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 |
---|---|---|---|---|---|
1995/12/29 | 515 | 515 | 483 | 500 | 38,000 |
1995/12/28 | 491 | 520 | 491 | 515 | 212,000 |
1995/12/27 | 464 | 465 | 451 | 464 | 63,000 |
1995/12/26 | 480 | 480 | 460 | 464 | 60,000 |
1995/12/25 | 501 | 501 | 469 | 483 | 70,000 |
1995/12/22 | 520 | 520 | 493 | 496 | 108,000 |
1995/12/21 | 549 | 560 | 500 | 515 | 687,000 |
1995/12/20 | 496 | 573 | 496 | 573 | 1,117,000 |
1995/12/19 | 477 | 493 | 476 | 493 | 134,000 |
1995/12/18 | 492 | 492 | 480 | 480 | 16,000 |
1995/12/15 | 480 | 492 | 475 | 492 | 80,000 |
1995/12/14 | 499 | 499 | 475 | 475 | 20,000 |
1995/12/13 | 510 | 510 | 491 | 493 | 38,000 |
1995/12/12 | 510 | 510 | 500 | 500 | 64,000 |
1995/12/11 | 490 | 526 | 489 | 500 | 175,000 |
1995/12/08 | 450 | 480 | 450 | 480 | 24,000 |
1995/12/07 | 455 | 455 | 450 | 450 | 10,000 |
1995/12/06 | 450 | 460 | 450 | 460 | 14,000 |
1995/12/05 | 455 | 460 | 450 | 455 | 21,000 |
1995/12/04 | 492 | 492 | 461 | 461 | 82,000 |
1995/12/01 | 463 | 501 | 460 | 483 | 181,000 |
1995/11/30 | 431 | 460 | 424 | 460 | 70,000 |
1995/11/29 | 439 | 439 | 430 | 430 | 4,000 |
1995/11/28 | 458 | 458 | 440 | 440 | 21,000 |
1995/11/27 | 434 | 458 | 434 | 458 | 45,000 |
1995/11/24 | 430 | 440 | 430 | 435 | 25,000 |
1995/11/22 | 436 | 437 | 435 | 436 | 7,000 |
1995/11/21 | 435 | 440 | 429 | 436 | 19,000 |
1995/11/20 | 427 | 439 | 427 | 429 | 31,000 |
1995/11/17 | 411 | 430 | 411 | 421 | 38,000 |
1995/11/16 | 400 | 406 | 400 | 402 | 78,000 |
1995/11/15 | 400 | 401 | 400 | 400 | 24,000 |
1995/11/14 | 410 | 410 | 400 | 400 | 27,000 |
1995/11/13 | 420 | 421 | 410 | 410 | 27,000 |
1995/11/10 | 399 | 425 | 399 | 420 | 51,000 |
1995/11/09 | 385 | 388 | 385 | 388 | 12,000 |
1995/11/08 | 380 | 382 | 380 | 382 | 17,000 |
1995/11/07 | 388 | 388 | 382 | 382 | 30,000 |
1995/11/06 | 396 | 396 | 390 | 390 | 29,000 |
1995/11/02 | 364 | 420 | 364 | 420 | 54,000 |
1995/10/31 | 362 | 365 | 361 | 361 | 14,000 |
1995/10/30 | 360 | 361 | 354 | 361 | 23,000 |
1995/10/27 | 350 | 360 | 350 | 360 | 21,000 |
1995/10/26 | 350 | 350 | 350 | 350 | 1,000 |
1995/10/25 | 353 | 354 | 353 | 353 | 6,000 |
1995/10/24 | 347 | 353 | 347 | 353 | 8,000 |
1995/10/23 | 350 | 351 | 345 | 350 | 24,000 |
1995/10/20 | 343 | 350 | 343 | 350 | 13,000 |
1995/10/19 | 325 | 330 | 325 | 330 | 16,000 |
1995/10/18 | 330 | 330 | 313 | 313 | 8,000 |
1995/10/17 | 330 | 335 | 330 | 335 | 7,000 |
1995/10/16 | 328 | 328 | 325 | 325 | 7,000 |
1995/10/13 | 320 | 325 | 320 | 325 | 10,000 |
1995/10/09 | 305 | 323 | 305 | 323 | 6,000 |
1995/10/06 | 302 | 305 | 302 | 305 | 6,000 |
1995/10/05 | 310 | 311 | 301 | 301 | 27,000 |
1995/10/04 | 311 | 311 | 307 | 311 | 22,000 |
