5199 不二ラテックス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1992-12-28 | 570 | 570 | 565 | 565 | 3,000 | 5,650 |
| 1992-12-24 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-12-22 | 565 | 570 | 565 | 569 | 4,000 | 5,690 |
| 1992-12-21 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 1992-12-18 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1992-12-17 | 562 | 569 | 562 | 569 | 4,000 | 5,690 |
| 1992-12-16 | 562 | 562 | 561 | 561 | 10,000 | 5,610 |
| 1992-12-15 | 562 | 570 | 562 | 570 | 3,000 | 5,700 |
| 1992-12-14 | 561 | 563 | 561 | 561 | 7,000 | 5,610 |
| 1992-12-11 | 570 | 570 | 560 | 560 | 8,000 | 5,600 |
| 1992-12-10 | 562 | 580 | 561 | 580 | 11,000 | 5,800 |
| 1992-12-08 | 572 | 580 | 561 | 561 | 12,000 | 5,610 |
| 1992-12-04 | 561 | 565 | 560 | 565 | 7,000 | 5,650 |
| 1992-12-03 | 580 | 580 | 570 | 571 | 5,000 | 5,710 |
| 1992-12-02 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1992-12-01 | 560 | 600 | 560 | 580 | 20,000 | 5,800 |
| 1992-11-30 | 560 | 560 | 555 | 555 | 5,000 | 5,550 |
| 1992-11-27 | 545 | 550 | 545 | 550 | 9,000 | 5,500 |
| 1992-11-26 | 550 | 550 | 532 | 535 | 4,000 | 5,350 |
| 1992-11-25 | 550 | 560 | 550 | 560 | 8,000 | 5,600 |
| 1992-11-24 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1992-11-20 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1992-11-19 | 545 | 550 | 545 | 550 | 3,000 | 5,500 |
| 1992-11-18 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1992-11-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-11-13 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-11-12 | 540 | 540 | 539 | 539 | 2,000 | 5,390 |
| 1992-11-11 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-11-09 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 1992-11-06 | 580 | 580 | 570 | 579 | 5,000 | 5,790 |
| 1992-11-05 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 1992-11-04 | 584 | 584 | 580 | 580 | 4,000 | 5,800 |
| 1992-10-30 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-10-29 | 560 | 560 | 550 | 560 | 8,000 | 5,600 |
| 1992-10-28 | 560 | 565 | 560 | 565 | 4,000 | 5,650 |
| 1992-10-27 | 570 | 570 | 560 | 560 | 2,000 | 5,600 |
| 1992-10-26 | 606 | 606 | 580 | 580 | 9,000 | 5,800 |
| 1992-10-23 | 660 | 670 | 600 | 600 | 41,000 | 6,000 |
| 1992-10-22 | 570 | 650 | 570 | 650 | 65,000 | 6,500 |
| 1992-10-21 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-10-20 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1992-10-19 | 571 | 571 | 550 | 550 | 3,000 | 5,500 |
| 1992-10-16 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1992-10-15 | 550 | 570 | 550 | 570 | 4,000 | 5,700 |
| 1992-10-14 | 531 | 560 | 531 | 560 | 3,000 | 5,600 |
| 1992-10-13 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1992-10-12 | 559 | 559 | 521 | 521 | 6,000 | 5,210 |
| 1992-10-09 | 550 | 560 | 550 | 560 | 3,000 | 5,600 |
| 1992-10-06 | 519 | 520 | 519 | 520 | 6,000 | 5,200 |
| 1992-10-05 | 520 | 540 | 520 | 520 | 7,000 | 5,200 |
| 1992-10-02 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-10-01 | 555 | 555 | 540 | 540 | 4,000 | 5,400 |
