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 |
|---|---|---|---|---|---|
| 2008/12/30 | 220 | 220 | 220 | 220 | 6,000 |
| 2008/12/29 | 200 | 220 | 200 | 220 | 2,000 |
| 2008/12/26 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/12/24 | 210 | 215 | 210 | 215 | 4,000 |
| 2008/12/22 | 235 | 235 | 210 | 210 | 3,000 |
| 2008/12/19 | 232 | 235 | 232 | 235 | 3,000 |
| 2008/12/18 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/12/17 | 226 | 228 | 226 | 228 | 9,000 |
| 2008/12/16 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/12/12 | 228 | 228 | 213 | 213 | 4,000 |
| 2008/12/11 | 228 | 228 | 228 | 228 | 5,000 |
| 2008/12/10 | 219 | 219 | 209 | 209 | 13,000 |
| 2008/12/09 | 219 | 219 | 219 | 219 | 3,000 |
| 2008/12/08 | 224 | 224 | 224 | 224 | 3,000 |
| 2008/12/05 | 225 | 225 | 224 | 224 | 4,000 |
| 2008/12/04 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/12/03 | 230 | 230 | 225 | 225 | 5,000 |
| 2008/12/02 | 230 | 230 | 230 | 230 | 9,000 |
| 2008/12/01 | 218 | 230 | 218 | 230 | 5,000 |
| 2008/11/28 | 218 | 218 | 216 | 216 | 4,000 |
| 2008/11/27 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/11/26 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/11/20 | 211 | 211 | 211 | 211 | 2,000 |
| 2008/11/17 | 211 | 211 | 211 | 211 | 3,000 |
| 2008/11/12 | 211 | 211 | 211 | 211 | 3,000 |
| 2008/11/11 | 211 | 211 | 211 | 211 | 3,000 |
| 2008/11/10 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/11/07 | 191 | 200 | 191 | 200 | 14,000 |
| 2008/11/06 | 235 | 235 | 235 | 235 | 11,000 |
| 2008/11/05 | 228 | 235 | 228 | 235 | 7,000 |
| 2008/11/04 | 228 | 228 | 228 | 228 | 4,000 |
| 2008/10/31 | 212 | 214 | 212 | 214 | 4,000 |
| 2008/10/30 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/10/28 | 188 | 196 | 188 | 196 | 3,000 |
| 2008/10/24 | 233 | 233 | 233 | 233 | 3,000 |
| 2008/10/23 | 233 | 233 | 233 | 233 | 4,000 |
| 2008/10/22 | 233 | 233 | 233 | 233 | 4,000 |
| 2008/10/21 | 235 | 235 | 233 | 233 | 4,000 |
| 2008/10/20 | 233 | 233 | 233 | 233 | 3,000 |
| 2008/10/17 | 235 | 235 | 218 | 218 | 6,000 |
| 2008/10/16 | 245 | 245 | 230 | 230 | 10,000 |
| 2008/10/15 | 249 | 255 | 240 | 245 | 15,000 |
| 2008/10/14 | 225 | 225 | 225 | 225 | 4,000 |
| 2008/10/10 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/10/08 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/10/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/06 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/10/03 | 245 | 255 | 245 | 255 | 3,000 |
| 2008/10/01 | 230 | 230 | 230 | 230 | 8,000 |
| 2008/09/30 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/09/29 | 205 | 205 | 205 | 205 | 4,000 |
| 2008/09/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/09/24 | 203 | 203 | 203 | 203 | 5,000 |
| 2008/09/19 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/09/18 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/09/17 | 195 | 200 | 195 | 200 | 5,000 |
| 2008/09/16 | 200 | 200 | 200 | 200 | 11,000 |
| 2008/09/05 | 240 | 240 | 240 | 240 | 9,000 |
| 2008/09/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/01 | 236 | 236 | 236 | 236 | 2,000 |
| 2008/08/29 | 236 | 236 | 236 | 236 | 2,000 |
| 2008/08/28 | 235 | 235 | 235 | 235 | 7,000 |
| 2008/08/27 | 256 | 256 | 255 | 255 | 5,000 |
| 2008/08/20 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/08/13 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/08/08 | 289 | 289 | 289 | 289 | 3,000 |
| 2008/08/07 | 289 | 289 | 289 | 289 | 3,000 |
| 2008/08/06 | 287 | 298 | 287 | 287 | 21,000 |
| 2008/08/05 | 284 | 284 | 284 | 284 | 10,000 |
| 2008/08/01 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/07/31 | 288 | 288 | 281 | 281 | 3,000 |
| 2008/07/29 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/07/25 | 283 | 283 | 283 | 283 | 2,000 |
| 2008/07/23 | 357 | 357 | 307 | 312 | 17,000 |
| 2008/07/22 | 295 | 302 | 294 | 302 | 10,000 |
| 2008/07/18 | 294 | 294 | 294 | 294 | 7,000 |
| 2008/07/17 | 290 | 294 | 290 | 294 | 2,000 |
| 2008/07/16 | 290 | 290 | 290 | 290 | 26,000 |
| 2008/07/15 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/07/14 | 284 | 285 | 284 | 285 | 5,000 |
| 2008/07/11 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/07/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/07/09 | 269 | 269 | 269 | 269 | 2,000 |
| 2008/07/08 | 267 | 269 | 267 | 269 | 4,000 |
