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 |
---|---|---|---|---|---|
1994/12/30 | 385 | 385 | 385 | 385 | 1,000 |
1994/12/29 | 385 | 385 | 385 | 385 | 1,000 |
1994/12/28 | 385 | 385 | 385 | 385 | 1,000 |
1994/12/27 | 385 | 385 | 385 | 385 | 1,000 |
1994/12/22 | 390 | 390 | 380 | 380 | 5,000 |
1994/12/20 | 385 | 385 | 385 | 385 | 3,000 |
1994/12/19 | 380 | 380 | 380 | 380 | 1,000 |
1994/12/15 | 370 | 370 | 370 | 370 | 2,000 |
1994/12/14 | 370 | 370 | 370 | 370 | 1,000 |
1994/12/13 | 370 | 370 | 370 | 370 | 3,000 |
1994/12/08 | 359 | 359 | 359 | 359 | 2,000 |
1994/12/07 | 395 | 395 | 395 | 395 | 4,000 |
1994/12/05 | 385 | 385 | 385 | 385 | 2,000 |
1994/12/01 | 380 | 380 | 380 | 380 | 4,000 |
1994/11/25 | 357 | 357 | 357 | 357 | 1,000 |
1994/11/22 | 395 | 395 | 395 | 395 | 1,000 |
1994/11/21 | 395 | 395 | 395 | 395 | 8,000 |
1994/11/18 | 395 | 395 | 395 | 395 | 3,000 |
1994/11/17 | 395 | 395 | 395 | 395 | 2,000 |
1994/11/15 | 395 | 395 | 395 | 395 | 2,000 |
1994/11/14 | 380 | 380 | 380 | 380 | 1,000 |
1994/11/11 | 380 | 380 | 376 | 376 | 3,000 |
1994/11/10 | 395 | 395 | 380 | 380 | 4,000 |
1994/11/09 | 395 | 395 | 395 | 395 | 1,000 |
1994/11/08 | 390 | 390 | 386 | 386 | 2,000 |
1994/11/04 | 395 | 395 | 390 | 390 | 9,000 |
1994/11/02 | 391 | 395 | 391 | 395 | 6,000 |
1994/11/01 | 386 | 386 | 386 | 386 | 1,000 |
1994/10/31 | 395 | 395 | 395 | 395 | 5,000 |
1994/10/28 | 395 | 395 | 395 | 395 | 1,000 |
1994/10/26 | 395 | 395 | 395 | 395 | 4,000 |
1994/10/24 | 395 | 395 | 395 | 395 | 7,000 |
1994/10/20 | 385 | 395 | 382 | 395 | 8,000 |
1994/10/19 | 385 | 386 | 380 | 381 | 8,000 |
1994/10/18 | 380 | 380 | 380 | 380 | 1,000 |
1994/10/17 | 370 | 375 | 370 | 375 | 9,000 |
1994/10/13 | 382 | 385 | 382 | 385 | 5,000 |
1994/10/07 | 382 | 382 | 382 | 382 | 3,000 |
1994/10/04 | 377 | 382 | 377 | 382 | 3,000 |
1994/10/03 | 376 | 377 | 376 | 377 | 6,000 |
1994/09/30 | 360 | 372 | 360 | 372 | 7,000 |
1994/09/29 | 357 | 357 | 357 | 357 | 2,000 |
1994/09/28 | 390 | 390 | 390 | 390 | 3,000 |
1994/09/27 | 400 | 400 | 390 | 390 | 3,000 |
1994/09/26 | 400 | 400 | 400 | 400 | 4,000 |
1994/09/22 | 409 | 409 | 409 | 409 | 1,000 |
1994/09/20 | 418 | 418 | 418 | 418 | 2,000 |
1994/09/13 | 419 | 419 | 419 | 419 | 1,000 |
1994/09/12 | 420 | 420 | 420 | 420 | 5,000 |
1994/09/09 | 427 | 427 | 427 | 427 | 2,000 |
1994/09/05 | 430 | 430 | 427 | 427 | 6,000 |
1994/08/31 | 430 | 430 | 430 | 430 | 6,000 |
1994/08/29 | 430 | 430 | 430 | 430 | 1,000 |
1994/08/24 | 435 | 435 | 430 | 430 | 8,000 |
1994/08/19 | 435 | 435 | 435 | 435 | 2,000 |
1994/08/18 | 435 | 435 | 435 | 435 | 1,000 |
1994/08/17 | 429 | 433 | 429 | 433 | 6,000 |
