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 |
|---|---|---|---|---|---|
| 2009/12/28 | 116 | 116 | 116 | 116 | 2,000 |
| 2009/12/25 | 110 | 119 | 110 | 119 | 6,000 |
| 2009/12/24 | 113 | 120 | 106 | 120 | 8,000 |
| 2009/12/22 | 113 | 113 | 113 | 113 | 1,000 |
| 2009/12/18 | 113 | 113 | 113 | 113 | 10,000 |
| 2009/12/17 | 113 | 113 | 113 | 113 | 1,000 |
| 2009/12/14 | 108 | 118 | 108 | 118 | 7,000 |
| 2009/12/11 | 113 | 113 | 113 | 113 | 1,000 |
| 2009/12/10 | 118 | 118 | 118 | 118 | 8,000 |
| 2009/12/02 | 118 | 118 | 118 | 118 | 4,000 |
| 2009/11/30 | 111 | 111 | 110 | 110 | 2,000 |
| 2009/11/27 | 110 | 110 | 110 | 110 | 1,000 |
| 2009/11/25 | 110 | 110 | 110 | 110 | 1,000 |
| 2009/11/24 | 112 | 112 | 112 | 112 | 1,000 |
| 2009/11/20 | 116 | 116 | 116 | 116 | 5,000 |
| 2009/11/19 | 116 | 116 | 116 | 116 | 3,000 |
| 2009/11/17 | 134 | 134 | 134 | 134 | 1,000 |
| 2009/11/13 | 114 | 114 | 114 | 114 | 1,000 |
| 2009/11/12 | 116 | 116 | 114 | 114 | 5,000 |
| 2009/11/05 | 113 | 113 | 113 | 113 | 1,000 |
| 2009/11/02 | 110 | 110 | 110 | 110 | 7,000 |
| 2009/10/22 | 116 | 116 | 106 | 110 | 7,000 |
| 2009/10/21 | 119 | 119 | 119 | 119 | 2,000 |
| 2009/10/20 | 119 | 119 | 119 | 119 | 4,000 |
| 2009/10/16 | 119 | 119 | 119 | 119 | 1,000 |
| 2009/10/15 | 120 | 120 | 120 | 120 | 1,000 |
| 2009/10/14 | 122 | 122 | 120 | 120 | 4,000 |
| 2009/10/09 | 122 | 122 | 122 | 122 | 5,000 |
| 2009/09/30 | 122 | 122 | 122 | 122 | 8,000 |
| 2009/09/29 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/09/28 | 119 | 119 | 119 | 119 | 1,000 |
| 2009/09/25 | 124 | 124 | 124 | 124 | 1,000 |
| 2009/09/18 | 122 | 122 | 122 | 122 | 3,000 |
| 2009/09/17 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/09/16 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/09/15 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/09/14 | 123 | 123 | 120 | 121 | 5,000 |
| 2009/09/11 | 120 | 121 | 120 | 120 | 5,000 |
| 2009/09/10 | 120 | 120 | 120 | 120 | 1,000 |
| 2009/09/08 | 120 | 120 | 120 | 120 | 2,000 |
| 2009/09/07 | 120 | 120 | 120 | 120 | 1,000 |
| 2009/09/04 | 121 | 121 | 120 | 120 | 2,000 |
| 2009/09/03 | 123 | 125 | 123 | 123 | 9,000 |
| 2009/08/31 | 135 | 135 | 135 | 135 | 5,000 |
| 2009/08/26 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/08/25 | 130 | 130 | 130 | 130 | 2,000 |
| 2009/08/24 | 124 | 125 | 124 | 125 | 7,000 |
| 2009/08/21 | 124 | 124 | 124 | 124 | 5,000 |
| 2009/08/20 | 123 | 124 | 123 | 124 | 4,000 |
| 2009/08/18 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/08/17 | 121 | 121 | 121 | 121 | 1,000 |
| 2009/08/13 | 123 | 123 | 123 | 123 | 1,000 |
| 2009/08/12 | 122 | 122 | 121 | 121 | 9,000 |
| 2009/08/11 | 127 | 127 | 127 | 127 | 4,000 |
| 2009/08/10 | 122 | 127 | 122 | 127 | 5,000 |
| 2009/08/05 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/08/04 | 125 | 125 | 125 | 125 | 2,000 |
| 2009/07/31 | 122 | 122 | 122 | 122 | 6,000 |
| 2009/07/30 | 122 | 125 | 122 | 122 | 6,000 |
| 2009/07/29 | 122 | 128 | 115 | 128 | 9,000 |
| 2009/07/28 | 118 | 120 | 118 | 120 | 2,000 |
| 2009/07/27 | 113 | 122 | 113 | 122 | 4,000 |
| 2009/07/23 | 129 | 129 | 122 | 123 | 4,000 |
| 2009/07/22 | 127 | 127 | 127 | 127 | 1,000 |
| 2009/07/17 | 129 | 129 | 129 | 129 | 4,000 |
| 2009/07/15 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/07/14 | 127 | 137 | 127 | 137 | 6,000 |
| 2009/07/10 | 136 | 136 | 136 | 136 | 4,000 |
| 2009/07/06 | 142 | 142 | 142 | 142 | 1,000 |
| 2009/07/02 | 144 | 144 | 144 | 144 | 6,000 |
| 2009/07/01 | 136 | 144 | 136 | 144 | 3,000 |
| 2009/06/29 | 135 | 135 | 135 | 135 | 2,000 |
| 2009/06/26 | 135 | 135 | 135 | 135 | 2,000 |
| 2009/06/25 | 135 | 135 | 135 | 135 | 3,000 |
| 2009/06/24 | 135 | 135 | 135 | 135 | 2,000 |
| 2009/06/23 | 144 | 144 | 144 | 144 | 3,000 |
| 2009/06/22 | 140 | 145 | 140 | 144 | 3,000 |
