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 |
|---|---|---|---|---|---|
| 2013/12/30 | 185 | 186 | 185 | 186 | 2,000 |
| 2013/12/27 | 185 | 186 | 183 | 185 | 7,000 |
| 2013/12/26 | 183 | 183 | 183 | 183 | 1,000 |
| 2013/12/25 | 177 | 193 | 177 | 180 | 16,000 |
| 2013/12/24 | 176 | 176 | 176 | 176 | 13,000 |
| 2013/12/20 | 182 | 182 | 177 | 177 | 7,000 |
| 2013/12/19 | 177 | 177 | 177 | 177 | 1,000 |
| 2013/12/18 | 178 | 178 | 173 | 173 | 9,000 |
| 2013/12/17 | 182 | 182 | 180 | 180 | 7,000 |
| 2013/12/16 | 187 | 187 | 182 | 182 | 13,000 |
| 2013/12/13 | 186 | 187 | 186 | 187 | 4,000 |
| 2013/12/12 | 183 | 185 | 183 | 185 | 5,000 |
| 2013/12/11 | 183 | 183 | 181 | 183 | 4,000 |
| 2013/12/10 | 178 | 180 | 178 | 180 | 2,000 |
| 2013/12/09 | 182 | 182 | 178 | 178 | 8,000 |
| 2013/12/06 | 184 | 184 | 176 | 179 | 18,000 |
| 2013/12/05 | 188 | 188 | 188 | 188 | 3,000 |
| 2013/12/04 | 190 | 190 | 188 | 188 | 4,000 |
| 2013/12/03 | 191 | 192 | 189 | 189 | 3,000 |
| 2013/11/29 | 193 | 193 | 186 | 191 | 16,000 |
| 2013/11/28 | 185 | 193 | 185 | 193 | 2,000 |
| 2013/11/27 | 190 | 190 | 190 | 190 | 5,000 |
| 2013/11/26 | 185 | 192 | 179 | 192 | 11,000 |
| 2013/11/25 | 188 | 195 | 185 | 185 | 16,000 |
| 2013/11/22 | 177 | 183 | 177 | 183 | 11,000 |
| 2013/11/21 | 177 | 182 | 177 | 177 | 14,000 |
| 2013/11/20 | 174 | 176 | 174 | 176 | 2,000 |
| 2013/11/19 | 174 | 175 | 174 | 174 | 7,000 |
| 2013/11/18 | 175 | 180 | 174 | 176 | 13,000 |
| 2013/11/15 | 172 | 175 | 172 | 173 | 18,000 |
| 2013/11/14 | 175 | 175 | 170 | 172 | 22,000 |
| 2013/11/13 | 180 | 180 | 175 | 178 | 18,000 |
| 2013/11/12 | 180 | 182 | 171 | 171 | 67,000 |
| 2013/11/11 | 169 | 210 | 169 | 182 | 423,000 |
| 2013/11/08 | 158 | 160 | 157 | 160 | 27,000 |
| 2013/11/07 | 158 | 158 | 158 | 158 | 4,000 |
| 2013/11/06 | 156 | 158 | 156 | 158 | 8,000 |
| 2013/11/05 | 156 | 156 | 156 | 156 | 7,000 |
| 2013/11/01 | 157 | 157 | 156 | 156 | 8,000 |
| 2013/10/30 | 157 | 157 | 157 | 157 | 1,000 |
| 2013/10/29 | 158 | 158 | 157 | 157 | 2,000 |
| 2013/10/28 | 160 | 160 | 160 | 160 | 1,000 |
| 2013/10/24 | 159 | 160 | 159 | 160 | 5,000 |
| 2013/10/23 | 161 | 161 | 161 | 161 | 7,000 |
| 2013/10/21 | 159 | 159 | 158 | 158 | 4,000 |
| 2013/10/18 | 156 | 156 | 156 | 156 | 2,000 |
| 2013/10/17 | 155 | 155 | 155 | 155 | 1,000 |
| 2013/10/16 | 155 | 155 | 155 | 155 | 2,000 |
