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 |
---|---|---|---|---|---|
2000/12/27 | 110 | 110 | 110 | 110 | 1,000 |
2000/12/26 | 110 | 110 | 110 | 110 | 1,000 |
2000/12/22 | 111 | 111 | 111 | 111 | 2,000 |
2000/12/21 | 121 | 121 | 110 | 110 | 7,000 |
2000/12/20 | 121 | 121 | 121 | 121 | 2,000 |
2000/12/19 | 127 | 127 | 121 | 121 | 7,000 |
2000/12/15 | 124 | 124 | 124 | 124 | 11,000 |
2000/12/14 | 121 | 121 | 121 | 121 | 5,000 |
2000/12/12 | 121 | 121 | 121 | 121 | 5,000 |
2000/12/11 | 121 | 121 | 121 | 121 | 5,000 |
2000/12/08 | 121 | 121 | 121 | 121 | 7,000 |
2000/12/07 | 121 | 121 | 121 | 121 | 2,000 |
2000/12/05 | 125 | 125 | 125 | 125 | 5,000 |
2000/12/04 | 125 | 125 | 125 | 125 | 4,000 |
2000/12/01 | 125 | 125 | 125 | 125 | 6,000 |
2000/11/30 | 125 | 125 | 125 | 125 | 5,000 |
2000/11/29 | 121 | 121 | 121 | 121 | 1,000 |
2000/11/21 | 134 | 134 | 134 | 134 | 3,000 |
2000/11/20 | 134 | 134 | 134 | 134 | 2,000 |
2000/11/15 | 134 | 134 | 134 | 134 | 5,000 |
2000/11/10 | 137 | 137 | 134 | 134 | 3,000 |
2000/11/07 | 128 | 128 | 128 | 128 | 8,000 |
2000/11/06 | 128 | 128 | 128 | 128 | 3,000 |
2000/11/01 | 128 | 128 | 128 | 128 | 4,000 |
2000/10/30 | 128 | 128 | 128 | 128 | 4,000 |
2000/10/26 | 122 | 122 | 122 | 122 | 1,000 |
2000/10/19 | 122 | 122 | 122 | 122 | 1,000 |
2000/10/16 | 140 | 140 | 140 | 140 | 3,000 |
2000/10/13 | 140 | 140 | 140 | 140 | 4,000 |
2000/10/12 | 132 | 140 | 132 | 140 | 2,000 |
2000/10/10 | 127 | 127 | 127 | 127 | 1,000 |
2000/10/06 | 127 | 127 | 127 | 127 | 2,000 |
2000/10/05 | 127 | 127 | 127 | 127 | 7,000 |
2000/10/04 | 127 | 127 | 127 | 127 | 4,000 |
2000/09/26 | 121 | 121 | 121 | 121 | 3,000 |
2000/09/22 | 121 | 121 | 121 | 121 | 2,000 |
2000/09/21 | 127 | 127 | 121 | 121 | 3,000 |
2000/09/20 | 130 | 130 | 125 | 125 | 6,000 |
2000/09/19 | 130 | 130 | 130 | 130 | 1,000 |
2000/09/13 | 121 | 121 | 121 | 121 | 2,000 |
2000/09/11 | 120 | 120 | 120 | 120 | 1,000 |
2000/09/08 | 148 | 148 | 148 | 148 | 5,000 |
2000/09/06 | 150 | 150 | 150 | 150 | 2,000 |
2000/09/05 | 149 | 149 | 149 | 149 | 1,000 |
2000/09/04 | 133 | 133 | 111 | 111 | 11,000 |
2000/09/01 | 133 | 133 | 133 | 133 | 1,000 |
2000/08/31 | 132 | 132 | 132 | 132 | 16,000 |
2000/08/25 | 131 | 131 | 131 | 131 | 2,000 |
2000/08/24 | 131 | 131 | 131 | 131 | 2,000 |
2000/08/22 | 141 | 141 | 141 | 141 | 2,000 |
2000/08/21 | 145 | 145 | 145 | 145 | 5,000 |
