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
2022-06-241,9131,9231,9131,9187001,918
2022-06-231,9151,9151,9151,9152001,915
2022-06-221,9401,9401,9401,9401001,940
2022-06-211,9301,9301,9301,9301001,930
2022-06-201,9091,9161,9081,9091,0001,909
2022-06-171,9501,9501,9061,9091,2001,909
2022-06-161,9671,9671,9401,9401,0001,940
2022-06-151,9651,9651,9271,9271,2001,927
2022-06-141,9771,9801,9401,9801,4001,980
2022-06-131,9851,9931,9601,9938001,993
2022-06-101,9801,9851,9621,9855001,985
2022-06-092,0062,0061,9621,9806001,980
2022-06-081,9801,9851,9651,9851,5001,985
2022-06-071,9861,9861,9821,9825001,982
2022-06-061,9861,9861,9861,9861,4001,986
2022-06-032,0362,0362,0362,0361002,036
2022-06-021,9601,9961,9561,9963001,996
2022-06-011,9561,9851,9561,9855001,985
2022-05-312,0102,0221,9571,9572,1001,957
2022-05-301,9881,9991,9881,9977001,997
2022-05-271,9631,9661,9631,9662001,966
2022-05-261,9501,9941,9501,9943001,994
2022-05-251,9672,0021,9672,0005002,000
2022-05-241,9671,9671,9671,9671001,967
2022-05-231,9711,9711,9661,9676001,967
2022-05-202,0002,0001,9501,9975001,997
2022-05-191,9802,0001,9401,9401,0001,940
2022-05-181,9851,9851,9451,9809001,980
2022-05-172,0232,0231,9911,9915001,991
2022-05-162,1322,1321,9612,0004,6002,000
2022-05-132,1152,1502,1152,1421,1002,142
2022-05-122,1312,1312,1312,1312002,131
2022-05-112,1322,1492,1282,1287002,128
2022-05-102,1042,1042,1042,1042002,104
2022-05-09---2,148-2,148
2022-05-062,1062,1492,1062,1483002,148
2022-05-02---2,148-2,148
2022-04-282,1792,1982,1482,1486002,148
2022-04-272,1502,1792,1502,1791,4002,179
2022-04-262,0802,1012,0802,1015002,101
2022-04-252,1302,1302,0802,0807002,080
2022-04-222,1342,1352,0822,1351,8002,135
2022-04-212,1502,1502,1322,1507002,150
2022-04-202,2002,2002,2002,2005002,200
2022-04-19---2,200-2,200
2022-04-182,1992,2002,1992,2004002,200
2022-04-152,1942,1942,1922,1921,7002,192
2022-04-142,1782,1782,1782,1782002,178
2022-04-132,1512,1512,1202,1283002,128
2022-04-122,1612,1622,1512,1516002,151
2022-04-112,1502,1992,1502,1997002,199
2022-04-082,1502,1502,1502,1502002,150
2022-04-072,2002,2002,1502,1505002,150
2022-04-062,1512,2002,1512,2003002,200
2022-04-052,1862,2002,1812,2001,4002,200
2022-04-042,1612,1862,1502,1865002,186
2022-04-012,1552,1552,1552,1551002,155
2022-03-312,1472,1502,1082,1501,5002,150
2022-03-302,2402,2402,1032,1401,5002,140
2022-03-292,2802,3542,1642,1903,4002,190
2022-03-282,3592,3602,2802,3002,6002,300
2022-03-252,3102,3602,2512,3553,5002,355
2022-03-242,2292,3402,1982,3401,9002,340
2022-03-232,3122,3492,2012,2306,9002,230
2022-03-222,2082,5072,1302,30121,8002,301
2022-03-181,9782,0091,9782,0081,9002,008
2022-03-171,9671,9741,9511,9749001,974
2022-03-161,9701,9701,9601,9604001,960
2022-03-151,9271,9301,9271,9308001,930
2022-03-141,9101,9101,9091,9095001,909
2022-03-111,9301,9381,9221,9227001,922
2022-03-101,9311,9701,9301,9703001,970
2022-03-091,9501,9501,8931,9301,3001,930
2022-03-081,9151,9961,9151,9961,0001,996
2022-03-071,9641,9641,9551,9556001,955
2022-03-041,9641,9781,9501,9786001,978
2022-03-032,0012,0011,9651,9758001,975
2022-03-021,9631,9691,9521,9611,0001,961
2022-03-011,9822,0091,9421,9621,5001,962
2022-02-281,9991,9991,9751,9824001,982
2022-02-251,9411,9771,9321,9751,1001,975
2022-02-241,9711,9831,9101,9411,0001,941
2022-02-221,9851,9851,9571,9782,6001,978
2022-02-211,9671,9861,9511,9867001,986
2022-02-181,9671,9671,9671,9671001,967
2022-02-171,9851,9851,9721,9731,0001,973
2022-02-161,9501,9671,9501,9675001,967
2022-02-151,9531,9891,9231,9231,2001,923
2022-02-141,9001,9131,8921,9138,1001,913
2022-02-101,8931,9041,8931,8963,2001,896
2022-02-091,9021,9021,9001,9024001,902
2022-02-081,8711,9021,8711,9003,6001,900
2022-02-071,9021,9021,9001,9024,8001,902
2022-02-041,8861,9001,8861,9006001,900
2022-02-031,9031,9031,8821,8825001,882
2022-02-021,9011,9021,9011,9015001,901
2022-02-011,8951,8951,8861,8903001,890
2022-01-311,9001,9001,8331,8551,5001,855
2022-01-281,9401,9401,9011,9014001,901
2022-01-271,8811,9401,8801,9401,7001,940
2022-01-261,8961,8961,8801,8817001,881
2022-01-251,9521,9521,9001,9132,2001,913
2022-01-24---1,951-1,951
2022-01-211,9511,9511,9511,9511001,951
2022-01-201,9111,9991,9111,9511,7001,951
2022-01-191,9751,9751,9441,9442,2001,944
2022-01-182,0102,0201,9681,9682,2001,968
2022-01-172,0102,0102,0002,0001,0002,000
2022-01-142,0212,0252,0012,0049002,004
2022-01-132,0012,0192,0012,0194002,019
2022-01-121,9952,0011,9852,0013002,001
2022-01-111,9861,9951,9861,9954001,995
2022-01-071,9932,0171,9931,9955001,995
2022-01-062,0132,0131,9931,9933001,993
2022-01-051,9912,0131,9912,0137002,013
2022-01-041,9911,9911,9911,9912001,991

分割・併合履歴 : [2017-09-27]1株→0.1株