5199 不二ラテックス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 | 10,400 |
| 1993-12-29 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 10,000 |
| 1993-12-28 | 1,040 | 1,050 | 1,000 | 1,000 | 24,000 | 10,000 |
| 1993-12-27 | 1,060 | 1,060 | 1,030 | 1,040 | 14,000 | 10,400 |
| 1993-12-24 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 10,700 |
| 1993-12-22 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1993-12-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1993-12-20 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1993-12-17 | 1,130 | 1,150 | 1,130 | 1,150 | 10,000 | 11,500 |
| 1993-12-16 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 11,000 |
| 1993-12-15 | 1,090 | 1,100 | 1,070 | 1,100 | 8,000 | 11,000 |
| 1993-12-14 | 1,140 | 1,140 | 1,100 | 1,140 | 5,000 | 11,400 |
| 1993-12-13 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1993-12-10 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 | 11,400 |
| 1993-12-09 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1993-12-08 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1993-12-07 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 11,900 |
| 1993-12-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1993-12-03 | 1,190 | 1,190 | 1,140 | 1,180 | 15,000 | 11,800 |
| 1993-12-02 | 1,200 | 1,250 | 1,200 | 1,200 | 15,000 | 12,000 |
| 1993-12-01 | 1,070 | 1,170 | 1,070 | 1,150 | 11,000 | 11,500 |
| 1993-11-30 | 1,040 | 1,090 | 1,040 | 1,040 | 34,000 | 10,400 |
| 1993-11-29 | 1,150 | 1,150 | 1,030 | 1,040 | 39,000 | 10,400 |
| 1993-11-26 | 1,170 | 1,170 | 1,160 | 1,160 | 20,000 | 11,600 |
| 1993-11-25 | 1,170 | 1,170 | 1,160 | 1,160 | 12,000 | 11,600 |
| 1993-11-24 | 1,180 | 1,180 | 1,150 | 1,180 | 27,000 | 11,800 |
| 1993-11-22 | 1,210 | 1,210 | 1,180 | 1,180 | 7,000 | 11,800 |
| 1993-11-19 | 1,210 | 1,240 | 1,210 | 1,220 | 30,000 | 12,200 |
| 1993-11-18 | 1,220 | 1,220 | 1,210 | 1,220 | 12,000 | 12,200 |
| 1993-11-17 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1993-11-16 | 1,200 | 1,210 | 1,200 | 1,210 | 42,000 | 12,100 |
| 1993-11-15 | 1,230 | 1,230 | 1,180 | 1,180 | 22,000 | 11,800 |
| 1993-11-12 | 1,200 | 1,230 | 1,200 | 1,210 | 24,000 | 12,100 |
| 1993-11-11 | 1,200 | 1,200 | 1,180 | 1,200 | 40,000 | 12,000 |
| 1993-11-10 | 1,180 | 1,210 | 1,180 | 1,200 | 10,000 | 12,000 |
| 1993-11-09 | 1,240 | 1,240 | 1,180 | 1,180 | 52,000 | 11,800 |
| 1993-11-08 | 1,200 | 1,220 | 1,190 | 1,210 | 76,000 | 12,100 |
| 1993-11-05 | 1,170 | 1,180 | 1,150 | 1,150 | 22,000 | 11,500 |
| 1993-11-04 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1993-11-02 | 1,170 | 1,190 | 1,160 | 1,160 | 14,000 | 11,600 |
| 1993-11-01 | 1,210 | 1,210 | 1,180 | 1,200 | 13,000 | 12,000 |
| 1993-10-29 | 1,200 | 1,240 | 1,190 | 1,210 | 38,000 | 12,100 |
| 1993-10-28 | 1,230 | 1,240 | 1,170 | 1,170 | 48,000 | 11,700 |
