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 |
|---|---|---|---|---|---|
| 2005/12/30 | 437 | 443 | 437 | 442 | 37,000 |
| 2005/12/29 | 446 | 453 | 439 | 452 | 12,000 |
| 2005/12/28 | 460 | 460 | 446 | 447 | 7,000 |
| 2005/12/27 | 450 | 457 | 450 | 457 | 3,000 |
| 2005/12/26 | 462 | 462 | 445 | 445 | 14,000 |
| 2005/12/22 | 429 | 435 | 429 | 435 | 15,000 |
| 2005/12/21 | 428 | 434 | 425 | 425 | 15,000 |
| 2005/12/20 | 434 | 434 | 422 | 427 | 9,000 |
| 2005/12/19 | 421 | 423 | 417 | 419 | 52,000 |
| 2005/12/16 | 417 | 420 | 417 | 419 | 26,000 |
| 2005/12/15 | 410 | 415 | 409 | 415 | 9,000 |
| 2005/12/14 | 409 | 412 | 408 | 412 | 8,000 |
| 2005/12/13 | 409 | 409 | 406 | 406 | 10,000 |
| 2005/12/12 | 408 | 409 | 408 | 409 | 11,000 |
| 2005/12/09 | 391 | 410 | 391 | 410 | 26,000 |
| 2005/12/08 | 410 | 410 | 405 | 405 | 5,000 |
| 2005/12/07 | 411 | 411 | 409 | 409 | 9,000 |
| 2005/12/06 | 412 | 412 | 410 | 410 | 12,000 |
| 2005/12/05 | 413 | 413 | 406 | 411 | 11,000 |
| 2005/12/02 | 408 | 410 | 408 | 410 | 6,000 |
| 2005/12/01 | 405 | 406 | 405 | 406 | 8,000 |
| 2005/11/30 | 405 | 405 | 405 | 405 | 4,000 |
| 2005/11/29 | 404 | 405 | 404 | 405 | 2,000 |
| 2005/11/28 | 410 | 410 | 403 | 404 | 6,000 |
| 2005/11/24 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/11/22 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/11/21 | 410 | 411 | 410 | 411 | 2,000 |
| 2005/11/18 | 410 | 410 | 409 | 410 | 7,000 |
| 2005/11/17 | 412 | 413 | 402 | 409 | 14,000 |
| 2005/11/16 | 413 | 413 | 413 | 413 | 2,000 |
| 2005/11/15 | 418 | 418 | 413 | 413 | 17,000 |
| 2005/11/14 | 389 | 403 | 389 | 403 | 14,000 |
| 2005/11/11 | 395 | 400 | 387 | 387 | 6,000 |
| 2005/11/10 | 391 | 400 | 390 | 400 | 30,000 |
| 2005/11/09 | 410 | 410 | 390 | 390 | 15,000 |
| 2005/11/08 | 405 | 415 | 400 | 415 | 16,000 |
| 2005/11/07 | 403 | 403 | 403 | 403 | 1,000 |
| 2005/11/04 | 400 | 404 | 400 | 403 | 18,000 |
| 2005/11/02 | 395 | 397 | 395 | 395 | 4,000 |
| 2005/11/01 | 390 | 395 | 381 | 395 | 15,000 |
| 2005/10/31 | 387 | 392 | 387 | 392 | 7,000 |
| 2005/10/28 | 387 | 387 | 387 | 387 | 1,000 |
| 2005/10/27 | 388 | 388 | 387 | 387 | 2,000 |
| 2005/10/25 | 382 | 388 | 376 | 387 | 16,000 |
| 2005/10/24 | 379 | 379 | 379 | 379 | 1,000 |
| 2005/10/21 | 380 | 380 | 379 | 379 | 4,000 |
| 2005/10/20 | 379 | 379 | 379 | 379 | 4,000 |
| 2005/10/19 | 379 | 379 | 374 | 374 | 5,000 |
| 2005/10/18 | 379 | 379 | 375 | 375 | 10,000 |
| 2005/10/17 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/10/13 | 374 | 388 | 371 | 371 | 3,000 |
| 2005/10/12 | 371 | 374 | 370 | 370 | 4,000 |
| 2005/10/11 | 369 | 369 | 369 | 369 | 2,000 |