1994/08/16 | 425 | 429 | 425 | 429 | 79,000 |
1994/08/11 | 445 | 445 | 445 | 445 | 1,000 |
1994/08/10 | 463 | 463 | 463 | 463 | 2,000 |
1994/08/05 | 466 | 466 | 466 | 466 | 2,000 |
1994/08/04 | 451 | 466 | 451 | 466 | 2,000 |
1994/08/03 | 445 | 445 | 445 | 445 | 1,000 |
1994/08/02 | 430 | 440 | 430 | 440 | 3,000 |
1994/08/01 | 428 | 428 | 428 | 428 | 1,000 |
1994/07/29 | 406 | 418 | 406 | 418 | 5,000 |
1994/07/27 | 415 | 415 | 404 | 404 | 2,000 |
1994/07/26 | 419 | 419 | 419 | 419 | 2,000 |
1994/07/25 | 433 | 433 | 428 | 428 | 8,000 |
1994/07/21 | 450 | 451 | 450 | 451 | 3,000 |
1994/07/20 | 460 | 460 | 450 | 450 | 5,000 |
1994/07/19 | 450 | 455 | 450 | 455 | 2,000 |
1994/07/18 | 450 | 450 | 450 | 450 | 1,000 |
1994/07/15 | 460 | 460 | 460 | 460 | 4,000 |
1994/07/14 | 470 | 470 | 470 | 470 | 12,000 |
1994/07/11 | 474 | 474 | 473 | 473 | 3,000 |
1994/07/08 | 485 | 485 | 475 | 480 | 10,000 |
1994/07/07 | 485 | 485 | 480 | 485 | 3,000 |
1994/07/06 | 485 | 485 | 481 | 481 | 9,000 |
1994/07/05 | 499 | 499 | 499 | 499 | 1,000 |
1994/07/01 | 490 | 490 | 481 | 481 | 9,000 |
1994/06/30 | 480 | 481 | 480 | 481 | 11,000 |
1994/06/29 | 487 | 487 | 477 | 477 | 5,000 |
1994/06/28 | 490 | 491 | 487 | 487 | 4,000 |
1994/06/27 | 485 | 491 | 485 | 491 | 2,000 |
1994/06/24 | 500 | 510 | 500 | 510 | 7,000 |
1994/06/23 | 487 | 510 | 487 | 510 | 7,000 |
1994/06/22 | 480 | 489 | 480 | 486 | 14,000 |
1994/06/21 | 509 | 509 | 500 | 500 | 22,000 |
1994/06/20 | 498 | 519 | 498 | 515 | 89,000 |
1994/06/17 | 500 | 500 | 498 | 498 | 27,000 |
1994/06/16 | 489 | 499 | 484 | 499 | 48,000 |
1994/06/15 | 470 | 500 | 470 | 499 | 29,000 |
1994/06/14 | 464 | 465 | 461 | 461 | 26,000 |
1994/06/13 | 451 | 461 | 451 | 461 | 24,000 |
1994/06/10 | 450 | 452 | 447 | 450 | 71,000 |
1994/06/09 | 430 | 450 | 430 | 450 | 79,000 |
1994/06/08 | 430 | 430 | 425 | 430 | 18,000 |
1994/06/07 | 420 | 430 | 420 | 430 | 21,000 |
1994/06/03 | 421 | 421 | 420 | 421 | 4,000 |
1994/06/02 | 430 | 430 | 415 | 415 | 7,000 |
1994/06/01 | 433 | 435 | 430 | 430 | 11,000 |
1994/05/31 | 415 | 430 | 415 | 430 | 9,000 |
1994/05/30 | 409 | 409 | 409 | 409 | 2,000 |
1994/05/27 | 400 | 409 | 400 | 409 | 4,000 |
1994/05/26 | 400 | 400 | 400 | 400 | 7,000 |
1994/05/25 | 410 | 411 | 410 | 410 | 11,000 |
1994/05/24 | 401 | 410 | 401 | 406 | 3,000 |
1994/05/23 | 400 | 400 | 400 | 400 | 4,000 |
1994/05/20 | 385 | 391 | 385 | 391 | 7,000 |
1994/05/18 | 385 | 385 | 382 | 383 | 3,000 |
1994/05/17 | 381 | 382 | 381 | 382 | 2,000 |
1994/05/16 | 390 | 390 | 388 | 388 | 6,000 |
1994/05/13 | 390 | 391 | 387 | 387 | 24,000 |
1994/05/12 | 397 | 397 | 390 | 390 | 15,000 |
1994/05/11 | 378 | 390 | 375 | 390 | 19,000 |