| 1993-10-27 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 12,300 |
| 1993-10-26 | 1,190 | 1,190 | 1,160 | 1,190 | 15,000 | 11,900 |
| 1993-10-25 | 1,270 | 1,280 | 1,200 | 1,200 | 17,000 | 12,000 |
| 1993-10-22 | 1,310 | 1,310 | 1,280 | 1,280 | 24,000 | 12,800 |
| 1993-10-21 | 1,340 | 1,340 | 1,320 | 1,330 | 20,000 | 13,300 |
| 1993-10-20 | 1,340 | 1,350 | 1,330 | 1,340 | 14,000 | 13,400 |
| 1993-10-19 | 1,360 | 1,360 | 1,310 | 1,310 | 24,000 | 13,100 |
| 1993-10-18 | 1,360 | 1,370 | 1,350 | 1,360 | 26,000 | 13,600 |
| 1993-10-15 | 1,360 | 1,370 | 1,340 | 1,360 | 29,000 | 13,600 |
| 1993-10-14 | 1,380 | 1,390 | 1,340 | 1,370 | 35,000 | 13,700 |
| 1993-10-13 | 1,350 | 1,390 | 1,340 | 1,370 | 67,000 | 13,700 |
| 1993-10-12 | 1,330 | 1,350 | 1,310 | 1,310 | 17,000 | 13,100 |
| 1993-10-08 | 1,350 | 1,350 | 1,310 | 1,330 | 15,000 | 13,300 |
| 1993-10-07 | 1,340 | 1,360 | 1,320 | 1,360 | 22,000 | 13,600 |
| 1993-10-06 | 1,370 | 1,370 | 1,340 | 1,360 | 41,000 | 13,600 |
| 1993-10-05 | 1,350 | 1,380 | 1,350 | 1,380 | 51,000 | 13,800 |
| 1993-10-04 | 1,340 | 1,350 | 1,310 | 1,350 | 34,000 | 13,500 |
| 1993-10-01 | 1,400 | 1,420 | 1,340 | 1,350 | 171,000 | 13,500 |
| 1993-09-30 | 1,330 | 1,420 | 1,320 | 1,420 | 401,000 | 14,200 |
| 1993-09-29 | 1,240 | 1,340 | 1,240 | 1,340 | 374,000 | 13,400 |
| 1993-09-28 | 1,180 | 1,220 | 1,180 | 1,220 | 51,000 | 12,200 |
| 1993-09-27 | 1,170 | 1,200 | 1,170 | 1,190 | 24,000 | 11,900 |
| 1993-09-24 | 1,180 | 1,180 | 1,130 | 1,150 | 8,000 | 11,500 |
| 1993-09-22 | 1,190 | 1,190 | 1,100 | 1,120 | 32,000 | 11,200 |
| 1993-09-21 | 1,180 | 1,200 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1993-09-20 | 1,210 | 1,220 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1993-09-17 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 | 12,300 |
| 1993-09-16 | 1,240 | 1,240 | 1,210 | 1,230 | 19,000 | 12,300 |
| 1993-09-14 | 1,240 | 1,250 | 1,240 | 1,250 | 29,000 | 12,500 |
| 1993-09-13 | 1,240 | 1,250 | 1,240 | 1,240 | 38,000 | 12,400 |
| 1993-09-10 | 1,240 | 1,250 | 1,240 | 1,240 | 30,000 | 12,400 |
| 1993-09-09 | 1,230 | 1,240 | 1,230 | 1,240 | 28,000 | 12,400 |
| 1993-09-08 | 1,220 | 1,240 | 1,220 | 1,240 | 22,000 | 12,400 |
| 1993-09-07 | 1,250 | 1,250 | 1,220 | 1,240 | 23,000 | 12,400 |
| 1993-09-06 | 1,240 | 1,270 | 1,240 | 1,250 | 74,000 | 12,500 |
| 1993-09-03 | 1,230 | 1,260 | 1,210 | 1,250 | 166,000 | 12,500 |
| 1993-09-02 | 1,180 | 1,230 | 1,180 | 1,210 | 58,000 | 12,100 |
| 1993-09-01 | 1,160 | 1,180 | 1,160 | 1,180 | 13,000 | 11,800 |
| 1993-08-31 | 1,170 | 1,170 | 1,150 | 1,170 | 5,000 | 11,700 |
| 1993-08-30 | 1,170 | 1,200 | 1,170 | 1,170 | 15,000 | 11,700 |
| 1993-08-27 | 1,190 | 1,190 | 1,140 | 1,170 | 11,000 | 11,700 |
| 1993-08-26 | 1,190 | 1,190 | 1,160 | 1,190 | 10,000 | 11,900 |
| 1993-08-25 | 1,150 | 1,200 | 1,150 | 1,190 | 44,000 | 11,900 |
| 1993-08-24 | 1,120 | 1,150 | 1,120 | 1,150 | 11,000 | 11,500 |
