5199 不二ラテックス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-181,8741,8921,8741,8924001,892
2024-04-171,8751,8751,8751,8751001,875
2024-04-161,8811,8981,8751,8872,7001,887
2024-04-151,8971,8971,8781,8802,8001,880
2024-04-121,8901,8971,8881,8977001,897
2024-04-111,8831,8941,8831,8943001,894
2024-04-101,8991,8991,8971,8972001,897
2024-04-091,8791,8991,8781,8999001,899
2024-04-081,8931,8931,8791,8792001,879
2024-04-051,8801,8931,8801,8936001,893
2024-04-041,8911,8911,8801,8801,5001,880
2024-04-031,8961,8961,8951,8952001,895
2024-04-021,8881,9001,8881,8995001,899
2024-04-011,9001,9001,8991,8994001,899
2024-03-291,8931,9071,8831,8836001,883
2024-03-281,8851,8931,8761,8935,5001,893
2024-03-271,9001,9001,8921,8986,4001,898
2024-03-261,8911,9001,8891,9005,4001,900
2024-03-251,9121,9151,8961,9053,2001,905
2024-03-221,8941,9111,8911,9113,0001,911
2024-03-211,9061,9111,8911,8941,6001,894
2024-03-191,9001,9001,8961,8962001,896
2024-03-181,8991,9001,8911,8941,6001,894
2024-03-151,9041,9041,8961,8968001,896
2024-03-141,9061,9061,9041,9043001,904
2024-03-131,8991,9071,8911,9074001,907
2024-03-121,9101,9101,9011,9014001,901
2024-03-111,9021,9141,9001,9107001,910
2024-03-081,9071,9071,8991,8992001,899
2024-03-071,8911,9111,8841,9111,7001,911
2024-03-061,9071,9071,8921,8924001,892
2024-03-051,8941,9041,8941,8994001,899
2024-03-041,8891,9101,8891,9001,3001,900
2024-03-011,9011,9021,8851,9017001,901
2024-02-291,8971,8981,8881,8985001,898
2024-02-281,8851,8861,8851,8858001,885
2024-02-271,8881,8881,8881,8881001,888
2024-02-261,8981,8981,8851,8859001,885
2024-02-221,9141,9141,8601,8993,7001,899
2024-02-211,8991,9111,8881,9113001,911
2024-02-201,8881,9161,8881,9146001,914
2024-02-191,8801,8801,8741,8777001,877
2024-02-161,8901,8901,8881,8887001,888
2024-02-151,9131,9131,9001,9001,3001,900
2024-02-141,9191,9191,9131,9134001,913
2024-02-131,9421,9491,9201,9201,1001,920
2024-02-091,9101,9451,9101,9453,0001,945
2024-02-081,9261,9261,9261,9261001,926
2024-02-071,9201,9361,9181,9368001,936
2024-02-061,9191,9191,9191,9191001,919
2024-02-051,9091,9121,9071,9121,4001,912
2024-02-021,9081,9081,9001,9003001,900
2024-02-011,9001,9001,8961,9003001,900
2024-01-311,9081,9081,9081,9082001,908
2024-01-301,9081,9081,9081,9082001,908
2024-01-291,9101,9101,9081,9086001,908
2024-01-26---1,894-1,894
2024-01-251,9131,9131,8941,8942001,894
2024-01-241,9021,9151,8951,9131,8001,913
2024-01-231,9001,9091,8981,9079001,907
2024-01-221,8821,9061,8821,8969001,896
2024-01-191,9081,9081,9081,9082001,908
2024-01-181,8981,9011,8981,9013001,901
2024-01-171,8981,8981,8981,8981001,898
2024-01-161,9091,9121,8841,8849001,884
2024-01-151,8991,9091,8981,9091,4001,909
2024-01-121,8821,8971,8821,8978001,897
2024-01-111,8811,8961,8781,8811,8001,881
2024-01-101,8891,8901,8791,8902,0001,890
2024-01-091,8901,8901,8841,8844001,884
2024-01-051,8811,8941,8811,8941,1001,894
2024-01-041,8871,8901,8741,8861,7001,886

分割・併合履歴 : [2017-09-27]1株→0.1株