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 |
|---|---|---|---|---|---|
| 1996/12/30 | 327 | 330 | 326 | 330 | 7,000 |
| 1996/12/27 | 323 | 328 | 323 | 325 | 4,000 |
| 1996/12/26 | 335 | 335 | 328 | 328 | 7,000 |
| 1996/12/25 | 332 | 332 | 332 | 332 | 2,000 |
| 1996/12/24 | 332 | 332 | 332 | 332 | 2,000 |
| 1996/12/20 | 331 | 333 | 331 | 332 | 13,000 |
| 1996/12/19 | 351 | 351 | 350 | 350 | 12,000 |
| 1996/12/18 | 351 | 351 | 351 | 351 | 7,000 |
| 1996/12/17 | 354 | 354 | 351 | 351 | 4,000 |
| 1996/12/13 | 380 | 380 | 369 | 369 | 2,000 |
| 1996/12/11 | 385 | 385 | 385 | 385 | 6,000 |
| 1996/12/10 | 390 | 390 | 385 | 385 | 6,000 |
| 1996/12/06 | 365 | 370 | 365 | 370 | 7,000 |
| 1996/12/05 | 362 | 363 | 355 | 355 | 20,000 |
| 1996/12/04 | 365 | 365 | 360 | 360 | 10,000 |
| 1996/12/02 | 365 | 365 | 365 | 365 | 1,000 |
| 1996/11/29 | 379 | 379 | 365 | 365 | 20,000 |
| 1996/11/28 | 380 | 380 | 380 | 380 | 4,000 |
| 1996/11/26 | 374 | 376 | 374 | 376 | 5,000 |
| 1996/11/25 | 375 | 375 | 375 | 375 | 1,000 |
| 1996/11/22 | 381 | 381 | 370 | 380 | 28,000 |
| 1996/11/21 | 396 | 396 | 376 | 376 | 9,000 |
| 1996/11/20 | 400 | 400 | 396 | 396 | 8,000 |
| 1996/11/18 | 385 | 400 | 385 | 400 | 2,000 |
| 1996/11/15 | 397 | 397 | 385 | 385 | 20,000 |
| 1996/11/14 | 396 | 396 | 396 | 396 | 6,000 |
| 1996/11/13 | 405 | 405 | 396 | 396 | 9,000 |
| 1996/11/12 | 403 | 403 | 402 | 402 | 7,000 |
| 1996/11/11 | 403 | 403 | 403 | 403 | 2,000 |
| 1996/11/08 | 410 | 410 | 402 | 402 | 3,000 |
| 1996/11/07 | 410 | 410 | 400 | 410 | 10,000 |
| 1996/11/05 | 435 | 435 | 420 | 420 | 10,000 |
| 1996/11/01 | 430 | 430 | 425 | 425 | 12,000 |
| 1996/10/31 | 405 | 436 | 405 | 430 | 53,000 |
| 1996/10/30 | 410 | 410 | 401 | 401 | 10,000 |
| 1996/10/29 | 403 | 410 | 400 | 410 | 11,000 |
| 1996/10/28 | 408 | 408 | 400 | 400 | 4,000 |
| 1996/10/25 | 395 | 395 | 395 | 395 | 6,000 |
| 1996/10/24 | 399 | 415 | 399 | 407 | 11,000 |
| 1996/10/23 | 390 | 390 | 390 | 390 | 4,000 |
| 1996/10/22 | 405 | 405 | 404 | 405 | 5,000 |
| 1996/10/21 | 424 | 424 | 410 | 415 | 5,000 |
| 1996/10/18 | 415 | 428 | 405 | 425 | 22,000 |
| 1996/10/17 | 391 | 415 | 391 | 415 | 67,000 |
| 1996/10/16 | 370 | 375 | 368 | 375 | 9,000 |
| 1996/10/15 | 365 | 368 | 360 | 368 | 32,000 |
| 1996/10/14 | 370 | 370 | 365 | 365 | 11,000 |
| 1996/10/11 | 375 | 375 | 370 | 370 | 27,000 |
| 1996/10/09 | 384 | 384 | 375 | 380 | 30,000 |
| 1996/10/08 | 381 | 381 | 380 | 380 | 2,000 |
| 1996/10/07 | 390 | 390 | 380 | 380 | 11,000 |
| 1996/10/04 | 395 | 395 | 382 | 385 | 39,000 |
| 1996/10/03 | 395 | 396 | 395 | 395 | 13,000 |
| 1996/10/02 | 400 | 400 | 392 | 393 | 16,000 |
| 1996/10/01 | 401 | 401 | 400 | 400 | 11,000 |
| 1996/09/30 | 410 | 410 | 400 | 400 | 6,000 |
