5199 不二ラテックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | - | - | - | 1,880 | - | 1,880 |
| 2024-07-25 | 1,880 | 1,880 | 1,877 | 1,880 | 1,100 | 1,880 |
| 2024-07-24 | 1,882 | 1,882 | 1,879 | 1,879 | 300 | 1,879 |
| 2024-07-23 | - | - | - | 1,889 | - | 1,889 |
| 2024-07-22 | - | - | - | 1,889 | - | 1,889 |
| 2024-07-19 | 1,889 | 1,889 | 1,889 | 1,889 | 400 | 1,889 |
| 2024-07-18 | 1,885 | 1,885 | 1,871 | 1,871 | 400 | 1,871 |
| 2024-07-17 | 1,891 | 1,891 | 1,891 | 1,891 | 400 | 1,891 |
| 2024-07-16 | 1,881 | 1,889 | 1,881 | 1,888 | 2,800 | 1,888 |
| 2024-07-12 | 1,878 | 1,888 | 1,876 | 1,888 | 800 | 1,888 |
| 2024-07-11 | 1,884 | 1,884 | 1,884 | 1,884 | 400 | 1,884 |
| 2024-07-10 | 1,872 | 1,885 | 1,872 | 1,876 | 600 | 1,876 |
| 2024-07-09 | 1,867 | 1,870 | 1,867 | 1,870 | 800 | 1,870 |
| 2024-07-08 | 1,870 | 1,870 | 1,869 | 1,869 | 800 | 1,869 |
| 2024-07-05 | 1,866 | 1,869 | 1,866 | 1,869 | 700 | 1,869 |
| 2024-07-04 | 1,866 | 1,866 | 1,865 | 1,865 | 1,200 | 1,865 |
| 2024-07-03 | 1,870 | 1,870 | 1,867 | 1,867 | 300 | 1,867 |
| 2024-07-02 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
| 2024-07-01 | 1,868 | 1,868 | 1,865 | 1,865 | 900 | 1,865 |
| 2024-06-28 | 1,873 | 1,881 | 1,871 | 1,871 | 1,100 | 1,871 |
| 2024-06-27 | - | - | - | 1,873 | - | 1,873 |
| 2024-06-26 | 1,873 | 1,873 | 1,873 | 1,873 | 200 | 1,873 |
| 2024-06-25 | 1,874 | 1,874 | 1,864 | 1,864 | 700 | 1,864 |
| 2024-06-24 | 1,863 | 1,864 | 1,863 | 1,864 | 200 | 1,864 |
| 2024-06-21 | 1,868 | 1,868 | 1,868 | 1,868 | 100 | 1,868 |
| 2024-06-20 | 1,861 | 1,862 | 1,861 | 1,862 | 200 | 1,862 |
| 2024-06-19 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 1,861 |
| 2024-06-18 | - | - | - | 1,861 | - | 1,861 |
| 2024-06-17 | 1,880 | 1,880 | 1,861 | 1,861 | 1,500 | 1,861 |
| 2024-06-14 | 1,861 | 1,877 | 1,861 | 1,877 | 700 | 1,877 |
| 2024-06-13 | 1,868 | 1,878 | 1,863 | 1,878 | 1,500 | 1,878 |
| 2024-06-12 | 1,866 | 1,867 | 1,866 | 1,867 | 200 | 1,867 |
| 2024-06-11 | 1,862 | 1,862 | 1,862 | 1,862 | 200 | 1,862 |
| 2024-06-10 | 1,861 | 1,862 | 1,861 | 1,862 | 300 | 1,862 |
| 2024-06-07 | 1,862 | 1,863 | 1,862 | 1,863 | 400 | 1,863 |
| 2024-06-06 | - | - | - | 1,865 | - | 1,865 |
| 2024-06-05 | - | - | - | 1,865 | - | 1,865 |
| 2024-06-04 | 1,864 | 1,865 | 1,864 | 1,865 | 200 | 1,865 |
| 2024-06-03 | 1,863 | 1,863 | 1,863 | 1,863 | 100 | 1,863 |
| 2024-05-31 | 1,861 | 1,872 | 1,861 | 1,872 | 400 | 1,872 |
| 2024-05-30 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 1,861 |
| 2024-05-29 | 1,867 | 1,867 | 1,867 | 1,867 | 100 | 1,867 |
| 2024-05-28 | 1,867 | 1,867 | 1,867 | 1,867 | 300 | 1,867 |
| 2024-05-27 | 1,867 | 1,867 | 1,867 | 1,867 | 100 | 1,867 |
| 2024-05-24 | 1,865 | 1,865 | 1,861 | 1,861 | 500 | 1,861 |
| 2024-05-23 | 1,865 | 1,865 | 1,865 | 1,865 | 200 | 1,865 |
| 2024-05-22 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 1,865 |
