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 |
|---|---|---|---|---|---|
| 2006/12/29 | 327 | 328 | 327 | 327 | 11,000 |
| 2006/12/28 | 324 | 339 | 324 | 327 | 4,000 |
| 2006/12/27 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/12/25 | 322 | 325 | 322 | 325 | 6,000 |
| 2006/12/22 | 326 | 326 | 324 | 325 | 5,000 |
| 2006/12/21 | 328 | 330 | 325 | 325 | 5,000 |
| 2006/12/20 | 332 | 334 | 332 | 332 | 9,000 |
| 2006/12/19 | 326 | 332 | 325 | 332 | 3,000 |
| 2006/12/18 | 324 | 324 | 324 | 324 | 2,000 |
| 2006/12/15 | 330 | 330 | 325 | 325 | 3,000 |
| 2006/12/14 | 322 | 333 | 322 | 333 | 7,000 |
| 2006/12/12 | 322 | 322 | 322 | 322 | 2,000 |
| 2006/12/11 | 322 | 322 | 322 | 322 | 4,000 |
| 2006/12/06 | 325 | 325 | 320 | 320 | 6,000 |
| 2006/12/05 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/12/04 | 319 | 320 | 319 | 320 | 5,000 |
| 2006/12/01 | 319 | 319 | 319 | 319 | 4,000 |
| 2006/11/30 | 316 | 319 | 316 | 319 | 5,000 |
| 2006/11/29 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/11/27 | 310 | 310 | 310 | 310 | 5,000 |
| 2006/11/24 | 317 | 317 | 317 | 317 | 3,000 |
| 2006/11/20 | 317 | 317 | 317 | 317 | 6,000 |
| 2006/11/16 | 318 | 318 | 318 | 318 | 4,000 |
| 2006/11/15 | 317 | 317 | 317 | 317 | 1,000 |
| 2006/11/14 | 319 | 319 | 317 | 319 | 5,000 |
| 2006/11/13 | 325 | 325 | 317 | 317 | 10,000 |
| 2006/11/08 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/11/07 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/11/06 | 328 | 331 | 328 | 331 | 6,000 |
| 2006/10/26 | 320 | 320 | 317 | 317 | 5,000 |
| 2006/10/25 | 324 | 324 | 321 | 321 | 5,000 |
| 2006/10/24 | 328 | 330 | 325 | 325 | 9,000 |
| 2006/10/23 | 331 | 331 | 326 | 328 | 6,000 |
| 2006/10/19 | 321 | 331 | 321 | 331 | 2,000 |
| 2006/10/18 | 321 | 332 | 321 | 321 | 7,000 |
| 2006/10/17 | 319 | 329 | 319 | 329 | 2,000 |
| 2006/10/16 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/10/13 | 329 | 329 | 329 | 329 | 5,000 |
| 2006/10/12 | 329 | 329 | 329 | 329 | 2,000 |
| 2006/10/11 | 327 | 329 | 327 | 329 | 3,000 |
| 2006/10/10 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/10/06 | 341 | 345 | 320 | 320 | 10,000 |
| 2006/10/05 | 345 | 346 | 345 | 345 | 6,000 |
| 2006/10/03 | 340 | 350 | 340 | 345 | 8,000 |
| 2006/10/02 | 340 | 345 | 340 | 340 | 11,000 |
| 2006/09/29 | 350 | 350 | 350 | 350 | 9,000 |
| 2006/09/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/09/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/09/26 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/09/25 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/20 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/19 | 360 | 360 | 360 | 360 | 5,000 |
| 2006/09/15 | 363 | 363 | 360 | 360 | 4,000 |
| 2006/09/13 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/09/12 | 363 | 363 | 363 | 363 | 1,000 |
| 2006/09/11 | 378 | 379 | 372 | 372 | 3,000 |
| 2006/09/08 | 377 | 377 | 375 | 375 | 5,000 |
| 2006/09/06 | 378 | 378 | 378 | 378 | 2,000 |
| 2006/09/04 | 377 | 377 | 377 | 377 | 1,000 |
| 2006/08/31 | 375 | 375 | 373 | 373 | 9,000 |
| 2006/08/30 | 375 | 375 | 375 | 375 | 3,000 |
| 2006/08/28 | 377 | 377 | 373 | 373 | 5,000 |
| 2006/08/25 | 362 | 380 | 362 | 376 | 7,000 |
| 2006/08/24 | 375 | 375 | 370 | 370 | 2,000 |
| 2006/08/23 | 383 | 383 | 380 | 380 | 3,000 |