2000/08/14 | 141 | 141 | 141 | 141 | 2,000 |
2000/08/11 | 141 | 141 | 141 | 141 | 5,000 |
2000/08/10 | 151 | 151 | 151 | 151 | 6,000 |
2000/08/07 | 151 | 151 | 151 | 151 | 3,000 |
2000/08/04 | 151 | 151 | 151 | 151 | 8,000 |
2000/08/03 | 151 | 151 | 151 | 151 | 8,000 |
2000/07/31 | 151 | 151 | 151 | 151 | 1,000 |
2000/07/28 | 151 | 151 | 151 | 151 | 1,000 |
2000/07/27 | 151 | 151 | 151 | 151 | 3,000 |
2000/07/26 | 151 | 151 | 151 | 151 | 3,000 |
2000/07/25 | 151 | 151 | 151 | 151 | 1,000 |
2000/07/24 | 160 | 160 | 151 | 151 | 9,000 |
2000/07/21 | 160 | 160 | 160 | 160 | 4,000 |
2000/07/19 | 160 | 160 | 160 | 160 | 4,000 |
2000/07/18 | 160 | 160 | 160 | 160 | 1,000 |
2000/07/17 | 160 | 160 | 160 | 160 | 6,000 |
2000/07/14 | 160 | 161 | 160 | 160 | 10,000 |
2000/07/13 | 161 | 161 | 160 | 160 | 3,000 |
2000/07/12 | 164 | 164 | 160 | 164 | 8,000 |
2000/07/11 | 166 | 166 | 160 | 166 | 11,000 |
2000/07/10 | 164 | 168 | 164 | 168 | 24,000 |
2000/07/07 | 163 | 169 | 160 | 164 | 22,000 |
2000/07/06 | 145 | 150 | 145 | 150 | 4,000 |
2000/07/05 | 143 | 143 | 143 | 143 | 2,000 |
2000/07/04 | 140 | 140 | 140 | 140 | 3,000 |
2000/07/03 | 140 | 140 | 140 | 140 | 3,000 |
2000/06/30 | 139 | 139 | 139 | 139 | 1,000 |
2000/06/28 | 139 | 139 | 139 | 139 | 1,000 |
2000/06/26 | 135 | 135 | 135 | 135 | 2,000 |
2000/06/23 | 135 | 135 | 135 | 135 | 3,000 |
2000/06/22 | 135 | 135 | 135 | 135 | 4,000 |
2000/06/20 | 135 | 135 | 135 | 135 | 9,000 |
2000/06/19 | 130 | 130 | 130 | 130 | 12,000 |
2000/06/16 | 139 | 139 | 130 | 130 | 8,000 |
2000/06/15 | 130 | 130 | 130 | 130 | 1,000 |
2000/06/14 | 112 | 135 | 112 | 135 | 5,000 |
2000/06/13 | 135 | 135 | 135 | 135 | 1,000 |
2000/06/09 | 135 | 135 | 135 | 135 | 6,000 |
2000/06/08 | 139 | 139 | 139 | 139 | 2,000 |
2000/06/05 | 139 | 139 | 139 | 139 | 2,000 |
2000/06/02 | 139 | 139 | 139 | 139 | 13,000 |
2000/06/01 | 139 | 139 | 139 | 139 | 2,000 |
2000/05/31 | 134 | 135 | 133 | 135 | 4,000 |
2000/05/30 | 133 | 133 | 133 | 133 | 1,000 |
2000/05/29 | 133 | 133 | 133 | 133 | 1,000 |
2000/05/26 | 139 | 139 | 139 | 139 | 3,000 |
2000/05/25 | 112 | 139 | 112 | 139 | 3,000 |
2000/05/24 | 114 | 114 | 114 | 114 | 1,000 |
2000/05/23 | 113 | 113 | 113 | 113 | 1,000 |
2000/05/19 | 140 | 140 | 140 | 140 | 4,000 |
2000/05/18 | 140 | 140 | 140 | 140 | 12,000 |
2000/05/17 | 140 | 140 | 140 | 140 | 2,000 |