| 2005/10/06 | 367 | 367 | 355 | 366 | 17,000 |
| 2005/10/05 | 367 | 369 | 367 | 368 | 12,000 |
| 2005/10/03 | 369 | 369 | 358 | 368 | 7,000 |
| 2005/09/30 | 355 | 373 | 355 | 369 | 13,000 |
| 2005/09/29 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/09/28 | 373 | 373 | 370 | 372 | 4,000 |
| 2005/09/27 | 371 | 371 | 371 | 371 | 2,000 |
| 2005/09/26 | 370 | 370 | 363 | 370 | 14,000 |
| 2005/09/22 | 352 | 358 | 352 | 357 | 6,000 |
| 2005/09/21 | 361 | 361 | 355 | 355 | 20,000 |
| 2005/09/20 | 350 | 361 | 350 | 361 | 26,000 |
| 2005/09/16 | 348 | 348 | 348 | 348 | 2,000 |
| 2005/09/15 | 348 | 348 | 348 | 348 | 4,000 |
| 2005/09/14 | 347 | 347 | 347 | 347 | 1,000 |
| 2005/09/13 | 348 | 348 | 348 | 348 | 2,000 |
| 2005/09/09 | 348 | 348 | 348 | 348 | 1,000 |
| 2005/09/08 | 348 | 348 | 348 | 348 | 4,000 |
| 2005/09/07 | 348 | 348 | 348 | 348 | 2,000 |
| 2005/09/06 | 348 | 350 | 348 | 348 | 7,000 |
| 2005/09/05 | 350 | 350 | 350 | 350 | 5,000 |
| 2005/09/02 | 350 | 350 | 340 | 345 | 11,000 |
| 2005/09/01 | 350 | 350 | 350 | 350 | 8,000 |
| 2005/08/31 | 350 | 350 | 350 | 350 | 4,000 |
| 2005/08/30 | 349 | 349 | 349 | 349 | 1,000 |
| 2005/08/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/08/22 | 351 | 351 | 351 | 351 | 2,000 |
| 2005/08/19 | 351 | 351 | 350 | 350 | 3,000 |
| 2005/08/18 | 343 | 350 | 343 | 350 | 14,000 |
| 2005/08/17 | 340 | 343 | 340 | 343 | 7,000 |
| 2005/08/16 | 334 | 339 | 334 | 339 | 6,000 |
| 2005/08/15 | 335 | 335 | 332 | 332 | 6,000 |
| 2005/08/12 | 335 | 335 | 320 | 325 | 35,000 |
| 2005/08/11 | 350 | 350 | 345 | 345 | 3,000 |
| 2005/08/10 | 341 | 350 | 341 | 350 | 5,000 |
| 2005/08/09 | 324 | 340 | 324 | 340 | 6,000 |
| 2005/08/08 | 335 | 335 | 326 | 326 | 7,000 |
| 2005/08/04 | 331 | 350 | 331 | 343 | 5,000 |
| 2005/08/03 | 355 | 356 | 353 | 356 | 14,000 |
| 2005/08/02 | 349 | 352 | 349 | 351 | 17,000 |
| 2005/08/01 | 349 | 349 | 349 | 349 | 2,000 |
| 2005/07/29 | 345 | 345 | 345 | 345 | 13,000 |
| 2005/07/28 | 345 | 345 | 345 | 345 | 2,000 |
| 2005/07/27 | 341 | 341 | 341 | 341 | 1,000 |
| 2005/07/25 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/07/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/07/21 | 341 | 347 | 335 | 340 | 31,000 |
| 2005/07/20 | 340 | 345 | 340 | 345 | 13,000 |
| 2005/07/19 | 344 | 344 | 339 | 340 | 27,000 |
| 2005/07/15 | 359 | 359 | 340 | 340 | 31,000 |
| 2005/07/14 | 350 | 352 | 345 | 352 | 29,000 |
| 2005/07/13 | 348 | 350 | 348 | 350 | 12,000 |
| 2005/07/12 | 340 | 345 | 340 | 345 | 10,000 |
| 2005/07/11 | 338 | 340 | 338 | 340 | 2,000 |
| 2005/07/08 | 336 | 340 | 335 | 335 | 21,000 |
| 2005/07/07 | 330 | 333 | 330 | 333 | 5,000 |