| 2006/08/22 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/08/21 | 388 | 388 | 388 | 388 | 3,000 |
| 2006/08/18 | 388 | 388 | 388 | 388 | 2,000 |
| 2006/08/16 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/08/15 | 395 | 395 | 394 | 395 | 10,000 |
| 2006/08/11 | 401 | 401 | 401 | 401 | 1,000 |
| 2006/08/10 | 425 | 425 | 396 | 396 | 27,000 |
| 2006/08/09 | 405 | 420 | 405 | 420 | 3,000 |
| 2006/08/08 | 396 | 405 | 396 | 405 | 3,000 |
| 2006/08/07 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/08/04 | 382 | 382 | 382 | 382 | 1,000 |
| 2006/08/03 | 380 | 384 | 379 | 379 | 5,000 |
| 2006/08/02 | 378 | 378 | 378 | 378 | 2,000 |
| 2006/07/31 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/07/28 | 359 | 360 | 331 | 331 | 6,000 |
| 2006/07/27 | 365 | 365 | 356 | 356 | 3,000 |
| 2006/07/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/07/24 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/07/20 | 430 | 430 | 430 | 430 | 7,000 |
| 2006/07/18 | 431 | 431 | 430 | 430 | 4,000 |
| 2006/07/13 | 428 | 428 | 428 | 428 | 11,000 |
| 2006/07/12 | 425 | 425 | 425 | 425 | 2,000 |
| 2006/07/11 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/07/10 | 420 | 423 | 420 | 423 | 5,000 |
| 2006/07/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/07/04 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/07/03 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/06/30 | 420 | 420 | 420 | 420 | 5,000 |
| 2006/06/23 | 415 | 420 | 415 | 420 | 4,000 |
| 2006/06/22 | 418 | 418 | 418 | 418 | 1,000 |
| 2006/06/20 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/06/19 | 410 | 415 | 410 | 415 | 2,000 |
| 2006/06/16 | 398 | 418 | 398 | 418 | 2,000 |
| 2006/06/14 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/06/13 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/06/12 | 360 | 420 | 360 | 380 | 12,000 |
| 2006/06/09 | 353 | 370 | 353 | 370 | 6,000 |
| 2006/06/08 | 353 | 355 | 351 | 351 | 4,000 |
| 2006/06/07 | 400 | 400 | 398 | 398 | 2,000 |
| 2006/06/06 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/06/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/06/01 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/05/31 | 420 | 450 | 420 | 420 | 5,000 |
| 2006/05/30 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/05/26 | 420 | 425 | 420 | 425 | 7,000 |
| 2006/05/25 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/05/24 | 425 | 425 | 425 | 425 | 2,000 |
| 2006/05/23 | 425 | 425 | 425 | 425 | 3,000 |
| 2006/05/22 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/05/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/05/18 | 430 | 435 | 430 | 430 | 5,000 |
| 2006/05/17 | 436 | 436 | 435 | 435 | 2,000 |
| 2006/05/16 | 456 | 456 | 440 | 440 | 4,000 |
| 2006/05/15 | 445 | 460 | 445 | 446 | 7,000 |
| 2006/05/12 | 462 | 462 | 460 | 460 | 3,000 |
| 2006/05/10 | 473 | 473 | 473 | 473 | 3,000 |
| 2006/05/08 | 468 | 473 | 468 | 473 | 3,000 |
| 2006/05/02 | 478 | 478 | 478 | 478 | 1,000 |
| 2006/05/01 | 480 | 480 | 478 | 478 | 2,000 |
| 2006/04/28 | 479 | 479 | 478 | 478 | 6,000 |
| 2006/04/27 | 475 | 478 | 475 | 478 | 4,000 |
| 2006/04/26 | 478 | 478 | 476 | 476 | 3,000 |
| 2006/04/25 | 469 | 469 | 469 | 469 | 3,000 |
| 2006/04/24 | 478 | 478 | 473 | 473 | 3,000 |
| 2006/04/21 | 478 | 478 | 478 | 478 | 4,000 |
| 2006/04/20 | 474 | 483 | 474 | 483 | 7,000 |