| 1996/09/27 | 401 | 405 | 400 | 400 | 15,000 |
| 1996/09/26 | 403 | 404 | 400 | 400 | 15,000 |
| 1996/09/25 | 408 | 412 | 401 | 401 | 8,000 |
| 1996/09/20 | 419 | 419 | 413 | 418 | 7,000 |
| 1996/09/18 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/09/17 | 430 | 430 | 430 | 430 | 2,000 |
| 1996/09/11 | 445 | 445 | 435 | 435 | 5,000 |
| 1996/09/10 | 403 | 420 | 403 | 420 | 61,000 |
| 1996/09/09 | 411 | 411 | 411 | 411 | 1,000 |
| 1996/09/06 | 411 | 411 | 411 | 411 | 1,000 |
| 1996/09/04 | 415 | 420 | 415 | 420 | 5,000 |
| 1996/09/02 | 425 | 425 | 420 | 420 | 7,000 |
| 1996/08/30 | 420 | 422 | 420 | 422 | 2,000 |
| 1996/08/29 | 415 | 415 | 415 | 415 | 1,000 |
| 1996/08/28 | 420 | 420 | 415 | 415 | 2,000 |
| 1996/08/27 | 420 | 420 | 420 | 420 | 5,000 |
| 1996/08/26 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/08/22 | 449 | 449 | 449 | 449 | 2,000 |
| 1996/08/21 | 441 | 445 | 441 | 444 | 4,000 |
| 1996/08/20 | 430 | 430 | 429 | 429 | 2,000 |
| 1996/08/15 | 406 | 415 | 406 | 415 | 2,000 |
| 1996/08/14 | 400 | 400 | 400 | 400 | 4,000 |
| 1996/08/13 | 392 | 400 | 392 | 400 | 3,000 |
| 1996/08/12 | 407 | 407 | 392 | 392 | 5,000 |
| 1996/08/09 | 420 | 420 | 400 | 408 | 5,000 |
| 1996/08/08 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/08/07 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/08/02 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/08/01 | 430 | 440 | 430 | 440 | 7,000 |
| 1996/07/31 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/07/30 | 425 | 425 | 420 | 420 | 9,000 |
| 1996/07/29 | 455 | 455 | 450 | 450 | 4,000 |
| 1996/07/26 | 455 | 455 | 455 | 455 | 1,000 |
| 1996/07/25 | 460 | 460 | 450 | 450 | 12,000 |
| 1996/07/24 | 461 | 461 | 460 | 460 | 2,000 |
| 1996/07/23 | 461 | 461 | 461 | 461 | 1,000 |
| 1996/07/22 | 461 | 461 | 461 | 461 | 6,000 |
| 1996/07/19 | 466 | 470 | 465 | 470 | 6,000 |
| 1996/07/18 | 461 | 461 | 461 | 461 | 4,000 |
| 1996/07/17 | 461 | 462 | 461 | 462 | 3,000 |
| 1996/07/16 | 480 | 480 | 470 | 470 | 6,000 |
| 1996/07/15 | 485 | 485 | 485 | 485 | 4,000 |
| 1996/07/12 | 481 | 481 | 480 | 480 | 5,000 |
| 1996/07/11 | 481 | 494 | 481 | 487 | 15,000 |
| 1996/07/10 | 475 | 480 | 475 | 480 | 12,000 |
| 1996/07/09 | 484 | 485 | 470 | 470 | 9,000 |
| 1996/07/08 | 495 | 495 | 485 | 485 | 8,000 |
| 1996/07/05 | 478 | 498 | 476 | 498 | 15,000 |
| 1996/07/04 | 451 | 460 | 451 | 451 | 11,000 |
| 1996/07/03 | 461 | 461 | 451 | 451 | 14,000 |
| 1996/07/02 | 461 | 461 | 461 | 461 | 1,000 |
| 1996/07/01 | 460 | 460 | 460 | 460 | 4,000 |
| 1996/06/28 | 460 | 460 | 460 | 460 | 7,000 |
| 1996/06/27 | 455 | 460 | 455 | 460 | 11,000 |
| 1996/06/26 | 470 | 470 | 463 | 463 | 3,000 |
| 1996/06/25 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/06/24 | 470 | 470 | 470 | 470 | 3,000 |