| 2013/10/15 | 160 | 160 | 156 | 156 | 2,000 |
| 2013/10/11 | 157 | 157 | 157 | 157 | 2,000 |
| 2013/10/10 | 153 | 158 | 153 | 154 | 7,000 |
| 2013/10/09 | 151 | 155 | 151 | 155 | 4,000 |
| 2013/10/08 | 151 | 151 | 151 | 151 | 4,000 |
| 2013/10/07 | 152 | 152 | 152 | 152 | 2,000 |
| 2013/10/04 | 156 | 156 | 151 | 152 | 18,000 |
| 2013/10/03 | 155 | 156 | 153 | 155 | 9,000 |
| 2013/10/02 | 161 | 161 | 160 | 160 | 5,000 |
| 2013/09/30 | 167 | 167 | 166 | 166 | 4,000 |
| 2013/09/27 | 169 | 170 | 167 | 167 | 16,000 |
| 2013/09/26 | 165 | 167 | 165 | 167 | 3,000 |
| 2013/09/25 | 161 | 163 | 161 | 163 | 7,000 |
| 2013/09/24 | 159 | 161 | 157 | 157 | 18,000 |
| 2013/09/20 | 153 | 157 | 153 | 157 | 2,000 |
| 2013/09/19 | 155 | 155 | 153 | 153 | 2,000 |
| 2013/09/18 | 151 | 151 | 151 | 151 | 2,000 |
| 2013/09/17 | 154 | 156 | 154 | 155 | 10,000 |
| 2013/09/13 | 153 | 153 | 153 | 153 | 2,000 |
| 2013/09/12 | 154 | 154 | 152 | 152 | 4,000 |
| 2013/09/11 | 152 | 154 | 152 | 154 | 4,000 |
| 2013/09/10 | 153 | 154 | 151 | 151 | 5,000 |
| 2013/09/09 | 148 | 148 | 148 | 148 | 3,000 |
| 2013/09/04 | 145 | 145 | 145 | 145 | 2,000 |
| 2013/09/02 | 144 | 145 | 144 | 145 | 4,000 |
| 2013/08/30 | 148 | 150 | 148 | 150 | 5,000 |
| 2013/08/28 | 148 | 148 | 148 | 148 | 1,000 |
| 2013/08/26 | 148 | 148 | 148 | 148 | 4,000 |
| 2013/08/21 | 151 | 151 | 148 | 148 | 3,000 |
| 2013/08/20 | 150 | 152 | 150 | 151 | 3,000 |
| 2013/08/16 | 148 | 148 | 148 | 148 | 1,000 |
| 2013/08/12 | 153 | 153 | 153 | 153 | 5,000 |
| 2013/08/08 | 160 | 160 | 153 | 153 | 13,000 |
| 2013/08/07 | 157 | 159 | 157 | 159 | 4,000 |
| 2013/08/06 | 155 | 155 | 155 | 155 | 8,000 |
| 2013/08/05 | 154 | 155 | 154 | 155 | 3,000 |
| 2013/08/01 | 150 | 151 | 148 | 151 | 12,000 |
| 2013/07/24 | 150 | 150 | 150 | 150 | 1,000 |
| 2013/07/22 | 154 | 154 | 154 | 154 | 2,000 |
| 2013/07/19 | 155 | 155 | 150 | 155 | 13,000 |
| 2013/07/18 | 145 | 157 | 145 | 155 | 16,000 |
| 2013/07/17 | 147 | 150 | 144 | 150 | 4,000 |
| 2013/07/16 | 155 | 155 | 150 | 150 | 3,000 |
| 2013/07/12 | 157 | 157 | 157 | 157 | 1,000 |
| 2013/07/11 | 159 | 159 | 157 | 157 | 27,000 |
| 2013/07/10 | 151 | 158 | 151 | 158 | 19,000 |
| 2013/07/09 | 149 | 149 | 149 | 149 | 5,000 |
| 2013/07/08 | 147 | 149 | 147 | 149 | 3,000 |
| 2013/07/05 | 143 | 144 | 142 | 144 | 17,000 |
| 2013/07/04 | 140 | 140 | 140 | 140 | 1,000 |
| 2013/07/03 | 139 | 139 | 139 | 139 | 1,000 |