| 2006/04/19 | 472 | 474 | 472 | 474 | 2,000 |
| 2006/04/18 | 481 | 481 | 471 | 471 | 5,000 |
| 2006/04/17 | 482 | 482 | 482 | 482 | 1,000 |
| 2006/04/14 | 488 | 497 | 488 | 497 | 2,000 |
| 2006/04/12 | 488 | 488 | 488 | 488 | 1,000 |
| 2006/04/11 | 498 | 498 | 495 | 495 | 5,000 |
| 2006/04/10 | 498 | 498 | 498 | 498 | 1,000 |
| 2006/04/07 | 490 | 498 | 490 | 498 | 15,000 |
| 2006/04/06 | 495 | 495 | 490 | 495 | 13,000 |
| 2006/04/05 | 494 | 496 | 493 | 495 | 16,000 |
| 2006/04/04 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/04/03 | 485 | 495 | 485 | 487 | 12,000 |
| 2006/03/31 | 463 | 485 | 462 | 485 | 48,000 |
| 2006/03/30 | 482 | 483 | 482 | 483 | 6,000 |
| 2006/03/29 | 477 | 477 | 472 | 476 | 7,000 |
| 2006/03/28 | 472 | 472 | 472 | 472 | 2,000 |
| 2006/03/27 | 495 | 495 | 487 | 494 | 12,000 |
| 2006/03/24 | 480 | 485 | 479 | 485 | 8,000 |
| 2006/03/23 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/03/22 | 494 | 495 | 472 | 472 | 10,000 |
| 2006/03/20 | 473 | 489 | 473 | 489 | 14,000 |
| 2006/03/17 | 471 | 472 | 465 | 472 | 7,000 |
| 2006/03/16 | 469 | 474 | 469 | 474 | 3,000 |
| 2006/03/14 | 461 | 461 | 461 | 461 | 3,000 |
| 2006/03/13 | 465 | 469 | 465 | 469 | 6,000 |
| 2006/03/10 | 458 | 459 | 458 | 458 | 5,000 |
| 2006/03/09 | 462 | 462 | 459 | 459 | 2,000 |
| 2006/03/08 | 467 | 467 | 467 | 467 | 2,000 |
| 2006/03/06 | 473 | 473 | 461 | 469 | 7,000 |
| 2006/03/03 | 478 | 478 | 473 | 473 | 4,000 |
| 2006/03/01 | 466 | 466 | 466 | 466 | 1,000 |
| 2006/02/28 | 463 | 471 | 463 | 471 | 12,000 |
| 2006/02/27 | 470 | 479 | 470 | 470 | 4,000 |
| 2006/02/24 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/02/23 | 470 | 480 | 470 | 480 | 2,000 |
| 2006/02/22 | 490 | 490 | 470 | 470 | 5,000 |
| 2006/02/21 | 459 | 460 | 455 | 455 | 6,000 |
| 2006/02/20 | 451 | 451 | 441 | 451 | 8,000 |
| 2006/02/17 | 480 | 484 | 470 | 470 | 15,000 |
| 2006/02/16 | 485 | 485 | 471 | 474 | 5,000 |
| 2006/02/15 | 475 | 485 | 475 | 485 | 4,000 |
| 2006/02/14 | 488 | 488 | 465 | 475 | 7,000 |
| 2006/02/13 | 499 | 499 | 488 | 488 | 10,000 |
| 2006/02/10 | 513 | 513 | 485 | 499 | 13,000 |
| 2006/02/09 | 512 | 514 | 506 | 510 | 5,000 |
| 2006/02/08 | 515 | 515 | 497 | 497 | 13,000 |
| 2006/02/07 | 515 | 515 | 515 | 515 | 7,000 |
| 2006/02/06 | 515 | 515 | 505 | 515 | 8,000 |
| 2006/02/03 | 505 | 505 | 505 | 505 | 10,000 |
| 2006/02/02 | 494 | 500 | 490 | 500 | 13,000 |
| 2006/02/01 | 490 | 491 | 490 | 491 | 4,000 |
| 2006/01/31 | 495 | 499 | 490 | 490 | 14,000 |
| 2006/01/30 | 484 | 495 | 478 | 490 | 45,000 |
| 2006/01/27 | 486 | 486 | 480 | 482 | 8,000 |
| 2006/01/26 | 490 | 490 | 481 | 481 | 7,000 |
| 2006/01/25 | 482 | 490 | 482 | 490 | 8,000 |
| 2006/01/24 | 472 | 482 | 464 | 471 | 17,000 |
| 2006/01/23 | 471 | 473 | 469 | 473 | 4,000 |
| 2006/01/20 | 469 | 480 | 469 | 472 | 9,000 |
| 2006/01/19 | 440 | 472 | 432 | 469 | 8,000 |
| 2006/01/18 | 480 | 480 | 440 | 450 | 41,000 |
| 2006/01/17 | 500 | 500 | 485 | 486 | 12,000 |
| 2006/01/16 | 480 | 485 | 476 | 485 | 17,000 |
| 2006/01/13 | 467 | 477 | 465 | 475 | 10,000 |
| 2006/01/12 | 464 | 467 | 460 | 467 | 11,000 |
| 2006/01/11 | 469 | 471 | 465 | 465 | 9,000 |
| 2006/01/10 | 471 | 475 | 468 | 468 | 13,000 |
| 2006/01/06 | 453 | 459 | 451 | 459 | 15,000 |
| 2006/01/05 | 455 | 455 | 450 | 454 | 5,000 |
| 2006/01/04 | 444 | 448 | 444 | 448 | 3,000 |