| 2008/07/07 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/07/04 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/07/03 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/06/30 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/06/26 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/06/25 | 241 | 241 | 241 | 241 | 2,000 |
| 2008/06/24 | 239 | 240 | 239 | 240 | 4,000 |
| 2008/06/23 | 239 | 239 | 239 | 239 | 3,000 |
| 2008/06/19 | 224 | 224 | 224 | 224 | 2,000 |
| 2008/06/18 | 223 | 223 | 223 | 223 | 2,000 |
| 2008/06/17 | 225 | 225 | 221 | 222 | 3,000 |
| 2008/06/12 | 224 | 224 | 224 | 224 | 2,000 |
| 2008/06/11 | 218 | 228 | 218 | 228 | 4,000 |
| 2008/06/10 | 235 | 237 | 235 | 237 | 3,000 |
| 2008/06/06 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/06/05 | 231 | 231 | 231 | 231 | 2,000 |
| 2008/06/04 | 226 | 226 | 226 | 226 | 4,000 |
| 2008/06/03 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/05/29 | 224 | 224 | 220 | 220 | 2,000 |
| 2008/05/28 | 225 | 225 | 225 | 225 | 5,000 |
| 2008/05/22 | 224 | 229 | 224 | 229 | 3,000 |
| 2008/05/21 | 244 | 244 | 239 | 239 | 3,000 |
| 2008/05/20 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/05/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/05/16 | 224 | 224 | 224 | 224 | 1,000 |
| 2008/05/15 | 214 | 214 | 214 | 214 | 4,000 |
| 2008/05/14 | 208 | 215 | 208 | 211 | 8,000 |
| 2008/05/13 | 203 | 203 | 203 | 203 | 3,000 |
| 2008/05/12 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/05/09 | 199 | 199 | 199 | 199 | 2,000 |
| 2008/05/08 | 199 | 199 | 199 | 199 | 5,000 |
| 2008/05/01 | 195 | 196 | 195 | 196 | 2,000 |
| 2008/04/30 | 200 | 200 | 195 | 195 | 2,000 |
| 2008/04/28 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/04/25 | 192 | 192 | 191 | 191 | 2,000 |
| 2008/04/24 | 190 | 200 | 190 | 200 | 5,000 |
| 2008/04/23 | 185 | 190 | 185 | 190 | 7,000 |
| 2008/04/22 | 170 | 180 | 170 | 180 | 14,000 |
| 2008/04/21 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/04/18 | 167 | 171 | 167 | 168 | 8,000 |
| 2008/04/17 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/04/11 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/04/10 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/04/07 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/04/04 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/04/03 | 170 | 172 | 170 | 172 | 3,000 |
| 2008/04/02 | 168 | 170 | 168 | 170 | 5,000 |
| 2008/04/01 | 175 | 176 | 161 | 167 | 18,000 |
| 2008/03/31 | 190 | 190 | 190 | 190 | 10,000 |
| 2008/03/28 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/03/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/03/26 | 193 | 197 | 193 | 197 | 3,000 |
| 2008/03/25 | 201 | 205 | 200 | 200 | 22,000 |
| 2008/03/24 | 195 | 200 | 195 | 200 | 9,000 |
| 2008/03/21 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/03/19 | 195 | 195 | 195 | 195 | 5,000 |
| 2008/03/17 | 195 | 195 | 195 | 195 | 5,000 |
| 2008/03/13 | 193 | 195 | 193 | 195 | 3,000 |
| 2008/03/12 | 200 | 200 | 198 | 198 | 5,000 |
| 2008/03/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/03/10 | 209 | 210 | 209 | 210 | 4,000 |
| 2008/03/07 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/03/06 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/03/03 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/02/29 | 235 | 235 | 235 | 235 | 8,000 |
| 2008/02/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/02/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/02/25 | 240 | 240 | 235 | 235 | 3,000 |
| 2008/02/22 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/02/20 | 240 | 240 | 239 | 240 | 7,000 |
| 2008/02/19 | 240 | 240 | 239 | 239 | 2,000 |
| 2008/02/18 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/02/15 | 245 | 245 | 245 | 245 | 7,000 |
| 2008/02/13 | 241 | 241 | 241 | 241 | 2,000 |
| 2008/02/06 | 243 | 243 | 241 | 241 | 9,000 |
| 2008/02/01 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/01/31 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/01/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/01/24 | 235 | 260 | 235 | 260 | 5,000 |
| 2008/01/23 | 260 | 260 | 235 | 235 | 3,000 |
| 2008/01/22 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/01/18 | 272 | 272 | 272 | 272 | 4,000 |
| 2008/01/16 | 272 | 272 | 272 | 272 | 6,000 |
| 2008/01/15 | 272 | 272 | 272 | 272 | 2,000 |
| 2008/01/11 | 279 | 279 | 272 | 272 | 5,000 |
| 2008/01/09 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/01/07 | 271 | 271 | 271 | 271 | 2,000 |
| 2008/01/04 | 271 | 271 | 271 | 271 | 1,000 |