1994/05/10 | 360 | 375 | 360 | 375 | 17,000 |
1994/05/09 | 360 | 360 | 357 | 357 | 5,000 |
1994/05/06 | 353 | 356 | 353 | 356 | 7,000 |
1994/05/02 | 350 | 350 | 350 | 350 | 9,000 |
1994/04/28 | 349 | 349 | 346 | 346 | 5,000 |
1994/04/27 | 337 | 345 | 337 | 345 | 3,000 |
1994/04/26 | 342 | 343 | 335 | 335 | 23,000 |
1994/04/25 | 335 | 340 | 330 | 340 | 32,000 |
1994/04/22 | 340 | 340 | 330 | 330 | 19,000 |
1994/04/21 | 345 | 345 | 325 | 340 | 24,000 |
1994/04/20 | 340 | 340 | 340 | 340 | 6,000 |
1994/04/19 | 325 | 325 | 325 | 325 | 2,000 |
1994/04/18 | 333 | 333 | 325 | 325 | 7,000 |
1994/04/15 | 320 | 330 | 320 | 330 | 17,000 |
1994/04/14 | 336 | 336 | 320 | 320 | 24,000 |
1994/04/12 | 330 | 330 | 330 | 330 | 1,000 |
1994/04/08 | 340 | 340 | 340 | 340 | 5,000 |
1994/04/06 | 340 | 340 | 340 | 340 | 2,000 |
1994/04/05 | 330 | 340 | 330 | 340 | 6,000 |
1994/04/04 | 325 | 325 | 325 | 325 | 1,000 |
1994/03/30 | 304 | 304 | 304 | 304 | 2,000 |
1994/03/29 | 310 | 310 | 310 | 310 | 3,000 |
1994/03/28 | 320 | 320 | 320 | 320 | 5,000 |
1994/03/25 | 320 | 320 | 316 | 320 | 11,000 |
1994/03/24 | 325 | 325 | 325 | 325 | 10,000 |
1994/03/22 | 340 | 340 | 340 | 340 | 15,000 |
1994/03/18 | 340 | 340 | 340 | 340 | 3,000 |
1994/03/17 | 340 | 340 | 339 | 340 | 10,000 |
1994/03/16 | 325 | 340 | 325 | 340 | 15,000 |
1994/03/15 | 321 | 325 | 320 | 325 | 13,000 |
1994/03/14 | 321 | 321 | 321 | 321 | 10,000 |
1994/03/11 | 320 | 320 | 320 | 320 | 10,000 |
1994/03/10 | 320 | 320 | 320 | 320 | 1,000 |
1994/03/09 | 325 | 325 | 320 | 320 | 7,000 |
1994/03/07 | 325 | 325 | 325 | 325 | 1,000 |
1994/03/04 | 334 | 334 | 334 | 334 | 1,000 |
1994/03/03 | 325 | 325 | 325 | 325 | 2,000 |
1994/03/02 | 330 | 330 | 328 | 328 | 3,000 |
1994/03/01 | 321 | 321 | 321 | 321 | 2,000 |
1994/02/28 | 338 | 338 | 338 | 338 | 8,000 |
1994/02/18 | 340 | 340 | 340 | 340 | 3,000 |
1994/02/10 | 340 | 340 | 340 | 340 | 3,000 |
1994/02/09 | 340 | 340 | 340 | 340 | 2,000 |
1994/02/07 | 340 | 340 | 340 | 340 | 2,000 |
1994/02/03 | 340 | 340 | 340 | 340 | 1,000 |
1994/02/02 | 340 | 340 | 340 | 340 | 2,000 |
1994/02/01 | 340 | 341 | 340 | 340 | 4,000 |
1994/01/31 | 340 | 346 | 340 | 340 | 8,000 |
1994/01/21 | 341 | 341 | 340 | 340 | 4,000 |
1994/01/20 | 335 | 340 | 335 | 340 | 6,000 |
1994/01/19 | 335 | 335 | 335 | 335 | 2,000 |
1994/01/18 | 320 | 330 | 320 | 330 | 9,000 |
1994/01/17 | 320 | 320 | 320 | 320 | 1,000 |
1994/01/12 | 305 | 305 | 305 | 305 | 1,000 |
1994/01/11 | 300 | 303 | 300 | 303 | 6,000 |
1994/01/10 | 300 | 300 | 300 | 300 | 3,000 |
1994/01/06 | 298 | 298 | 298 | 298 | 1,000 |
1994/01/05 | 298 | 298 | 298 | 298 | 1,000 |
1994/01/04 | 319 | 319 | 319 | 319 | 5,000 |