5199 不二ラテックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	1,913	1,923	1,913	1,918	700	1,918
2022-06-23	1,915	1,915	1,915	1,915	200	1,915
2022-06-22	1,940	1,940	1,940	1,940	100	1,940
2022-06-21	1,930	1,930	1,930	1,930	100	1,930
2022-06-20	1,909	1,916	1,908	1,909	1,000	1,909
2022-06-17	1,950	1,950	1,906	1,909	1,200	1,909
2022-06-16	1,967	1,967	1,940	1,940	1,000	1,940
2022-06-15	1,965	1,965	1,927	1,927	1,200	1,927
2022-06-14	1,977	1,980	1,940	1,980	1,400	1,980
2022-06-13	1,985	1,993	1,960	1,993	800	1,993
2022-06-10	1,980	1,985	1,962	1,985	500	1,985
2022-06-09	2,006	2,006	1,962	1,980	600	1,980
2022-06-08	1,980	1,985	1,965	1,985	1,500	1,985
2022-06-07	1,986	1,986	1,982	1,982	500	1,982
2022-06-06	1,986	1,986	1,986	1,986	1,400	1,986
2022-06-03	2,036	2,036	2,036	2,036	100	2,036
2022-06-02	1,960	1,996	1,956	1,996	300	1,996
2022-06-01	1,956	1,985	1,956	1,985	500	1,985
2022-05-31	2,010	2,022	1,957	1,957	2,100	1,957
2022-05-30	1,988	1,999	1,988	1,997	700	1,997
2022-05-27	1,963	1,966	1,963	1,966	200	1,966
2022-05-26	1,950	1,994	1,950	1,994	300	1,994
2022-05-25	1,967	2,002	1,967	2,000	500	2,000
2022-05-24	1,967	1,967	1,967	1,967	100	1,967
2022-05-23	1,971	1,971	1,966	1,967	600	1,967
2022-05-20	2,000	2,000	1,950	1,997	500	1,997
2022-05-19	1,980	2,000	1,940	1,940	1,000	1,940
2022-05-18	1,985	1,985	1,945	1,980	900	1,980
2022-05-17	2,023	2,023	1,991	1,991	500	1,991
2022-05-16	2,132	2,132	1,961	2,000	4,600	2,000
2022-05-13	2,115	2,150	2,115	2,142	1,100	2,142
2022-05-12	2,131	2,131	2,131	2,131	200	2,131
2022-05-11	2,132	2,149	2,128	2,128	700	2,128
2022-05-10	2,104	2,104	2,104	2,104	200	2,104
2022-05-09	-	-	-	2,148	-	2,148
2022-05-06	2,106	2,149	2,106	2,148	300	2,148
2022-05-02	-	-	-	2,148	-	2,148
2022-04-28	2,179	2,198	2,148	2,148	600	2,148
2022-04-27	2,150	2,179	2,150	2,179	1,400	2,179
2022-04-26	2,080	2,101	2,080	2,101	500	2,101
2022-04-25	2,130	2,130	2,080	2,080	700	2,080
2022-04-22	2,134	2,135	2,082	2,135	1,800	2,135
2022-04-21	2,150	2,150	2,132	2,150	700	2,150
2022-04-20	2,200	2,200	2,200	2,200	500	2,200
2022-04-19	-	-	-	2,200	-	2,200
2022-04-18	2,199	2,200	2,199	2,200	400	2,200
2022-04-15	2,194	2,194	2,192	2,192	1,700	2,192
2022-04-14	2,178	2,178	2,178	2,178	200	2,178
2022-04-13	2,151	2,151	2,120	2,128	300	2,128
2022-04-12	2,161	2,162	2,151	2,151	600	2,151
2022-04-11	2,150	2,199	2,150	2,199	700	2,199
2022-04-08	2,150	2,150	2,150	2,150	200	2,150
2022-04-07	2,200	2,200	2,150	2,150	500	2,150
2022-04-06	2,151	2,200	2,151	2,200	300	2,200
2022-04-05	2,186	2,200	2,181	2,200	1,400	2,200
2022-04-04	2,161	2,186	2,150	2,186	500	2,186
2022-04-01	2,155	2,155	2,155	2,155	100	2,155
2022-03-31	2,147	2,150	2,108	2,150	1,500	2,150