1995/10/03 | 311 | 311 | 301 | 301 | 13,000 |
1995/10/02 | 311 | 311 | 311 | 311 | 7,000 |
1995/09/29 | 311 | 311 | 310 | 311 | 14,000 |
1995/09/28 | 310 | 310 | 310 | 310 | 7,000 |
1995/09/27 | 320 | 322 | 320 | 322 | 3,000 |
1995/09/26 | 320 | 321 | 320 | 321 | 2,000 |
1995/09/25 | 329 | 329 | 320 | 320 | 6,000 |
1995/09/22 | 320 | 320 | 320 | 320 | 8,000 |
1995/09/21 | 335 | 335 | 330 | 331 | 6,000 |
1995/09/20 | 350 | 350 | 350 | 350 | 2,000 |
1995/09/14 | 331 | 355 | 331 | 355 | 8,000 |
1995/09/13 | 355 | 355 | 330 | 330 | 7,000 |
1995/09/12 | 342 | 342 | 340 | 340 | 16,000 |
1995/09/11 | 350 | 355 | 350 | 355 | 6,000 |
1995/09/08 | 341 | 355 | 340 | 355 | 8,000 |
1995/09/07 | 340 | 340 | 340 | 340 | 4,000 |
1995/09/05 | 360 | 360 | 356 | 356 | 3,000 |
1995/09/04 | 360 | 360 | 360 | 360 | 16,000 |
1995/09/01 | 375 | 375 | 360 | 360 | 16,000 |
1995/08/31 | 379 | 379 | 378 | 378 | 13,000 |
1995/08/30 | 373 | 379 | 373 | 379 | 6,000 |
1995/08/29 | 372 | 377 | 370 | 372 | 20,000 |
1995/08/28 | 390 | 390 | 371 | 371 | 16,000 |
1995/08/25 | 406 | 411 | 406 | 410 | 5,000 |
1995/08/24 | 390 | 390 | 370 | 371 | 14,000 |
1995/08/23 | 403 | 403 | 390 | 390 | 7,000 |
1995/08/22 | 420 | 421 | 400 | 400 | 28,000 |
1995/08/21 | 447 | 447 | 417 | 420 | 26,000 |
1995/08/18 | 460 | 460 | 450 | 450 | 37,000 |
1995/08/17 | 475 | 477 | 455 | 459 | 102,000 |
1995/08/16 | 434 | 471 | 432 | 470 | 101,000 |
1995/08/15 | 439 | 441 | 421 | 428 | 308,000 |
1995/08/14 | 420 | 430 | 420 | 425 | 43,000 |
1995/08/11 | 430 | 430 | 428 | 430 | 18,000 |
1995/08/10 | 441 | 445 | 430 | 430 | 55,000 |
1995/08/09 | 416 | 437 | 415 | 430 | 130,000 |
1995/08/08 | 402 | 420 | 402 | 413 | 82,000 |
1995/08/07 | 435 | 447 | 414 | 414 | 30,000 |
1995/08/04 | 480 | 480 | 420 | 430 | 132,000 |
1995/08/03 | 477 | 477 | 477 | 477 | 203,000 |
1995/08/02 | 346 | 388 | 346 | 388 | 38,000 |
1995/08/01 | 316 | 316 | 316 | 316 | 22,000 |
1995/07/31 | 281 | 281 | 271 | 271 | 189,000 |
1995/07/21 | 304 | 304 | 304 | 304 | 2,000 |
1995/07/20 | 310 | 310 | 310 | 310 | 2,000 |
1995/07/19 | 310 | 310 | 310 | 310 | 3,000 |
1995/07/17 | 301 | 301 | 300 | 300 | 3,000 |
1995/07/14 | 300 | 300 | 300 | 300 | 1,000 |
1995/07/13 | 300 | 300 | 300 | 300 | 6,000 |
1995/07/12 | 285 | 285 | 285 | 285 | 5,000 |
1995/07/11 | 270 | 270 | 270 | 270 | 1,000 |
1995/07/06 | 266 | 266 | 266 | 266 | 1,000 |
1995/06/30 | 275 | 275 | 275 | 275 | 9,000 |
1995/06/29 | 272 | 275 | 272 | 275 | 5,000 |
1995/06/28 | 266 | 266 | 266 | 266 | 2,000 |
1995/06/27 | 266 | 266 | 266 | 266 | 10,000 |
1995/06/26 | 242 | 242 | 242 | 242 | 1,000 |
1995/06/23 | 220 | 220 | 220 | 220 | 10,000 |
1995/06/22 | 225 | 225 | 220 | 220 | 11,000 |