| 2009/06/19 | 160 | 160 | 145 | 150 | 7,000 |
| 2009/06/15 | 163 | 163 | 163 | 163 | 2,000 |
| 2009/06/11 | 157 | 160 | 157 | 160 | 4,000 |
| 2009/06/10 | 147 | 156 | 147 | 156 | 8,000 |
| 2009/06/09 | 130 | 135 | 130 | 135 | 3,000 |
| 2009/06/08 | 136 | 136 | 136 | 136 | 1,000 |
| 2009/06/04 | 133 | 133 | 133 | 133 | 1,000 |
| 2009/06/02 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/05/29 | 124 | 125 | 124 | 125 | 10,000 |
| 2009/05/27 | 122 | 124 | 118 | 124 | 8,000 |
| 2009/05/20 | 118 | 118 | 118 | 118 | 3,000 |
| 2009/05/18 | 118 | 118 | 118 | 118 | 1,000 |
| 2009/05/14 | 110 | 119 | 110 | 119 | 5,000 |
| 2009/05/13 | 119 | 119 | 119 | 119 | 3,000 |
| 2009/05/12 | 119 | 119 | 119 | 119 | 1,000 |
| 2009/05/11 | 113 | 119 | 113 | 119 | 5,000 |
| 2009/05/08 | 111 | 111 | 111 | 111 | 3,000 |
| 2009/05/07 | 118 | 118 | 118 | 118 | 3,000 |
| 2009/04/30 | 118 | 119 | 118 | 119 | 12,000 |
| 2009/04/28 | 120 | 124 | 118 | 118 | 13,000 |
| 2009/04/27 | 125 | 125 | 125 | 125 | 1,000 |
| 2009/04/22 | 118 | 118 | 118 | 118 | 1,000 |
| 2009/04/21 | 123 | 123 | 121 | 121 | 8,000 |
| 2009/04/20 | 124 | 124 | 124 | 124 | 2,000 |
| 2009/04/14 | 120 | 121 | 120 | 121 | 3,000 |
| 2009/04/13 | 123 | 123 | 121 | 121 | 8,000 |
| 2009/04/10 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/04/09 | 118 | 121 | 118 | 120 | 8,000 |
| 2009/04/08 | 121 | 121 | 120 | 121 | 4,000 |
| 2009/04/07 | 125 | 125 | 125 | 125 | 1,000 |
| 2009/04/06 | 125 | 125 | 125 | 125 | 1,000 |
| 2009/04/03 | 125 | 130 | 125 | 130 | 2,000 |
| 2009/04/02 | 138 | 138 | 132 | 137 | 3,000 |
| 2009/04/01 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/03/31 | 140 | 140 | 140 | 140 | 9,000 |
| 2009/03/30 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/03/26 | 140 | 140 | 139 | 139 | 4,000 |
| 2009/03/24 | 143 | 143 | 143 | 143 | 1,000 |
| 2009/03/19 | 135 | 135 | 135 | 135 | 12,000 |
| 2009/03/18 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/03/17 | 148 | 148 | 148 | 148 | 4,000 |
| 2009/03/16 | 148 | 148 | 148 | 148 | 2,000 |
| 2009/03/12 | 139 | 145 | 139 | 145 | 4,000 |
| 2009/03/11 | 130 | 135 | 130 | 133 | 4,000 |
| 2009/03/10 | 150 | 150 | 150 | 150 | 4,000 |
| 2009/03/06 | 145 | 150 | 145 | 150 | 9,000 |
| 2009/03/05 | 135 | 145 | 135 | 145 | 3,000 |
| 2009/03/04 | 125 | 130 | 125 | 130 | 3,000 |
| 2009/03/03 | 144 | 144 | 140 | 140 | 12,000 |
| 2009/03/02 | 140 | 145 | 140 | 145 | 2,000 |
| 2009/02/27 | 133 | 140 | 132 | 140 | 5,000 |
| 2009/02/26 | 132 | 132 | 132 | 132 | 3,000 |
| 2009/02/25 | 137 | 137 | 137 | 137 | 2,000 |
| 2009/02/24 | 137 | 140 | 137 | 137 | 11,000 |
| 2009/02/19 | 150 | 150 | 137 | 137 | 3,000 |
| 2009/02/18 | 156 | 156 | 150 | 150 | 7,000 |
| 2009/02/17 | 156 | 156 | 155 | 155 | 2,000 |
| 2009/02/16 | 160 | 160 | 155 | 155 | 7,000 |
| 2009/02/12 | 170 | 170 | 168 | 168 | 7,000 |
| 2009/02/10 | 185 | 185 | 185 | 185 | 5,000 |
| 2009/02/06 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/02/05 | 190 | 190 | 190 | 190 | 4,000 |
| 2009/02/03 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/02/02 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/01/30 | 211 | 211 | 211 | 211 | 7,000 |
| 2009/01/28 | 198 | 211 | 198 | 211 | 4,000 |
| 2009/01/26 | 202 | 202 | 200 | 200 | 2,000 |
| 2009/01/23 | 201 | 209 | 200 | 200 | 3,000 |
| 2009/01/22 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/01/20 | 206 | 206 | 206 | 206 | 2,000 |
| 2009/01/19 | 208 | 208 | 206 | 206 | 2,000 |
| 2009/01/16 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/01/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/01/13 | 224 | 224 | 224 | 224 | 3,000 |
| 2009/01/09 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/01/07 | 200 | 215 | 200 | 215 | 8,000 |
| 2009/01/06 | 210 | 210 | 200 | 200 | 9,000 |