5199 不二ラテックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,748 | 1,773 | 1,728 | 1,735 | 1,000 | 1,735 |
| 2025-04-21 | 1,788 | 1,788 | 1,788 | 1,788 | 100 | 1,788 |
| 2025-04-18 | 1,728 | 1,778 | 1,728 | 1,777 | 500 | 1,777 |
| 2025-04-17 | 1,719 | 1,761 | 1,719 | 1,761 | 700 | 1,761 |
| 2025-04-16 | 1,793 | 1,800 | 1,740 | 1,740 | 2,000 | 1,740 |
| 2025-04-15 | 1,798 | 1,798 | 1,750 | 1,792 | 7,000 | 1,792 |
| 2025-04-14 | 1,692 | 1,841 | 1,656 | 1,685 | 60,900 | 1,685 |
| 2025-04-11 | 1,635 | 1,658 | 1,635 | 1,650 | 1,300 | 1,650 |
| 2025-04-10 | 1,700 | 1,827 | 1,645 | 1,645 | 20,200 | 1,645 |
| 2025-04-09 | 1,645 | 1,669 | 1,639 | 1,639 | 1,300 | 1,639 |
| 2025-04-08 | 1,682 | 1,696 | 1,656 | 1,685 | 800 | 1,685 |
| 2025-04-07 | 1,667 | 1,695 | 1,641 | 1,642 | 3,700 | 1,642 |
| 2025-04-04 | 1,699 | 1,745 | 1,670 | 1,735 | 800 | 1,735 |
| 2025-04-03 | 1,710 | 1,713 | 1,699 | 1,699 | 2,600 | 1,699 |
| 2025-04-02 | 1,739 | 1,739 | 1,730 | 1,730 | 200 | 1,730 |
| 2025-04-01 | 1,719 | 1,749 | 1,718 | 1,749 | 300 | 1,749 |
| 2025-03-31 | 1,719 | 1,719 | 1,710 | 1,718 | 1,100 | 1,718 |
| 2025-03-28 | 1,719 | 1,759 | 1,710 | 1,720 | 7,500 | 1,720 |
| 2025-03-27 | 1,780 | 1,805 | 1,780 | 1,805 | 1,100 | 1,805 |
| 2025-03-26 | 1,780 | 1,780 | 1,779 | 1,779 | 400 | 1,779 |
| 2025-03-25 | 1,800 | 1,800 | 1,781 | 1,781 | 1,600 | 1,781 |
| 2025-03-24 | 1,801 | 1,801 | 1,800 | 1,800 | 500 | 1,800 |
| 2025-03-21 | 1,800 | 1,823 | 1,800 | 1,800 | 700 | 1,800 |
| 2025-03-19 | 1,783 | 1,829 | 1,783 | 1,797 | 1,500 | 1,797 |
| 2025-03-18 | 1,766 | 1,828 | 1,766 | 1,788 | 1,800 | 1,788 |
| 2025-03-17 | 1,787 | 1,787 | 1,787 | 1,787 | 700 | 1,787 |
| 2025-03-14 | 1,772 | 1,784 | 1,769 | 1,770 | 1,000 | 1,770 |
| 2025-03-13 | 1,789 | 1,789 | 1,773 | 1,773 | 200 | 1,773 |
| 2025-03-12 | 1,760 | 1,779 | 1,760 | 1,771 | 500 | 1,771 |
| 2025-03-11 | 1,770 | 1,770 | 1,750 | 1,754 | 400 | 1,754 |
| 2025-03-10 | 1,755 | 1,789 | 1,755 | 1,789 | 300 | 1,789 |
| 2025-03-07 | 1,787 | 1,787 | 1,787 | 1,787 | 100 | 1,787 |
| 2025-03-06 | 1,782 | 1,799 | 1,742 | 1,779 | 1,500 | 1,779 |
| 2025-03-05 | 1,770 | 1,784 | 1,745 | 1,783 | 1,600 | 1,783 |
| 2025-03-04 | 1,731 | 1,820 | 1,731 | 1,790 | 3,300 | 1,790 |
| 2025-03-03 | 1,738 | 1,738 | 1,738 | 1,738 | 200 | 1,738 |