| 2013/07/02 | 135 | 142 | 135 | 139 | 10,000 |
| 2013/07/01 | 136 | 136 | 132 | 135 | 7,000 |
| 2013/06/28 | 132 | 134 | 132 | 134 | 13,000 |
| 2013/06/27 | 131 | 132 | 130 | 130 | 4,000 |
| 2013/06/25 | 130 | 130 | 130 | 130 | 3,000 |
| 2013/06/24 | 132 | 132 | 131 | 132 | 11,000 |
| 2013/06/21 | 129 | 132 | 129 | 132 | 5,000 |
| 2013/06/19 | 130 | 132 | 127 | 127 | 19,000 |
| 2013/06/17 | 130 | 130 | 130 | 130 | 1,000 |
| 2013/06/14 | 129 | 129 | 127 | 127 | 5,000 |
| 2013/06/13 | 128 | 128 | 125 | 126 | 19,000 |
| 2013/06/12 | 131 | 131 | 131 | 131 | 1,000 |
| 2013/06/11 | 134 | 134 | 131 | 131 | 16,000 |
| 2013/06/10 | 132 | 133 | 130 | 133 | 15,000 |
| 2013/06/07 | 127 | 129 | 125 | 126 | 50,000 |
| 2013/06/06 | 154 | 154 | 124 | 129 | 151,000 |
| 2013/06/05 | 159 | 159 | 150 | 154 | 8,000 |
| 2013/06/04 | 159 | 159 | 159 | 159 | 2,000 |
| 2013/05/31 | 156 | 159 | 156 | 159 | 5,000 |
| 2013/05/28 | 156 | 156 | 156 | 156 | 2,000 |
| 2013/05/27 | 157 | 157 | 156 | 156 | 3,000 |
| 2013/05/23 | 167 | 169 | 166 | 166 | 7,000 |
| 2013/05/22 | 166 | 169 | 166 | 169 | 6,000 |
| 2013/05/21 | 163 | 166 | 162 | 166 | 9,000 |
| 2013/05/20 | 170 | 170 | 170 | 170 | 3,000 |
| 2013/05/16 | 170 | 170 | 170 | 170 | 2,000 |
| 2013/05/15 | 170 | 170 | 170 | 170 | 2,000 |
| 2013/05/14 | 170 | 170 | 166 | 167 | 17,000 |
| 2013/05/13 | 184 | 184 | 167 | 171 | 18,000 |
| 2013/05/10 | 199 | 199 | 175 | 190 | 24,000 |
| 2013/05/09 | 192 | 222 | 183 | 199 | 166,000 |
| 2013/05/08 | 170 | 175 | 170 | 172 | 12,000 |
| 2013/05/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2013/05/02 | 143 | 175 | 143 | 160 | 34,000 |
| 2013/05/01 | 136 | 143 | 136 | 142 | 7,000 |
| 2013/04/30 | 138 | 141 | 138 | 139 | 5,000 |
| 2013/04/24 | 138 | 138 | 138 | 138 | 8,000 |
| 2013/04/23 | 140 | 140 | 138 | 138 | 6,000 |
| 2013/04/22 | 136 | 138 | 136 | 138 | 5,000 |
| 2013/04/19 | 132 | 132 | 130 | 131 | 12,000 |
| 2013/04/16 | 132 | 132 | 132 | 132 | 2,000 |
| 2013/04/15 | 132 | 132 | 132 | 132 | 3,000 |
| 2013/04/12 | 132 | 132 | 130 | 132 | 7,000 |
| 2013/04/11 | 133 | 134 | 130 | 130 | 6,000 |
| 2013/04/10 | 135 | 135 | 135 | 135 | 3,000 |
| 2013/04/09 | 134 | 135 | 134 | 135 | 5,000 |
| 2013/04/08 | 137 | 137 | 134 | 134 | 7,000 |
| 2013/04/05 | 134 | 134 | 134 | 134 | 1,000 |
| 2013/04/04 | 134 | 134 | 134 | 134 | 2,000 |
| 2013/04/01 | 132 | 134 | 132 | 134 | 2,000 |