| 1993-08-23 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1993-08-20 | 1,150 | 1,160 | 1,130 | 1,160 | 41,000 | 11,600 |
| 1993-08-19 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1993-08-18 | 1,180 | 1,220 | 1,180 | 1,220 | 4,000 | 12,200 |
| 1993-08-17 | 1,240 | 1,240 | 1,200 | 1,220 | 26,000 | 12,200 |
| 1993-08-16 | 1,220 | 1,250 | 1,200 | 1,250 | 59,000 | 12,500 |
| 1993-08-13 | 1,200 | 1,240 | 1,200 | 1,240 | 127,000 | 12,400 |
| 1993-08-12 | 1,230 | 1,240 | 1,180 | 1,200 | 253,000 | 12,000 |
| 1993-08-11 | 1,150 | 1,200 | 1,150 | 1,190 | 121,000 | 11,900 |
| 1993-08-10 | 1,150 | 1,150 | 1,100 | 1,150 | 58,000 | 11,500 |
| 1993-08-09 | 1,170 | 1,170 | 1,130 | 1,150 | 131,000 | 11,500 |
| 1993-08-06 | 1,180 | 1,190 | 1,160 | 1,190 | 95,000 | 11,900 |
| 1993-08-05 | 1,160 | 1,210 | 1,140 | 1,200 | 406,000 | 12,000 |
| 1993-08-04 | 1,060 | 1,120 | 1,050 | 1,120 | 509,000 | 11,200 |
| 1993-08-03 | 1,000 | 1,060 | 1,000 | 1,040 | 144,000 | 10,400 |
| 1993-08-02 | 1,070 | 1,070 | 1,010 | 1,030 | 88,000 | 10,300 |
| 1993-07-30 | 1,020 | 1,060 | 990 | 1,050 | 431,000 | 10,500 |
| 1993-07-29 | 941 | 1,010 | 930 | 1,010 | 306,000 | 10,100 |
| 1993-07-28 | 948 | 969 | 930 | 940 | 176,000 | 9,400 |
| 1993-07-27 | 884 | 955 | 884 | 950 | 196,000 | 9,500 |
| 1993-07-26 | 895 | 895 | 883 | 883 | 19,000 | 8,830 |
| 1993-07-23 | 890 | 895 | 869 | 890 | 56,000 | 8,900 |
| 1993-07-22 | 855 | 895 | 855 | 882 | 62,000 | 8,820 |
| 1993-07-21 | 848 | 848 | 835 | 835 | 17,000 | 8,350 |
| 1993-07-20 | 848 | 848 | 848 | 848 | 3,000 | 8,480 |
| 1993-07-19 | 860 | 860 | 850 | 850 | 7,000 | 8,500 |
| 1993-07-16 | 889 | 895 | 875 | 875 | 37,000 | 8,750 |
| 1993-07-15 | 876 | 890 | 870 | 890 | 51,000 | 8,900 |
| 1993-07-14 | 813 | 882 | 813 | 865 | 52,000 | 8,650 |
| 1993-07-13 | 820 | 820 | 800 | 810 | 13,000 | 8,100 |
| 1993-07-12 | 820 | 820 | 800 | 801 | 10,000 | 8,010 |
| 1993-07-09 | 820 | 820 | 810 | 820 | 10,000 | 8,200 |
| 1993-07-08 | 800 | 810 | 795 | 810 | 11,000 | 8,100 |
| 1993-07-06 | 795 | 800 | 795 | 800 | 5,000 | 8,000 |
| 1993-07-02 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-07-01 | 795 | 795 | 786 | 786 | 6,000 | 7,860 |
| 1993-06-30 | 785 | 810 | 785 | 810 | 3,000 | 8,100 |
| 1993-06-29 | 800 | 800 | 785 | 785 | 6,000 | 7,850 |
| 1993-06-28 | 820 | 820 | 775 | 800 | 22,000 | 8,000 |
| 1993-06-25 | 836 | 855 | 820 | 820 | 19,000 | 8,200 |
| 1993-06-24 | 802 | 835 | 800 | 835 | 11,000 | 8,350 |
| 1993-06-23 | 800 | 820 | 800 | 800 | 18,000 | 8,000 |
| 1993-06-22 | 790 | 790 | 770 | 790 | 8,000 | 7,900 |
| 1993-06-21 | 809 | 809 | 790 | 790 | 2,000 | 7,900 |
| 1993-06-18 | 775 | 809 | 775 | 809 | 4,000 | 8,090 |
| 1993-06-17 | 790 | 790 | 769 | 770 | 12,000 | 7,700 |
| 1993-06-16 | 819 | 819 | 799 | 799 | 7,000 | 7,990 |
| 1993-06-15 | 845 | 845 | 820 | 820 | 10,000 | 8,200 |