| 1992-09-29 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1992-09-28 | 550 | 560 | 550 | 560 | 10,000 | 5,600 |
| 1992-09-25 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1992-09-24 | 560 | 560 | 550 | 550 | 12,000 | 5,500 |
| 1992-09-22 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-09-18 | 586 | 586 | 561 | 561 | 7,000 | 5,610 |
| 1992-09-17 | 570 | 584 | 570 | 584 | 11,000 | 5,840 |
| 1992-09-10 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-09-09 | 600 | 600 | 551 | 551 | 5,000 | 5,510 |
| 1992-09-08 | 600 | 600 | 590 | 590 | 5,000 | 5,900 |
| 1992-09-07 | 600 | 600 | 580 | 590 | 9,000 | 5,900 |
| 1992-09-04 | 599 | 600 | 590 | 600 | 17,000 | 6,000 |
| 1992-09-03 | 612 | 613 | 600 | 600 | 5,000 | 6,000 |
| 1992-09-02 | 618 | 620 | 618 | 620 | 3,000 | 6,200 |
| 1992-09-01 | 640 | 650 | 629 | 629 | 18,000 | 6,290 |
| 1992-08-31 | 600 | 629 | 585 | 628 | 20,000 | 6,280 |
| 1992-08-28 | 599 | 599 | 585 | 585 | 5,000 | 5,850 |
| 1992-08-27 | 530 | 610 | 521 | 610 | 11,000 | 6,100 |
| 1992-08-26 | 505 | 510 | 505 | 510 | 4,000 | 5,100 |
| 1992-08-25 | 501 | 505 | 501 | 505 | 3,000 | 5,050 |
| 1992-08-24 | 500 | 520 | 500 | 520 | 8,000 | 5,200 |
| 1992-08-21 | 450 | 510 | 450 | 510 | 4,000 | 5,100 |
| 1992-08-20 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1992-08-19 | 440 | 441 | 440 | 440 | 7,000 | 4,400 |
| 1992-08-14 | 430 | 430 | 420 | 420 | 8,000 | 4,200 |
| 1992-08-12 | 430 | 430 | 430 | 430 | 9,000 | 4,300 |
| 1992-08-10 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1992-08-07 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1992-08-06 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-08-04 | 520 | 520 | 510 | 510 | 2,000 | 5,100 |
| 1992-07-31 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1992-07-30 | 520 | 520 | 512 | 512 | 3,000 | 5,120 |
| 1992-07-29 | 550 | 550 | 525 | 530 | 22,000 | 5,300 |
| 1992-07-28 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1992-07-27 | 550 | 550 | 535 | 535 | 5,000 | 5,350 |
| 1992-07-24 | 551 | 551 | 545 | 545 | 3,000 | 5,450 |
| 1992-07-23 | 555 | 555 | 530 | 545 | 8,000 | 5,450 |
| 1992-07-22 | 570 | 570 | 555 | 555 | 2,000 | 5,550 |
| 1992-07-21 | 580 | 581 | 580 | 580 | 3,000 | 5,800 |
| 1992-07-20 | 580 | 600 | 580 | 600 | 5,000 | 6,000 |
| 1992-07-17 | 575 | 575 | 570 | 570 | 4,000 | 5,700 |
| 1992-07-15 | 600 | 600 | 596 | 596 | 2,000 | 5,960 |
| 1992-07-14 | 615 | 620 | 605 | 610 | 4,000 | 6,100 |
| 1992-07-13 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1992-07-10 | 620 | 630 | 612 | 629 | 43,000 | 6,290 |
| 1992-07-09 | 581 | 610 | 581 | 610 | 17,000 | 6,100 |
| 1992-07-08 | 540 | 560 | 540 | 560 | 5,000 | 5,600 |
| 1992-07-07 | 530 | 530 | 522 | 522 | 2,000 | 5,220 |
| 1992-07-06 | 540 | 540 | 530 | 530 | 2,000 | 5,300 |
| 1992-07-03 | 520 | 540 | 520 | 540 | 7,000 | 5,400 |
| 1992-07-02 | 521 | 540 | 520 | 520 | 4,000 | 5,200 |
| 1992-07-01 | 535 | 535 | 520 | 520 | 5,000 | 5,200 |
| 1992-06-29 | 540 | 540 | 535 | 540 | 3,000 | 5,400 |
| 1992-06-26 | 560 | 560 | 535 | 535 | 6,000 | 5,350 |