| 2024-05-21 | 1,868 | 1,868 | 1,865 | 1,865 | 200 | 1,865 |
| 2024-05-20 | 1,863 | 1,865 | 1,863 | 1,865 | 300 | 1,865 |
| 2024-05-17 | 1,868 | 1,868 | 1,868 | 1,868 | 100 | 1,868 |
| 2024-05-16 | 1,881 | 1,881 | 1,868 | 1,868 | 1,700 | 1,868 |
| 2024-05-15 | 1,881 | 1,884 | 1,881 | 1,884 | 900 | 1,884 |
| 2024-05-14 | 1,880 | 1,880 | 1,878 | 1,880 | 800 | 1,880 |
| 2024-05-13 | 1,880 | 1,880 | 1,874 | 1,877 | 1,000 | 1,877 |
| 2024-05-10 | 1,874 | 1,874 | 1,874 | 1,874 | 100 | 1,874 |
| 2024-05-09 | 1,877 | 1,877 | 1,873 | 1,873 | 800 | 1,873 |
| 2024-05-08 | 1,885 | 1,885 | 1,875 | 1,875 | 200 | 1,875 |
| 2024-05-07 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2024-05-02 | 1,884 | 1,884 | 1,884 | 1,884 | 200 | 1,884 |
| 2024-05-01 | 1,877 | 1,878 | 1,877 | 1,878 | 200 | 1,878 |
| 2024-04-30 | 1,884 | 1,884 | 1,884 | 1,884 | 200 | 1,884 |
| 2024-04-26 | 1,877 | 1,884 | 1,874 | 1,884 | 700 | 1,884 |
| 2024-04-25 | 1,879 | 1,879 | 1,879 | 1,879 | 5,400 | 1,879 |
| 2024-04-24 | 1,879 | 1,879 | 1,878 | 1,879 | 1,000 | 1,879 |
| 2024-04-23 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2024-04-22 | 1,880 | 1,889 | 1,874 | 1,889 | 400 | 1,889 |
| 2024-04-19 | 1,873 | 1,880 | 1,873 | 1,880 | 1,500 | 1,880 |
| 2024-04-18 | 1,874 | 1,892 | 1,874 | 1,892 | 400 | 1,892 |
| 2024-04-17 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2024-04-16 | 1,881 | 1,898 | 1,875 | 1,887 | 2,700 | 1,887 |
| 2024-04-15 | 1,897 | 1,897 | 1,878 | 1,880 | 2,800 | 1,880 |
| 2024-04-12 | 1,890 | 1,897 | 1,888 | 1,897 | 700 | 1,897 |
| 2024-04-11 | 1,883 | 1,894 | 1,883 | 1,894 | 300 | 1,894 |
| 2024-04-10 | 1,899 | 1,899 | 1,897 | 1,897 | 200 | 1,897 |
| 2024-04-09 | 1,879 | 1,899 | 1,878 | 1,899 | 900 | 1,899 |
| 2024-04-08 | 1,893 | 1,893 | 1,879 | 1,879 | 200 | 1,879 |
| 2024-04-05 | 1,880 | 1,893 | 1,880 | 1,893 | 600 | 1,893 |
| 2024-04-04 | 1,891 | 1,891 | 1,880 | 1,880 | 1,500 | 1,880 |
| 2024-04-03 | 1,896 | 1,896 | 1,895 | 1,895 | 200 | 1,895 |
| 2024-04-02 | 1,888 | 1,900 | 1,888 | 1,899 | 500 | 1,899 |
| 2024-04-01 | 1,900 | 1,900 | 1,899 | 1,899 | 400 | 1,899 |
| 2024-03-29 | 1,893 | 1,907 | 1,883 | 1,883 | 600 | 1,883 |
| 2024-03-28 | 1,885 | 1,893 | 1,876 | 1,893 | 5,500 | 1,893 |
| 2024-03-27 | 1,900 | 1,900 | 1,892 | 1,898 | 6,400 | 1,898 |
| 2024-03-26 | 1,891 | 1,900 | 1,889 | 1,900 | 5,400 | 1,900 |
| 2024-03-25 | 1,912 | 1,915 | 1,896 | 1,905 | 3,200 | 1,905 |
| 2024-03-22 | 1,894 | 1,911 | 1,891 | 1,911 | 3,000 | 1,911 |
| 2024-03-21 | 1,906 | 1,911 | 1,891 | 1,894 | 1,600 | 1,894 |
| 2024-03-19 | 1,900 | 1,900 | 1,896 | 1,896 | 200 | 1,896 |
| 2024-03-18 | 1,899 | 1,900 | 1,891 | 1,894 | 1,600 | 1,894 |
| 2024-03-15 | 1,904 | 1,904 | 1,896 | 1,896 | 800 | 1,896 |
| 2024-03-14 | 1,906 | 1,906 | 1,904 | 1,904 | 300 | 1,904 |
| 2024-03-13 | 1,899 | 1,907 | 1,891 | 1,907 | 400 | 1,907 |