| 1993-06-14 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1993-06-11 | 849 | 851 | 841 | 841 | 12,000 | 8,410 |
| 1993-06-10 | 840 | 851 | 840 | 850 | 12,000 | 8,500 |
| 1993-06-08 | 861 | 861 | 840 | 840 | 18,000 | 8,400 |
| 1993-06-07 | 882 | 882 | 860 | 861 | 16,000 | 8,610 |
| 1993-06-04 | 890 | 890 | 875 | 880 | 11,000 | 8,800 |
| 1993-06-03 | 881 | 890 | 880 | 890 | 11,000 | 8,900 |
| 1993-06-02 | 866 | 895 | 866 | 870 | 13,000 | 8,700 |
| 1993-06-01 | 871 | 882 | 861 | 861 | 20,000 | 8,610 |
| 1993-05-31 | 920 | 920 | 865 | 865 | 20,000 | 8,650 |
| 1993-05-28 | 950 | 950 | 915 | 920 | 28,000 | 9,200 |
| 1993-05-27 | 933 | 949 | 917 | 949 | 128,000 | 9,490 |
| 1993-05-26 | 901 | 935 | 901 | 930 | 189,000 | 9,300 |
| 1993-05-25 | 890 | 900 | 880 | 900 | 79,000 | 9,000 |
| 1993-05-24 | 860 | 900 | 860 | 870 | 145,000 | 8,700 |
| 1993-05-21 | 840 | 840 | 825 | 830 | 9,000 | 8,300 |
| 1993-05-20 | 845 | 850 | 830 | 830 | 23,000 | 8,300 |
| 1993-05-19 | 848 | 849 | 825 | 825 | 16,000 | 8,250 |
| 1993-05-18 | 850 | 899 | 850 | 850 | 53,000 | 8,500 |
| 1993-05-17 | 851 | 856 | 835 | 835 | 14,000 | 8,350 |
| 1993-05-14 | 850 | 860 | 845 | 850 | 17,000 | 8,500 |
| 1993-05-13 | 861 | 861 | 835 | 845 | 19,000 | 8,450 |
| 1993-05-12 | 874 | 874 | 860 | 870 | 34,000 | 8,700 |
| 1993-05-11 | 872 | 875 | 860 | 875 | 59,000 | 8,750 |
| 1993-05-10 | 911 | 915 | 860 | 875 | 277,000 | 8,750 |
| 1993-05-07 | 871 | 871 | 871 | 871 | 102,000 | 8,710 |
| 1993-05-06 | 780 | 800 | 770 | 771 | 74,000 | 7,710 |
| 1993-04-30 | 750 | 770 | 750 | 770 | 60,000 | 7,700 |
| 1993-04-28 | 750 | 760 | 750 | 750 | 12,000 | 7,500 |
| 1993-04-27 | 710 | 730 | 710 | 730 | 15,000 | 7,300 |
| 1993-04-26 | 700 | 700 | 691 | 691 | 2,000 | 6,910 |
| 1993-04-23 | 710 | 710 | 700 | 700 | 9,000 | 7,000 |
| 1993-04-22 | 720 | 720 | 700 | 700 | 22,000 | 7,000 |
| 1993-04-21 | 730 | 730 | 710 | 720 | 26,000 | 7,200 |
| 1993-04-20 | 710 | 730 | 708 | 720 | 12,000 | 7,200 |
| 1993-04-19 | 708 | 730 | 708 | 710 | 10,000 | 7,100 |
| 1993-04-16 | 747 | 747 | 719 | 719 | 6,000 | 7,190 |
| 1993-04-15 | 760 | 760 | 750 | 750 | 4,000 | 7,500 |
| 1993-04-14 | 777 | 777 | 765 | 765 | 14,000 | 7,650 |
| 1993-04-13 | 755 | 780 | 750 | 780 | 50,000 | 7,800 |
| 1993-04-12 | 780 | 812 | 760 | 760 | 100,000 | 7,600 |
| 1993-04-09 | 740 | 775 | 739 | 765 | 106,000 | 7,650 |
| 1993-04-08 | 660 | 700 | 660 | 700 | 42,000 | 7,000 |
| 1993-04-07 | 660 | 665 | 660 | 660 | 5,000 | 6,600 |
| 1993-04-06 | 665 | 670 | 665 | 665 | 5,000 | 6,650 |
| 1993-04-05 | 660 | 670 | 660 | 665 | 12,000 | 6,650 |
| 1993-04-02 | 660 | 670 | 655 | 660 | 23,000 | 6,600 |
| 1993-04-01 | 667 | 667 | 660 | 660 | 6,000 | 6,600 |
| 1993-03-30 | 680 | 680 | 660 | 665 | 12,000 | 6,650 |
| 1993-03-29 | 680 | 680 | 679 | 680 | 21,000 | 6,800 |
| 1993-03-26 | 685 | 691 | 670 | 680 | 61,000 | 6,800 |
| 1993-03-25 | 645 | 680 | 645 | 680 | 32,000 | 6,800 |