| 2013/03/29 | 138 | 140 | 137 | 137 | 13,000 |
| 2013/03/28 | 133 | 137 | 133 | 137 | 5,000 |
| 2013/03/27 | 130 | 133 | 130 | 133 | 2,000 |
| 2013/03/26 | 137 | 137 | 135 | 135 | 6,000 |
| 2013/03/25 | 135 | 135 | 135 | 135 | 2,000 |
| 2013/03/22 | 135 | 138 | 135 | 136 | 5,000 |
| 2013/03/21 | 135 | 135 | 135 | 135 | 2,000 |
| 2013/03/19 | 135 | 135 | 135 | 135 | 5,000 |
| 2013/03/18 | 135 | 135 | 134 | 134 | 9,000 |
| 2013/03/15 | 134 | 134 | 133 | 133 | 4,000 |
| 2013/03/14 | 135 | 135 | 134 | 135 | 9,000 |
| 2013/03/13 | 133 | 133 | 133 | 133 | 1,000 |
| 2013/03/12 | 135 | 135 | 135 | 135 | 2,000 |
| 2013/03/11 | 135 | 135 | 131 | 133 | 7,000 |
| 2013/03/08 | 133 | 135 | 133 | 134 | 13,000 |
| 2013/03/07 | 134 | 134 | 133 | 133 | 2,000 |
| 2013/03/05 | 131 | 131 | 130 | 130 | 15,000 |
| 2013/03/01 | 130 | 130 | 130 | 130 | 2,000 |
| 2013/02/28 | 129 | 130 | 128 | 130 | 6,000 |
| 2013/02/27 | 128 | 129 | 128 | 128 | 6,000 |
| 2013/02/26 | 126 | 126 | 126 | 126 | 3,000 |
| 2013/02/25 | 126 | 127 | 126 | 127 | 7,000 |
| 2013/02/22 | 129 | 129 | 125 | 125 | 3,000 |
| 2013/02/21 | 127 | 129 | 127 | 129 | 2,000 |
| 2013/02/20 | 127 | 127 | 127 | 127 | 2,000 |
| 2013/02/19 | 124 | 124 | 124 | 124 | 2,000 |
| 2013/02/18 | 123 | 126 | 122 | 126 | 8,000 |
| 2013/02/15 | 128 | 128 | 128 | 128 | 2,000 |
| 2013/02/12 | 134 | 134 | 134 | 134 | 2,000 |
| 2013/02/08 | 137 | 137 | 136 | 136 | 6,000 |
| 2013/02/06 | 132 | 136 | 132 | 136 | 29,000 |
| 2013/02/05 | 132 | 132 | 132 | 132 | 13,000 |
| 2013/02/04 | 132 | 132 | 132 | 132 | 10,000 |
| 2013/02/01 | 129 | 132 | 129 | 132 | 7,000 |
| 2013/01/31 | 129 | 129 | 129 | 129 | 5,000 |
| 2013/01/29 | 126 | 126 | 126 | 126 | 1,000 |
| 2013/01/28 | 129 | 129 | 129 | 129 | 1,000 |
| 2013/01/25 | 127 | 127 | 127 | 127 | 3,000 |
| 2013/01/23 | 128 | 128 | 128 | 128 | 11,000 |
| 2013/01/22 | 128 | 128 | 128 | 128 | 16,000 |
| 2013/01/21 | 127 | 127 | 127 | 127 | 2,000 |
| 2013/01/18 | 124 | 124 | 124 | 124 | 1,000 |
| 2013/01/17 | 124 | 124 | 124 | 124 | 1,000 |
| 2013/01/16 | 125 | 125 | 124 | 124 | 4,000 |
| 2013/01/15 | 127 | 127 | 126 | 127 | 60,000 |
| 2013/01/11 | 125 | 128 | 125 | 128 | 27,000 |
| 2013/01/10 | 125 | 125 | 125 | 125 | 1,000 |
| 2013/01/08 | 122 | 122 | 122 | 122 | 1,000 |
| 2013/01/07 | 123 | 123 | 123 | 123 | 15,000 |
| 2013/01/04 | 123 | 123 | 120 | 123 | 12,000 |