| 1996/06/21 | 470 | 470 | 452 | 462 | 29,000 |
| 1996/06/20 | 465 | 470 | 451 | 470 | 27,000 |
| 1996/06/19 | 475 | 475 | 471 | 471 | 10,000 |
| 1996/06/18 | 475 | 480 | 475 | 475 | 8,000 |
| 1996/06/17 | 480 | 480 | 475 | 475 | 2,000 |
| 1996/06/14 | 460 | 470 | 460 | 470 | 11,000 |
| 1996/06/13 | 452 | 458 | 452 | 458 | 7,000 |
| 1996/06/12 | 457 | 458 | 457 | 457 | 10,000 |
| 1996/06/11 | 450 | 455 | 450 | 455 | 6,000 |
| 1996/06/10 | 470 | 480 | 450 | 450 | 6,000 |
| 1996/06/06 | 466 | 480 | 466 | 470 | 4,000 |
| 1996/06/05 | 475 | 475 | 465 | 465 | 19,000 |
| 1996/06/04 | 475 | 475 | 472 | 472 | 4,000 |
| 1996/06/03 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/05/31 | 500 | 500 | 500 | 500 | 4,000 |
| 1996/05/30 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/05/29 | 500 | 505 | 489 | 500 | 12,000 |
| 1996/05/28 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/05/27 | 510 | 510 | 489 | 489 | 6,000 |
| 1996/05/24 | 505 | 510 | 505 | 510 | 4,000 |
| 1996/05/23 | 498 | 498 | 495 | 496 | 7,000 |
| 1996/05/22 | 520 | 520 | 512 | 512 | 7,000 |
| 1996/05/21 | 521 | 521 | 520 | 520 | 12,000 |
| 1996/05/20 | 520 | 523 | 520 | 521 | 14,000 |
| 1996/05/17 | 520 | 520 | 515 | 515 | 10,000 |
| 1996/05/16 | 528 | 528 | 510 | 510 | 9,000 |
| 1996/05/15 | 505 | 511 | 505 | 511 | 7,000 |
| 1996/05/14 | 510 | 510 | 500 | 505 | 6,000 |
| 1996/05/13 | 508 | 510 | 505 | 505 | 9,000 |
| 1996/05/10 | 515 | 520 | 509 | 511 | 11,000 |
| 1996/05/09 | 518 | 518 | 515 | 515 | 6,000 |
| 1996/05/08 | 518 | 518 | 518 | 518 | 5,000 |
| 1996/05/07 | 505 | 528 | 505 | 528 | 21,000 |
| 1996/05/02 | 530 | 530 | 517 | 517 | 4,000 |
| 1996/05/01 | 519 | 529 | 519 | 526 | 17,000 |
| 1996/04/30 | 530 | 530 | 512 | 529 | 15,000 |
| 1996/04/26 | 536 | 540 | 525 | 530 | 34,000 |
| 1996/04/25 | 555 | 555 | 535 | 536 | 36,000 |
| 1996/04/24 | 536 | 555 | 536 | 550 | 68,000 |
| 1996/04/23 | 535 | 539 | 523 | 536 | 33,000 |
| 1996/04/22 | 530 | 540 | 522 | 523 | 11,000 |
| 1996/04/19 | 532 | 532 | 510 | 510 | 21,000 |
| 1996/04/18 | 520 | 540 | 520 | 522 | 67,000 |
| 1996/04/17 | 548 | 548 | 510 | 510 | 62,000 |
| 1996/04/16 | 577 | 577 | 540 | 549 | 145,000 |
| 1996/04/15 | 544 | 571 | 535 | 563 | 337,000 |
| 1996/04/12 | 550 | 550 | 535 | 540 | 423,000 |
| 1996/04/11 | 495 | 505 | 490 | 499 | 88,000 |
| 1996/04/10 | 470 | 510 | 470 | 485 | 151,000 |
| 1996/04/09 | 465 | 470 | 462 | 470 | 25,000 |
| 1996/04/08 | 474 | 474 | 469 | 470 | 3,000 |
| 1996/04/05 | 460 | 469 | 459 | 464 | 18,000 |
| 1996/04/04 | 450 | 455 | 450 | 455 | 23,000 |
| 1996/04/03 | 445 | 450 | 445 | 450 | 11,000 |
| 1996/04/01 | 447 | 449 | 445 | 449 | 23,000 |
| 1996/03/29 | 426 | 450 | 425 | 435 | 17,000 |