2022-03-30	2,240	2,240	2,103	2,140	1,500	2,140
2022-03-29	2,280	2,354	2,164	2,190	3,400	2,190
2022-03-28	2,359	2,360	2,280	2,300	2,600	2,300
2022-03-25	2,310	2,360	2,251	2,355	3,500	2,355
2022-03-24	2,229	2,340	2,198	2,340	1,900	2,340
2022-03-23	2,312	2,349	2,201	2,230	6,900	2,230
2022-03-22	2,208	2,507	2,130	2,301	21,800	2,301
2022-03-18	1,978	2,009	1,978	2,008	1,900	2,008
2022-03-17	1,967	1,974	1,951	1,974	900	1,974
2022-03-16	1,970	1,970	1,960	1,960	400	1,960
2022-03-15	1,927	1,930	1,927	1,930	800	1,930
2022-03-14	1,910	1,910	1,909	1,909	500	1,909
2022-03-11	1,930	1,938	1,922	1,922	700	1,922
2022-03-10	1,931	1,970	1,930	1,970	300	1,970
2022-03-09	1,950	1,950	1,893	1,930	1,300	1,930
2022-03-08	1,915	1,996	1,915	1,996	1,000	1,996
2022-03-07	1,964	1,964	1,955	1,955	600	1,955
2022-03-04	1,964	1,978	1,950	1,978	600	1,978
2022-03-03	2,001	2,001	1,965	1,975	800	1,975
2022-03-02	1,963	1,969	1,952	1,961	1,000	1,961
2022-03-01	1,982	2,009	1,942	1,962	1,500	1,962
2022-02-28	1,999	1,999	1,975	1,982	400	1,982
2022-02-25	1,941	1,977	1,932	1,975	1,100	1,975
2022-02-24	1,971	1,983	1,910	1,941	1,000	1,941
2022-02-22	1,985	1,985	1,957	1,978	2,600	1,978
2022-02-21	1,967	1,986	1,951	1,986	700	1,986
2022-02-18	1,967	1,967	1,967	1,967	100	1,967
2022-02-17	1,985	1,985	1,972	1,973	1,000	1,973
2022-02-16	1,950	1,967	1,950	1,967	500	1,967
2022-02-15	1,953	1,989	1,923	1,923	1,200	1,923
2022-02-14	1,900	1,913	1,892	1,913	8,100	1,913
2022-02-10	1,893	1,904	1,893	1,896	3,200	1,896
2022-02-09	1,902	1,902	1,900	1,902	400	1,902
2022-02-08	1,871	1,902	1,871	1,900	3,600	1,900
2022-02-07	1,902	1,902	1,900	1,902	4,800	1,902
2022-02-04	1,886	1,900	1,886	1,900	600	1,900
2022-02-03	1,903	1,903	1,882	1,882	500	1,882
2022-02-02	1,901	1,902	1,901	1,901	500	1,901
2022-02-01	1,895	1,895	1,886	1,890	300	1,890
2022-01-31	1,900	1,900	1,833	1,855	1,500	1,855
2022-01-28	1,940	1,940	1,901	1,901	400	1,901
2022-01-27	1,881	1,940	1,880	1,940	1,700	1,940
2022-01-26	1,896	1,896	1,880	1,881	700	1,881
2022-01-25	1,952	1,952	1,900	1,913	2,200	1,913
2022-01-24	-	-	-	1,951	-	1,951
2022-01-21	1,951	1,951	1,951	1,951	100	1,951
2022-01-20	1,911	1,999	1,911	1,951	1,700	1,951
2022-01-19	1,975	1,975	1,944	1,944	2,200	1,944
2022-01-18	2,010	2,020	1,968	1,968	2,200	1,968
2022-01-17	2,010	2,010	2,000	2,000	1,000	2,000
2022-01-14	2,021	2,025	2,001	2,004	900	2,004
2022-01-13	2,001	2,019	2,001	2,019	400	2,019
2022-01-12	1,995	2,001	1,985	2,001	300	2,001
2022-01-11	1,986	1,995	1,986	1,995	400	1,995
2022-01-07	1,993	2,017	1,993	1,995	500	1,995
2022-01-06	2,013	2,013	1,993	1,993	300	1,993
2022-01-05	1,991	2,013	1,991	2,013	700	2,013
2022-01-04	1,991	1,991	1,991	1,991	200	1,991

分割・併合履歴： [2017-09-27]1株→0.1株