5199 不二ラテックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,974	1,975	1,970	1,970	600	1,970
2023-03-30	2,000	2,000	1,952	1,952	1,000	1,952
2023-03-29	1,965	1,982	1,965	1,982	1,300	1,982
2023-03-28	1,967	1,967	1,967	1,967	200	1,967
2023-03-27	1,951	1,951	1,930	1,930	1,000	1,930
2023-03-24	1,940	1,940	1,940	1,940	300	1,940
2023-03-23	1,939	1,939	1,939	1,939	100	1,939
2023-03-22	-	-	-	1,938	-	1,938
2023-03-20	1,910	1,938	1,910	1,938	700	1,938
2023-03-17	1,922	1,923	1,911	1,911	600	1,911
2023-03-16	1,940	1,940	1,918	1,925	1,200	1,925
2023-03-15	1,954	1,970	1,945	1,946	1,700	1,946
2023-03-14	1,963	1,965	1,951	1,951	1,400	1,951
2023-03-13	2,017	2,017	1,975	1,985	2,400	1,985
2023-03-10	2,025	2,025	2,001	2,018	600	2,018
2023-03-09	2,023	2,031	2,001	2,031	2,900	2,031
2023-03-08	2,011	2,020	2,011	2,020	500	2,020
2023-03-07	1,986	2,024	1,986	2,021	1,500	2,021
2023-03-06	2,001	2,020	2,001	2,020	1,500	2,020
2023-03-03	1,975	1,999	1,971	1,990	2,400	1,990
2023-03-02	1,975	1,990	1,973	1,990	800	1,990
2023-03-01	1,977	1,977	1,969	1,969	400	1,969
2023-02-28	1,982	1,982	1,979	1,979	200	1,979
2023-02-27	1,971	1,981	1,965	1,979	1,800	1,979
2023-02-24	1,998	2,006	1,990	1,990	500	1,990
2023-02-22	2,008	2,009	1,990	1,990	1,100	1,990
2023-02-21	2,025	2,025	2,008	2,008	400	2,008
2023-02-20	2,050	2,063	2,007	2,007	2,100	2,007
2023-02-17	2,003	2,030	2,003	2,030	2,500	2,030
2023-02-16	2,000	2,005	1,973	1,973	1,200	1,973
2023-02-15	1,978	1,993	1,978	1,992	1,000	1,992
2023-02-14	1,980	1,990	1,973	1,990	800	1,990
2023-02-13	1,987	1,987	1,954	1,980	1,500	1,980
2023-02-10	1,973	1,973	1,951	1,951	1,700	1,951
2023-02-09	2,020	2,036	1,970	1,973	5,800	1,973
2023-02-08	1,991	2,053	1,955	1,991	16,000	1,991
2023-02-07	1,899	2,000	1,899	1,955	6,400	1,955
2023-02-06	1,892	1,899	1,892	1,899	300	1,899
2023-02-03	1,895	1,899	1,888	1,899	600	1,899
2023-02-02	1,892	1,892	1,882	1,883	700	1,883
2023-02-01	1,895	1,895	1,881	1,882	1,700	1,882
2023-01-31	1,891	1,897	1,883	1,895	600	1,895
2023-01-30	1,909	1,909	1,902	1,904	600	1,904
2023-01-27	1,905	1,905	1,905	1,905	1,200	1,905
2023-01-26	1,922	1,922	1,906	1,906	1,600	1,906
2023-01-25	1,909	1,922	1,909	1,922	2,600	1,922
2023-01-24	1,908	1,908	1,900	1,905	800	1,905
2023-01-23	1,897	1,905	1,897	1,905	800	1,905
2023-01-20	1,887	1,898	1,876	1,880	1,300	1,880
2023-01-19	1,888	1,890	1,870	1,870	1,100	1,870
2023-01-18	1,895	1,897	1,884	1,884	700	1,884
2023-01-17	-	-	-	1,885	-	1,885
2023-01-16	1,882	1,885	1,882	1,885	700	1,885
2023-01-13	1,882	1,888	1,882	1,882	500	1,882
2023-01-12	1,873	1,873	1,873	1,873	200	1,873
2023-01-11	1,880	1,880	1,878	1,878	200	1,878
2023-01-10	1,890	1,890	1,850	1,888	400	1,888
2023-01-06	1,860	1,860	1,850	1,850	900	1,850
2023-01-05	1,859	1,859	1,857	1,857	200	1,857
2023-01-04	1,872	1,872	1,860	1,870	1,300	1,870

分割・併合履歴： [2017-09-27]1株→0.1株