| 2005/07/06 | 335 | 340 | 330 | 330 | 7,000 |
| 2005/07/05 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/07/04 | 330 | 335 | 330 | 335 | 16,000 |
| 2005/07/01 | 320 | 327 | 317 | 327 | 13,000 |
| 2005/06/30 | 311 | 319 | 311 | 319 | 13,000 |
| 2005/06/29 | 325 | 325 | 321 | 321 | 4,000 |
| 2005/06/27 | 324 | 324 | 324 | 324 | 1,000 |
| 2005/06/24 | 325 | 325 | 324 | 324 | 2,000 |
| 2005/06/22 | 328 | 328 | 328 | 328 | 1,000 |
| 2005/06/21 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/06/20 | 326 | 326 | 326 | 326 | 2,000 |
| 2005/06/17 | 326 | 326 | 326 | 326 | 1,000 |
| 2005/06/16 | 325 | 329 | 325 | 329 | 5,000 |
| 2005/06/14 | 323 | 323 | 322 | 322 | 3,000 |
| 2005/06/13 | 323 | 323 | 323 | 323 | 1,000 |
| 2005/06/10 | 317 | 317 | 317 | 317 | 1,000 |
| 2005/06/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/06/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/06/06 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/06/03 | 309 | 309 | 309 | 309 | 1,000 |
| 2005/06/02 | 322 | 322 | 303 | 303 | 9,000 |
| 2005/05/31 | 318 | 318 | 318 | 318 | 3,000 |
| 2005/05/27 | 317 | 317 | 317 | 317 | 3,000 |
| 2005/05/26 | 322 | 322 | 317 | 317 | 3,000 |
| 2005/05/25 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/05/24 | 326 | 326 | 325 | 325 | 4,000 |
| 2005/05/23 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/05/20 | 330 | 331 | 330 | 330 | 5,000 |
| 2005/05/19 | 313 | 321 | 313 | 321 | 6,000 |
| 2005/05/18 | 309 | 310 | 309 | 310 | 6,000 |
| 2005/05/17 | 305 | 308 | 301 | 301 | 14,000 |
| 2005/05/16 | 299 | 304 | 299 | 304 | 2,000 |
| 2005/05/13 | 304 | 304 | 304 | 304 | 3,000 |
| 2005/05/11 | 304 | 304 | 304 | 304 | 1,000 |
| 2005/05/09 | 300 | 305 | 300 | 305 | 5,000 |
| 2005/05/06 | 299 | 299 | 299 | 299 | 3,000 |
| 2005/04/28 | 290 | 291 | 290 | 291 | 27,000 |
| 2005/04/27 | 298 | 300 | 298 | 300 | 5,000 |
| 2005/04/26 | 295 | 298 | 295 | 298 | 2,000 |
| 2005/04/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/04/22 | 290 | 290 | 289 | 289 | 5,000 |
| 2005/04/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/04/20 | 300 | 300 | 300 | 300 | 5,000 |
| 2005/04/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/04/14 | 320 | 320 | 313 | 313 | 2,000 |
| 2005/04/13 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/04/12 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/04/08 | 321 | 321 | 321 | 321 | 2,000 |
| 2005/04/07 | 321 | 321 | 321 | 321 | 2,000 |
| 2005/04/06 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/04/05 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/04/01 | 324 | 325 | 324 | 325 | 3,000 |
| 2005/03/31 | 290 | 325 | 290 | 324 | 24,000 |
