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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,801 | 1,809 | 1,801 | 1,802 | 800 | 1,802 |
| 2025-07-02 | 1,857 | 1,857 | 1,780 | 1,801 | 4,500 | 1,801 |
| 2025-07-01 | 1,860 | 1,860 | 1,855 | 1,857 | 300 | 1,857 |
| 2025-06-30 | 1,850 | 1,875 | 1,850 | 1,855 | 500 | 1,855 |
| 2025-06-27 | 1,874 | 1,878 | 1,850 | 1,850 | 1,100 | 1,850 |
| 2025-06-26 | 1,865 | 1,874 | 1,851 | 1,874 | 400 | 1,874 |
| 2025-06-25 | 1,857 | 1,857 | 1,850 | 1,850 | 400 | 1,850 |
| 2025-06-24 | 1,862 | 1,862 | 1,832 | 1,857 | 1,600 | 1,857 |
| 2025-06-23 | 1,842 | 1,869 | 1,839 | 1,839 | 900 | 1,839 |
| 2025-06-20 | 1,865 | 1,874 | 1,839 | 1,874 | 1,600 | 1,874 |
| 2025-06-19 | 1,892 | 1,892 | 1,862 | 1,866 | 1,000 | 1,866 |
| 2025-06-18 | 1,901 | 1,901 | 1,856 | 1,893 | 1,100 | 1,893 |
| 2025-06-17 | 1,879 | 1,900 | 1,870 | 1,900 | 400 | 1,900 |
| 2025-06-16 | 1,913 | 1,913 | 1,864 | 1,879 | 1,500 | 1,879 |
| 2025-06-13 | 1,925 | 1,925 | 1,875 | 1,900 | 2,400 | 1,900 |
| 2025-06-12 | 1,924 | 1,944 | 1,924 | 1,944 | 300 | 1,944 |
| 2025-06-11 | 1,930 | 1,952 | 1,900 | 1,937 | 2,100 | 1,937 |
| 2025-06-10 | 1,890 | 1,952 | 1,872 | 1,930 | 2,300 | 1,930 |
| 2025-06-09 | 1,900 | 2,040 | 1,866 | 1,871 | 66,300 | 1,871 |
| 2025-06-06 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2025-06-05 | 1,887 | 1,911 | 1,871 | 1,911 | 1,000 | 1,911 |
| 2025-06-04 | 1,841 | 2,009 | 1,839 | 1,888 | 36,700 | 1,888 |
| 2025-06-03 | 1,881 | 1,881 | 1,881 | 1,881 | 100 | 1,881 |
| 2025-06-02 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | 1,849 |
| 2025-05-30 | 1,859 | 1,859 | 1,854 | 1,854 | 200 | 1,854 |
| 2025-05-29 | 1,863 | 1,863 | 1,862 | 1,862 | 1,100 | 1,862 |
| 2025-05-28 | 1,862 | 1,862 | 1,862 | 1,862 | 200 | 1,862 |
| 2025-05-27 | 1,860 | 1,862 | 1,860 | 1,862 | 500 | 1,862 |
| 2025-05-26 | 1,842 | 1,847 | 1,842 | 1,847 | 400 | 1,847 |
| 2025-05-23 | 1,916 | 1,917 | 1,838 | 1,840 | 1,600 | 1,840 |
| 2025-05-22 | 1,883 | 1,923 | 1,883 | 1,919 | 1,100 | 1,919 |
| 2025-05-21 | 1,873 | 1,891 | 1,870 | 1,883 | 900 | 1,883 |
| 2025-05-20 | 1,981 | 1,981 | 1,861 | 1,874 | 5,600 | 1,874 |
| 2025-05-19 | 1,746 | 1,990 | 1,742 | 1,982 | 56,200 | 1,982 |
| 2025-05-16 | 1,746 | 1,783 | 1,746 | 1,748 | 800 | 1,748 |
| 2025-05-15 | 1,754 | 1,818 | 1,737 | 1,752 | 4,500 | 1,752 |
| 2025-05-14 | 1,756 | 1,756 | 1,743 | 1,745 | 500 | 1,745 |
| 2025-05-13 | 1,756 | 1,756 | 1,756 | 1,756 | 100 | 1,756 |
| 2025-05-12 | 1,744 | 1,756 | 1,744 | 1,756 | 300 | 1,756 |
| 2025-05-09 | 1,751 | 1,760 | 1,744 | 1,744 | 500 | 1,744 |
| 2025-05-08 | 1,739 | 1,767 | 1,739 | 1,759 | 500 | 1,759 |
| 2025-05-07 | 1,767 | 1,767 | 1,737 | 1,737 | 700 | 1,737 |
| 2025-05-02 | 1,800 | 1,859 | 1,714 | 1,752 | 13,600 | 1,752 |
| 2025-05-01 | 1,755 | 1,839 | 1,755 | 1,805 | 14,900 | 1,805 |
| 2025-04-30 | 1,732 | 1,755 | 1,732 | 1,755 | 300 | 1,755 |
| 2025-04-28 | 1,730 | 1,769 | 1,730 | 1,732 | 400 | 1,732 |
| 2025-04-25 | 1,761 | 1,761 | 1,713 | 1,730 | 1,400 | 1,730 |
| 2025-04-24 | 1,740 | 1,766 | 1,726 | 1,756 | 400 | 1,756 |
| 2025-04-23 | 1,732 | 1,732 | 1,727 | 1,727 | 300 | 1,727 |
| 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