
1992/02/28 | 580 | 590 | 580 | 590 | 13,000 |
1992/02/26 | 580 | 581 | 580 | 581 | 2,000 |
1992/02/25 | 580 | 580 | 580 | 580 | 1,000 |
1992/02/24 | 580 | 580 | 580 | 580 | 2,000 |
1992/02/21 | 580 | 580 | 580 | 580 | 4,000 |
1992/02/20 | 580 | 580 | 580 | 580 | 2,000 |
1992/02/18 | 580 | 580 | 580 | 580 | 1,000 |
1992/02/17 | 590 | 590 | 590 | 590 | 1,000 |
1992/02/13 | 595 | 595 | 595 | 595 | 4,000 |
1992/02/10 | 595 | 595 | 595 | 595 | 2,000 |
1992/02/04 | 580 | 590 | 580 | 590 | 8,000 |
1992/02/03 | 570 | 580 | 570 | 580 | 3,000 |
1992/01/30 | 540 | 540 | 540 | 540 | 1,000 |
1992/01/24 | 590 | 590 | 590 | 590 | 1,000 |
1992/01/22 | 590 | 590 | 590 | 590 | 5,000 |
1992/01/21 | 590 | 590 | 590 | 590 | 1,000 |
1992/01/20 | 590 | 590 | 590 | 590 | 11,000 |
1992/01/17 | 590 | 590 | 590 | 590 | 10,000 |
1992/01/14 | 590 | 590 | 590 | 590 | 10,000 |
1992/01/10 | 600 | 600 | 600 | 600 | 2,000 |
1992/01/08 | 590 | 590 | 590 | 590 | 6,000 |
1992/01/07 | 590 | 590 | 590 | 590 | 1,000 |
1992/01/06 | 600 | 600 | 600 | 600 | 1,000 |