| 1992-06-25 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 1992-06-23 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1992-06-19 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1992-06-18 | 555 | 555 | 535 | 535 | 8,000 | 5,350 |
| 1992-06-17 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1992-06-16 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-06-15 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-06-12 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-06-11 | 620 | 625 | 620 | 620 | 11,000 | 6,200 |
| 1992-06-10 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1992-06-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-06-05 | 615 | 630 | 615 | 620 | 11,000 | 6,200 |
| 1992-06-04 | 619 | 619 | 610 | 610 | 2,000 | 6,100 |
| 1992-06-03 | 605 | 624 | 605 | 624 | 11,000 | 6,240 |
| 1992-06-01 | 600 | 600 | 593 | 593 | 8,000 | 5,930 |
| 1992-05-29 | 620 | 620 | 592 | 592 | 16,000 | 5,920 |
| 1992-05-28 | 600 | 620 | 600 | 620 | 11,000 | 6,200 |
| 1992-05-27 | 610 | 610 | 600 | 600 | 26,000 | 6,000 |
| 1992-05-26 | 590 | 615 | 590 | 600 | 17,000 | 6,000 |
| 1992-05-25 | 609 | 609 | 590 | 590 | 14,000 | 5,900 |
| 1992-05-22 | 617 | 617 | 600 | 600 | 2,000 | 6,000 |
| 1992-05-21 | 625 | 625 | 620 | 620 | 16,000 | 6,200 |
| 1992-05-20 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-05-19 | 629 | 645 | 620 | 645 | 17,000 | 6,450 |
| 1992-05-18 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1992-05-15 | 610 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1992-05-14 | 659 | 660 | 610 | 610 | 13,000 | 6,100 |
| 1992-05-13 | 665 | 669 | 650 | 660 | 21,000 | 6,600 |
| 1992-05-12 | 670 | 670 | 669 | 669 | 8,000 | 6,690 |
| 1992-05-11 | 670 | 670 | 660 | 660 | 68,000 | 6,600 |
| 1992-05-08 | 619 | 640 | 610 | 640 | 33,000 | 6,400 |
| 1992-05-07 | 639 | 640 | 620 | 620 | 18,000 | 6,200 |
| 1992-05-06 | 620 | 660 | 620 | 640 | 71,000 | 6,400 |
| 1992-05-01 | 540 | 620 | 540 | 600 | 51,000 | 6,000 |
| 1992-04-30 | 560 | 565 | 550 | 550 | 14,000 | 5,500 |
| 1992-04-28 | 540 | 558 | 540 | 558 | 10,000 | 5,580 |
| 1992-04-27 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-04-24 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1992-04-23 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1992-04-22 | 505 | 505 | 504 | 504 | 2,000 | 5,040 |
| 1992-04-21 | 520 | 520 | 505 | 515 | 6,000 | 5,150 |
| 1992-04-20 | 559 | 559 | 535 | 535 | 8,000 | 5,350 |
| 1992-04-17 | 564 | 565 | 560 | 560 | 4,000 | 5,600 |
| 1992-04-16 | 560 | 568 | 559 | 562 | 8,000 | 5,620 |
| 1992-04-15 | 560 | 560 | 550 | 560 | 9,000 | 5,600 |
| 1992-04-14 | 501 | 560 | 500 | 540 | 18,000 | 5,400 |
| 1992-04-13 | 510 | 510 | 500 | 500 | 7,000 | 5,000 |
| 1992-04-10 | 460 | 500 | 460 | 500 | 5,000 | 5,000 |
| 1992-04-09 | 431 | 461 | 431 | 460 | 9,000 | 4,600 |
| 1992-04-08 | 450 | 450 | 430 | 430 | 21,000 | 4,300 |
| 1992-04-07 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1992-04-06 | 530 | 530 | 500 | 500 | 6,000 | 5,000 |
| 1992-04-03 | 551 | 551 | 535 | 535 | 15,000 | 5,350 |
| 1992-04-02 | 539 | 550 | 529 | 550 | 22,000 | 5,500 |
| 1992-04-01 | 600 | 600 | 550 | 550 | 15,000 | 5,500 |