2000/05/16 | 128 | 128 | 128 | 128 | 2,000 |
2000/05/15 | 127 | 127 | 127 | 127 | 2,000 |
2000/05/10 | 117 | 117 | 117 | 117 | 3,000 |
2000/05/08 | 118 | 118 | 117 | 117 | 2,000 |
2000/04/28 | 114 | 114 | 114 | 114 | 1,000 |
2000/04/26 | 114 | 114 | 114 | 114 | 1,000 |
2000/04/21 | 115 | 115 | 115 | 115 | 1,000 |
2000/04/20 | 130 | 130 | 130 | 130 | 5,000 |
2000/04/18 | 130 | 130 | 130 | 130 | 7,000 |
2000/04/17 | 130 | 130 | 130 | 130 | 3,000 |
2000/04/14 | 126 | 126 | 126 | 126 | 1,000 |
2000/04/13 | 124 | 124 | 124 | 124 | 4,000 |
2000/04/07 | 120 | 120 | 120 | 120 | 6,000 |
2000/04/06 | 117 | 117 | 117 | 117 | 1,000 |
2000/04/05 | 117 | 117 | 117 | 117 | 1,000 |
2000/03/31 | 115 | 115 | 114 | 114 | 5,000 |
2000/03/28 | 112 | 115 | 112 | 112 | 3,000 |
2000/03/27 | 115 | 115 | 115 | 115 | 1,000 |
2000/03/24 | 115 | 115 | 115 | 115 | 4,000 |
2000/03/22 | 112 | 115 | 112 | 115 | 7,000 |
2000/03/21 | 112 | 115 | 112 | 115 | 5,000 |
2000/03/17 | 115 | 115 | 115 | 115 | 8,000 |
2000/03/13 | 115 | 115 | 115 | 115 | 10,000 |
2000/03/09 | 115 | 115 | 115 | 115 | 2,000 |
2000/03/06 | 116 | 116 | 116 | 116 | 6,000 |
2000/03/02 | 115 | 116 | 115 | 116 | 18,000 |
2000/03/01 | 115 | 115 | 115 | 115 | 4,000 |
2000/02/29 | 115 | 115 | 115 | 115 | 8,000 |
2000/02/28 | 115 | 115 | 115 | 115 | 1,000 |
2000/02/25 | 115 | 115 | 115 | 115 | 1,000 |
2000/02/24 | 115 | 117 | 113 | 115 | 10,000 |
2000/02/23 | 115 | 115 | 115 | 115 | 8,000 |
2000/02/22 | 115 | 115 | 115 | 115 | 3,000 |
2000/02/21 | 115 | 115 | 115 | 115 | 1,000 |
2000/02/18 | 115 | 115 | 115 | 115 | 4,000 |
2000/02/17 | 116 | 116 | 115 | 115 | 4,000 |
2000/02/16 | 115 | 115 | 115 | 115 | 2,000 |
2000/02/15 | 115 | 115 | 115 | 115 | 3,000 |
2000/02/14 | 118 | 119 | 115 | 115 | 3,000 |
2000/02/10 | 130 | 130 | 112 | 112 | 11,000 |
2000/02/01 | 140 | 140 | 140 | 140 | 4,000 |
2000/01/31 | 145 | 145 | 140 | 140 | 12,000 |
2000/01/24 | 140 | 140 | 140 | 140 | 3,000 |
2000/01/21 | 140 | 140 | 140 | 140 | 1,000 |
2000/01/20 | 144 | 144 | 143 | 143 | 8,000 |
2000/01/19 | 144 | 144 | 144 | 144 | 1,000 |
2000/01/18 | 120 | 125 | 120 | 125 | 2,000 |
2000/01/17 | 120 | 120 | 120 | 120 | 2,000 |
2000/01/14 | 115 | 120 | 115 | 120 | 21,000 |
2000/01/13 | 107 | 115 | 107 | 115 | 5,000 |
2000/01/12 | 107 | 107 | 107 | 107 | 3,000 |
2000/01/05 | 102 | 102 | 102 | 102 | 6,000 |