| 2025-02-28 | 1,710 | 1,738 | 1,710 | 1,738 | 1,000 | 1,738 |
| 2025-02-27 | 1,729 | 1,730 | 1,710 | 1,710 | 600 | 1,710 |
| 2025-02-26 | 1,722 | 1,749 | 1,699 | 1,699 | 4,200 | 1,699 |
| 2025-02-25 | 1,765 | 1,765 | 1,758 | 1,758 | 400 | 1,758 |
| 2025-02-21 | 1,765 | 1,765 | 1,765 | 1,765 | 200 | 1,765 |
| 2025-02-20 | 1,758 | 1,765 | 1,719 | 1,765 | 3,900 | 1,765 |
| 2025-02-19 | 1,739 | 1,740 | 1,733 | 1,740 | 800 | 1,740 |
| 2025-02-18 | 1,756 | 1,756 | 1,733 | 1,733 | 500 | 1,733 |
| 2025-02-17 | 1,756 | 1,766 | 1,756 | 1,766 | 1,400 | 1,766 |
| 2025-02-14 | - | - | - | 1,731 | - | 1,731 |
| 2025-02-13 | 1,752 | 1,752 | 1,731 | 1,731 | 800 | 1,731 |
| 2025-02-12 | 1,760 | 1,760 | 1,750 | 1,750 | 400 | 1,750 |
| 2025-02-10 | 1,762 | 1,763 | 1,762 | 1,763 | 700 | 1,763 |
| 2025-02-07 | 1,755 | 1,755 | 1,730 | 1,754 | 3,100 | 1,754 |
| 2025-02-06 | 1,720 | 1,889 | 1,709 | 1,772 | 13,600 | 1,772 |
| 2025-02-05 | - | - | - | 1,700 | - | 1,700 |
| 2025-02-04 | 1,710 | 1,710 | 1,680 | 1,700 | 600 | 1,700 |
| 2025-02-03 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2025-01-31 | 1,689 | 1,689 | 1,689 | 1,689 | 200 | 1,689 |
| 2025-01-30 | - | - | - | 1,729 | - | 1,729 |
| 2025-01-29 | 1,722 | 1,729 | 1,722 | 1,729 | 900 | 1,729 |
| 2025-01-28 | 1,682 | 1,682 | 1,682 | 1,682 | 700 | 1,682 |
| 2025-01-27 | 1,700 | 1,700 | 1,676 | 1,682 | 300 | 1,682 |
| 2025-01-24 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2025-01-23 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2025-01-22 | 1,744 | 1,747 | 1,740 | 1,740 | 300 | 1,740 |
| 2025-01-21 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2025-01-20 | - | - | - | 1,700 | - | 1,700 |
| 2025-01-17 | - | - | - | 1,700 | - | 1,700 |
| 2025-01-16 | 1,726 | 1,726 | 1,700 | 1,700 | 300 | 1,700 |
| 2025-01-15 | 1,725 | 1,725 | 1,686 | 1,686 | 700 | 1,686 |
| 2025-01-14 | - | - | - | 1,687 | - | 1,687 |
| 2025-01-10 | 1,687 | 1,687 | 1,687 | 1,687 | 200 | 1,687 |
| 2025-01-09 | 1,712 | 1,712 | 1,694 | 1,694 | 1,200 | 1,694 |
| 2025-01-08 | 1,712 | 1,712 | 1,712 | 1,712 | 100 | 1,712 |
| 2025-01-07 | 1,726 | 1,752 | 1,712 | 1,712 | 500 | 1,712 |
| 2025-01-06 | 1,662 | 1,688 | 1,662 | 1,688 | 400 | 1,688 |
分割・併合履歴 ： [2017-09-27]1株→0.1株