| 2005/03/30 | 305 | 310 | 305 | 310 | 3,000 |
| 2005/03/28 | 333 | 334 | 333 | 334 | 4,000 |
| 2005/03/25 | 333 | 333 | 333 | 333 | 1,000 |
| 2005/03/24 | 344 | 344 | 338 | 340 | 4,000 |
| 2005/03/23 | 350 | 350 | 350 | 350 | 3,000 |
| 2005/03/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/03/18 | 340 | 340 | 339 | 339 | 3,000 |
| 2005/03/17 | 341 | 342 | 340 | 340 | 6,000 |
| 2005/03/16 | 336 | 340 | 336 | 340 | 7,000 |
| 2005/03/15 | 334 | 336 | 334 | 336 | 9,000 |
| 2005/03/14 | 330 | 332 | 330 | 331 | 12,000 |
| 2005/03/11 | 323 | 330 | 323 | 330 | 3,000 |
| 2005/03/10 | 332 | 332 | 320 | 320 | 8,000 |
| 2005/03/09 | 332 | 332 | 332 | 332 | 1,000 |
| 2005/03/08 | 330 | 332 | 321 | 332 | 6,000 |
| 2005/03/07 | 330 | 330 | 330 | 330 | 4,000 |
| 2005/03/04 | 330 | 330 | 330 | 330 | 4,000 |
| 2005/03/03 | 330 | 330 | 330 | 330 | 3,000 |
| 2005/03/02 | 329 | 330 | 325 | 330 | 7,000 |
| 2005/02/28 | 329 | 329 | 328 | 328 | 8,000 |
| 2005/02/25 | 342 | 342 | 327 | 328 | 3,000 |
| 2005/02/24 | 340 | 343 | 340 | 343 | 3,000 |
| 2005/02/23 | 333 | 340 | 324 | 340 | 26,000 |
| 2005/02/22 | 340 | 340 | 338 | 338 | 5,000 |
| 2005/02/21 | 340 | 340 | 338 | 338 | 5,000 |
| 2005/02/18 | 318 | 336 | 318 | 336 | 19,000 |
| 2005/02/17 | 313 | 328 | 312 | 328 | 14,000 |
| 2005/02/16 | 310 | 311 | 309 | 311 | 18,000 |
| 2005/02/15 | 303 | 303 | 303 | 303 | 1,000 |
| 2005/02/14 | 300 | 310 | 300 | 301 | 6,000 |
| 2005/02/10 | 300 | 300 | 300 | 300 | 9,000 |
| 2005/02/09 | 298 | 298 | 298 | 298 | 5,000 |
| 2005/02/08 | 293 | 300 | 293 | 298 | 4,000 |
| 2005/02/07 | 295 | 295 | 293 | 293 | 4,000 |
| 2005/02/04 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/02/03 | 292 | 292 | 292 | 292 | 1,000 |
| 2005/02/02 | 293 | 295 | 292 | 292 | 4,000 |
| 2005/02/01 | 297 | 297 | 291 | 291 | 18,000 |
| 2005/01/31 | 292 | 292 | 292 | 292 | 1,000 |
| 2005/01/28 | 290 | 291 | 290 | 291 | 3,000 |
| 2005/01/27 | 292 | 292 | 290 | 290 | 2,000 |
| 2005/01/26 | 292 | 292 | 292 | 292 | 1,000 |
| 2005/01/25 | 291 | 291 | 291 | 291 | 3,000 |
| 2005/01/24 | 289 | 289 | 289 | 289 | 4,000 |
| 2005/01/21 | 292 | 292 | 289 | 289 | 6,000 |
| 2005/01/20 | 292 | 292 | 291 | 292 | 5,000 |
| 2005/01/19 | 287 | 292 | 287 | 292 | 6,000 |
| 2005/01/18 | 300 | 300 | 287 | 287 | 18,000 |
| 2005/01/17 | 277 | 300 | 277 | 300 | 42,000 |
| 2005/01/14 | 275 | 275 | 275 | 275 | 6,000 |
| 2005/01/13 | 271 | 274 | 271 | 272 | 7,000 |
| 2005/01/12 | 271 | 271 | 270 | 271 | 7,000 |
| 2005/01/11 | 275 | 280 | 270 | 270 | 19,000 |
| 2005/01/07 | 269 | 271 | 267 | 267 | 9,000 |
| 2005/01/06 | 266 | 266 | 266 | 266 | 1,000 |
| 2005/01/05 | 265 | 265 | 265 | 265 | 5,000 |