| 1993-03-24 | 644 | 650 | 644 | 645 | 14,000 | 6,450 |
| 1993-03-23 | 650 | 650 | 645 | 645 | 14,000 | 6,450 |
| 1993-03-22 | 641 | 650 | 640 | 645 | 21,000 | 6,450 |
| 1993-03-19 | 634 | 645 | 630 | 630 | 42,000 | 6,300 |
| 1993-03-18 | 587 | 644 | 587 | 640 | 37,000 | 6,400 |
| 1993-03-17 | 585 | 586 | 585 | 586 | 6,000 | 5,860 |
| 1993-03-16 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1993-03-15 | 602 | 604 | 580 | 580 | 10,000 | 5,800 |
| 1993-03-12 | 605 | 609 | 596 | 600 | 19,000 | 6,000 |
| 1993-03-11 | 609 | 610 | 605 | 605 | 27,000 | 6,050 |
| 1993-03-10 | 585 | 606 | 585 | 605 | 13,000 | 6,050 |
| 1993-03-09 | 609 | 609 | 583 | 583 | 3,000 | 5,830 |
| 1993-03-08 | 610 | 610 | 595 | 609 | 5,000 | 6,090 |
| 1993-03-05 | 600 | 619 | 600 | 610 | 48,000 | 6,100 |
| 1993-03-04 | 630 | 630 | 600 | 623 | 14,000 | 6,230 |
| 1993-03-03 | 580 | 660 | 580 | 630 | 140,000 | 6,300 |
| 1993-03-02 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-03-01 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1993-02-26 | 598 | 598 | 570 | 580 | 6,000 | 5,800 |
| 1993-02-25 | 600 | 615 | 599 | 599 | 27,000 | 5,990 |
| 1993-02-24 | 556 | 599 | 550 | 599 | 31,000 | 5,990 |
| 1993-02-23 | 541 | 550 | 541 | 550 | 8,000 | 5,500 |
| 1993-02-22 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 1993-02-19 | 550 | 560 | 550 | 560 | 10,000 | 5,600 |
| 1993-02-18 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1993-02-17 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-02-16 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 1993-02-15 | 551 | 551 | 550 | 550 | 4,000 | 5,500 |
| 1993-02-12 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-02-09 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1993-02-08 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 1993-02-05 | 560 | 560 | 555 | 555 | 6,000 | 5,550 |
| 1993-02-04 | 550 | 560 | 550 | 555 | 7,000 | 5,550 |
| 1993-02-02 | 550 | 550 | 548 | 548 | 3,000 | 5,480 |
| 1993-02-01 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-01-27 | 550 | 550 | 521 | 550 | 5,000 | 5,500 |
| 1993-01-25 | 550 | 555 | 550 | 555 | 2,000 | 5,550 |
| 1993-01-22 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1993-01-21 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1993-01-20 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 1993-01-19 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-01-18 | 580 | 580 | 570 | 570 | 3,000 | 5,700 |
| 1993-01-14 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-01-13 | 561 | 570 | 561 | 570 | 3,000 | 5,700 |
| 1993-01-12 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1993-01-11 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-01-08 | 561 | 561 | 561 | 561 | 8,000 | 5,610 |
| 1993-01-07 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 1993-01-05 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