| 1996/03/28 | 406 | 420 | 406 | 420 | 16,000 |
| 1996/03/27 | 402 | 404 | 401 | 404 | 16,000 |
| 1996/03/26 | 409 | 410 | 401 | 401 | 12,000 |
| 1996/03/25 | 419 | 419 | 419 | 419 | 1,000 |
| 1996/03/22 | 419 | 420 | 419 | 420 | 9,000 |
| 1996/03/21 | 399 | 420 | 399 | 420 | 8,000 |
| 1996/03/19 | 393 | 393 | 392 | 393 | 10,000 |
| 1996/03/18 | 391 | 391 | 391 | 391 | 2,000 |
| 1996/03/15 | 390 | 395 | 390 | 390 | 15,000 |
| 1996/03/14 | 395 | 395 | 392 | 392 | 11,000 |
| 1996/03/13 | 403 | 403 | 395 | 395 | 7,000 |
| 1996/03/12 | 403 | 403 | 402 | 403 | 5,000 |
| 1996/03/08 | 418 | 418 | 418 | 418 | 4,000 |
| 1996/03/07 | 404 | 419 | 404 | 418 | 11,000 |
| 1996/03/06 | 410 | 410 | 395 | 395 | 10,000 |
| 1996/03/05 | 419 | 419 | 419 | 419 | 4,000 |
| 1996/03/04 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/03/01 | 402 | 405 | 400 | 405 | 26,000 |
| 1996/02/29 | 395 | 400 | 395 | 400 | 9,000 |
| 1996/02/28 | 400 | 400 | 390 | 392 | 12,000 |
| 1996/02/27 | 414 | 414 | 402 | 405 | 12,000 |
| 1996/02/26 | 421 | 421 | 411 | 411 | 7,000 |
| 1996/02/23 | 420 | 420 | 418 | 418 | 12,000 |
| 1996/02/22 | 420 | 420 | 420 | 420 | 7,000 |
| 1996/02/21 | 417 | 419 | 417 | 419 | 3,000 |
| 1996/02/20 | 420 | 420 | 416 | 416 | 12,000 |
| 1996/02/19 | 422 | 422 | 420 | 420 | 16,000 |
| 1996/02/16 | 435 | 435 | 420 | 422 | 12,000 |
| 1996/02/15 | 435 | 435 | 433 | 435 | 4,000 |
| 1996/02/14 | 445 | 445 | 432 | 432 | 14,000 |
| 1996/02/13 | 443 | 444 | 443 | 444 | 5,000 |
| 1996/02/09 | 444 | 444 | 431 | 431 | 9,000 |
| 1996/02/08 | 441 | 445 | 435 | 444 | 19,000 |
| 1996/02/07 | 441 | 441 | 436 | 436 | 11,000 |
| 1996/02/06 | 445 | 445 | 441 | 441 | 3,000 |
| 1996/02/05 | 449 | 450 | 449 | 450 | 2,000 |
| 1996/02/02 | 455 | 460 | 450 | 450 | 11,000 |
| 1996/02/01 | 456 | 460 | 450 | 452 | 24,000 |
| 1996/01/31 | 461 | 461 | 455 | 455 | 16,000 |
| 1996/01/30 | 445 | 460 | 445 | 460 | 6,000 |
| 1996/01/29 | 442 | 444 | 442 | 444 | 6,000 |
| 1996/01/26 | 440 | 440 | 440 | 440 | 3,000 |
| 1996/01/25 | 442 | 442 | 434 | 440 | 9,000 |
| 1996/01/24 | 450 | 450 | 434 | 434 | 15,000 |
| 1996/01/23 | 460 | 460 | 450 | 450 | 12,000 |
| 1996/01/22 | 455 | 464 | 455 | 460 | 14,000 |
| 1996/01/19 | 450 | 460 | 450 | 455 | 9,000 |
| 1996/01/18 | 463 | 466 | 450 | 450 | 31,000 |
| 1996/01/17 | 471 | 471 | 460 | 460 | 28,000 |
| 1996/01/16 | 475 | 475 | 461 | 465 | 30,000 |
| 1996/01/12 | 490 | 490 | 471 | 475 | 30,000 |
| 1996/01/11 | 475 | 487 | 467 | 485 | 52,000 |
| 1996/01/10 | 470 | 480 | 467 | 470 | 47,000 |
| 1996/01/09 | 470 | 472 | 463 | 463 | 49,000 |
| 1996/01/08 | 480 | 480 | 466 | 466 | 24,000 |
| 1996/01/05 | 490 | 490 | 487 | 487 | 4,000 |
| 1996/01/04 | 495 | 495 | 495 | 495 | 2,000 |