| 2024-03-12 | 1,910 | 1,910 | 1,901 | 1,901 | 400 | 1,901 |
| 2024-03-11 | 1,902 | 1,914 | 1,900 | 1,910 | 700 | 1,910 |
| 2024-03-08 | 1,907 | 1,907 | 1,899 | 1,899 | 200 | 1,899 |
| 2024-03-07 | 1,891 | 1,911 | 1,884 | 1,911 | 1,700 | 1,911 |
| 2024-03-06 | 1,907 | 1,907 | 1,892 | 1,892 | 400 | 1,892 |
| 2024-03-05 | 1,894 | 1,904 | 1,894 | 1,899 | 400 | 1,899 |
| 2024-03-04 | 1,889 | 1,910 | 1,889 | 1,900 | 1,300 | 1,900 |
| 2024-03-01 | 1,901 | 1,902 | 1,885 | 1,901 | 700 | 1,901 |
| 2024-02-29 | 1,897 | 1,898 | 1,888 | 1,898 | 500 | 1,898 |
| 2024-02-28 | 1,885 | 1,886 | 1,885 | 1,885 | 800 | 1,885 |
| 2024-02-27 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2024-02-26 | 1,898 | 1,898 | 1,885 | 1,885 | 900 | 1,885 |
| 2024-02-22 | 1,914 | 1,914 | 1,860 | 1,899 | 3,700 | 1,899 |
| 2024-02-21 | 1,899 | 1,911 | 1,888 | 1,911 | 300 | 1,911 |
| 2024-02-20 | 1,888 | 1,916 | 1,888 | 1,914 | 600 | 1,914 |
| 2024-02-19 | 1,880 | 1,880 | 1,874 | 1,877 | 700 | 1,877 |
| 2024-02-16 | 1,890 | 1,890 | 1,888 | 1,888 | 700 | 1,888 |
| 2024-02-15 | 1,913 | 1,913 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2024-02-14 | 1,919 | 1,919 | 1,913 | 1,913 | 400 | 1,913 |
| 2024-02-13 | 1,942 | 1,949 | 1,920 | 1,920 | 1,100 | 1,920 |
| 2024-02-09 | 1,910 | 1,945 | 1,910 | 1,945 | 3,000 | 1,945 |
| 2024-02-08 | 1,926 | 1,926 | 1,926 | 1,926 | 100 | 1,926 |
| 2024-02-07 | 1,920 | 1,936 | 1,918 | 1,936 | 800 | 1,936 |
| 2024-02-06 | 1,919 | 1,919 | 1,919 | 1,919 | 100 | 1,919 |
| 2024-02-05 | 1,909 | 1,912 | 1,907 | 1,912 | 1,400 | 1,912 |
| 2024-02-02 | 1,908 | 1,908 | 1,900 | 1,900 | 300 | 1,900 |
| 2024-02-01 | 1,900 | 1,900 | 1,896 | 1,900 | 300 | 1,900 |
| 2024-01-31 | 1,908 | 1,908 | 1,908 | 1,908 | 200 | 1,908 |
| 2024-01-30 | 1,908 | 1,908 | 1,908 | 1,908 | 200 | 1,908 |
| 2024-01-29 | 1,910 | 1,910 | 1,908 | 1,908 | 600 | 1,908 |
| 2024-01-26 | - | - | - | 1,894 | - | 1,894 |
| 2024-01-25 | 1,913 | 1,913 | 1,894 | 1,894 | 200 | 1,894 |
| 2024-01-24 | 1,902 | 1,915 | 1,895 | 1,913 | 1,800 | 1,913 |
| 2024-01-23 | 1,900 | 1,909 | 1,898 | 1,907 | 900 | 1,907 |
| 2024-01-22 | 1,882 | 1,906 | 1,882 | 1,896 | 900 | 1,896 |
| 2024-01-19 | 1,908 | 1,908 | 1,908 | 1,908 | 200 | 1,908 |
| 2024-01-18 | 1,898 | 1,901 | 1,898 | 1,901 | 300 | 1,901 |
| 2024-01-17 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
| 2024-01-16 | 1,909 | 1,912 | 1,884 | 1,884 | 900 | 1,884 |
| 2024-01-15 | 1,899 | 1,909 | 1,898 | 1,909 | 1,400 | 1,909 |
| 2024-01-12 | 1,882 | 1,897 | 1,882 | 1,897 | 800 | 1,897 |
| 2024-01-11 | 1,881 | 1,896 | 1,878 | 1,881 | 1,800 | 1,881 |
| 2024-01-10 | 1,889 | 1,890 | 1,879 | 1,890 | 2,000 | 1,890 |
| 2024-01-09 | 1,890 | 1,890 | 1,884 | 1,884 | 400 | 1,884 |
| 2024-01-05 | 1,881 | 1,894 | 1,881 | 1,894 | 1,100 | 1,894 |
| 2024-01-04 | 1,887 | 1,890 | 1,874 | 1,886 | 1,700 | 1,886 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