| 1992-03-31 | 611 | 611 | 600 | 600 | 22,000 | 6,000 |
| 1992-03-30 | 610 | 630 | 610 | 610 | 6,000 | 6,100 |
| 1992-03-27 | 615 | 616 | 610 | 610 | 13,000 | 6,100 |
| 1992-03-26 | 640 | 669 | 640 | 655 | 41,000 | 6,550 |
| 1992-03-25 | 600 | 620 | 600 | 620 | 7,000 | 6,200 |
| 1992-03-24 | 640 | 640 | 600 | 600 | 7,000 | 6,000 |
| 1992-03-23 | 649 | 649 | 644 | 645 | 12,000 | 6,450 |
| 1992-03-19 | 600 | 630 | 595 | 625 | 21,000 | 6,250 |
| 1992-03-18 | 630 | 630 | 580 | 580 | 32,000 | 5,800 |
| 1992-03-17 | 640 | 645 | 620 | 639 | 17,000 | 6,390 |
| 1992-03-16 | 660 | 680 | 620 | 650 | 35,000 | 6,500 |
| 1992-03-13 | 648 | 660 | 630 | 660 | 84,000 | 6,600 |
| 1992-03-12 | 620 | 650 | 610 | 644 | 72,000 | 6,440 |
| 1992-03-11 | 654 | 654 | 615 | 615 | 53,000 | 6,150 |
| 1992-03-10 | 611 | 635 | 592 | 634 | 28,000 | 6,340 |
| 1992-03-09 | 642 | 663 | 600 | 610 | 53,000 | 6,100 |
| 1992-03-06 | 650 | 720 | 620 | 630 | 229,000 | 6,300 |
| 1992-03-05 | 530 | 635 | 530 | 635 | 188,000 | 6,350 |
| 1992-03-04 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1992-03-03 | 575 | 578 | 550 | 555 | 21,000 | 5,550 |
| 1992-03-02 | 530 | 575 | 530 | 575 | 20,000 | 5,750 |
| 1992-02-28 | 529 | 530 | 520 | 530 | 15,000 | 5,300 |
| 1992-02-27 | 534 | 535 | 520 | 520 | 11,000 | 5,200 |
| 1992-02-26 | 520 | 530 | 501 | 530 | 22,000 | 5,300 |
| 1992-02-25 | 521 | 525 | 510 | 510 | 19,000 | 5,100 |
| 1992-02-24 | 490 | 510 | 490 | 510 | 10,000 | 5,100 |
| 1992-02-21 | 470 | 470 | 460 | 460 | 11,000 | 4,600 |
| 1992-02-19 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1992-02-18 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-02-17 | 485 | 490 | 485 | 490 | 2,000 | 4,900 |
| 1992-02-14 | 483 | 490 | 483 | 490 | 3,000 | 4,900 |
| 1992-02-13 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1992-02-12 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1992-02-10 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1992-02-07 | 480 | 490 | 465 | 465 | 13,000 | 4,650 |
| 1992-02-06 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1992-02-05 | 490 | 490 | 480 | 480 | 9,000 | 4,800 |
| 1992-02-04 | 480 | 490 | 480 | 490 | 3,000 | 4,900 |
| 1992-02-03 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 1992-01-31 | 480 | 489 | 480 | 489 | 6,000 | 4,890 |
| 1992-01-30 | 461 | 480 | 461 | 461 | 8,000 | 4,610 |
| 1992-01-29 | 436 | 446 | 435 | 446 | 5,000 | 4,460 |
| 1992-01-28 | 422 | 422 | 422 | 422 | 5,000 | 4,220 |
| 1992-01-27 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1992-01-24 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1992-01-23 | 425 | 425 | 420 | 425 | 4,000 | 4,250 |
| 1992-01-21 | 425 | 425 | 420 | 420 | 9,000 | 4,200 |
| 1992-01-20 | 420 | 430 | 420 | 425 | 7,000 | 4,250 |
| 1992-01-17 | 420 | 421 | 420 | 421 | 2,000 | 4,210 |
| 1992-01-16 | 421 | 423 | 421 | 423 | 3,000 | 4,230 |
| 1992-01-09 | 470 | 470 | 450 | 450 | 4,000 | 4,500 |
| 1992-01-08 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1992-01-07 | 473 | 480 | 473 | 480 | 3,000 | 4,800 |
| 1992-01-06 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