1995/06/21 | 235 | 235 | 230 | 230 | 6,000 |
1995/06/20 | 235 | 238 | 235 | 238 | 5,000 |
1995/06/19 | 235 | 235 | 233 | 233 | 5,000 |
1995/06/16 | 223 | 223 | 223 | 223 | 2,000 |
1995/06/15 | 223 | 223 | 223 | 223 | 5,000 |
1995/06/14 | 223 | 223 | 223 | 223 | 1,000 |
1995/06/13 | 232 | 232 | 232 | 232 | 1,000 |
1995/06/12 | 250 | 250 | 250 | 250 | 5,000 |
1995/06/07 | 250 | 250 | 250 | 250 | 1,000 |
1995/06/05 | 251 | 251 | 251 | 251 | 2,000 |
1995/06/02 | 251 | 251 | 251 | 251 | 18,000 |
1995/06/01 | 251 | 251 | 251 | 251 | 16,000 |
1995/05/31 | 279 | 279 | 251 | 251 | 11,000 |
1995/05/23 | 300 | 300 | 300 | 300 | 2,000 |
1995/05/22 | 300 | 300 | 300 | 300 | 1,000 |
1995/05/19 | 320 | 320 | 320 | 320 | 3,000 |
1995/05/11 | 325 | 325 | 325 | 325 | 2,000 |
1995/05/10 | 325 | 325 | 325 | 325 | 3,000 |
1995/05/09 | 325 | 325 | 325 | 325 | 2,000 |
1995/05/08 | 325 | 325 | 325 | 325 | 4,000 |
1995/04/27 | 325 | 325 | 325 | 325 | 1,000 |
1995/04/21 | 320 | 325 | 320 | 325 | 2,000 |
1995/04/20 | 315 | 320 | 315 | 315 | 3,000 |
1995/04/19 | 315 | 315 | 315 | 315 | 1,000 |
1995/04/14 | 315 | 315 | 315 | 315 | 1,000 |
1995/04/13 | 310 | 310 | 310 | 310 | 2,000 |
1995/04/12 | 310 | 310 | 310 | 310 | 1,000 |
1995/04/11 | 305 | 305 | 305 | 305 | 1,000 |
1995/04/05 | 300 | 300 | 300 | 300 | 4,000 |
1995/04/03 | 313 | 313 | 307 | 307 | 7,000 |
1995/03/31 | 305 | 305 | 305 | 305 | 1,000 |
1995/03/30 | 300 | 300 | 300 | 300 | 2,000 |
1995/03/29 | 282 | 282 | 282 | 282 | 1,000 |
1995/03/28 | 285 | 300 | 285 | 300 | 3,000 |
1995/03/27 | 290 | 290 | 280 | 280 | 3,000 |
1995/03/22 | 308 | 308 | 308 | 308 | 3,000 |
1995/03/17 | 300 | 300 | 300 | 300 | 2,000 |
1995/03/13 | 351 | 351 | 351 | 351 | 2,000 |
1995/03/10 | 345 | 345 | 345 | 345 | 1,000 |
1995/03/09 | 355 | 355 | 344 | 344 | 2,000 |
1995/03/08 | 349 | 349 | 349 | 349 | 1,000 |
1995/03/02 | 379 | 379 | 379 | 379 | 1,000 |
1995/02/28 | 379 | 380 | 379 | 380 | 6,000 |
1995/02/24 | 380 | 380 | 380 | 380 | 5,000 |
1995/02/20 | 380 | 380 | 380 | 380 | 2,000 |
1995/02/14 | 380 | 380 | 380 | 380 | 1,000 |
1995/02/13 | 381 | 381 | 380 | 380 | 2,000 |
1995/02/10 | 380 | 380 | 380 | 380 | 2,000 |
1995/02/02 | 381 | 381 | 381 | 381 | 1,000 |
1995/02/01 | 400 | 400 | 391 | 391 | 17,000 |
1995/01/31 | 400 | 400 | 400 | 400 | 14,000 |
1995/01/30 | 400 | 401 | 400 | 400 | 21,000 |
1995/01/23 | 385 | 390 | 381 | 390 | 4,000 |
1995/01/19 | 382 | 382 | 380 | 380 | 4,000 |
1995/01/18 | 381 | 381 | 381 | 381 | 10,000 |
1995/01/13 | 390 | 390 | 390 | 390 | 1,000 |
1995/01/12 | 390 | 400 | 390 | 400 | 3,000 |
1995/01/11 | 395 | 395 | 395 | 395 | 1,000 |
1995/01/09 | 399 | 400 | 385 | 385 | 9,000 |
1995/01/05 | 386 | 386 | 386 | 386 | 1,000 |