5199 不二ラテックス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 760 | 769 | 760 | 769 | 6,000 | 7,690 |
| 1994-12-28 | 760 | 760 | 751 | 760 | 4,000 | 7,600 |
| 1994-12-27 | 760 | 760 | 755 | 760 | 6,000 | 7,600 |
| 1994-12-26 | 760 | 760 | 750 | 760 | 13,000 | 7,600 |
| 1994-12-22 | 776 | 776 | 765 | 770 | 7,000 | 7,700 |
| 1994-12-21 | 776 | 776 | 776 | 776 | 6,000 | 7,760 |
| 1994-12-20 | 776 | 780 | 776 | 776 | 3,000 | 7,760 |
| 1994-12-19 | 776 | 776 | 775 | 775 | 4,000 | 7,750 |
| 1994-12-15 | 761 | 770 | 761 | 770 | 5,000 | 7,700 |
| 1994-12-14 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1994-12-13 | 830 | 830 | 800 | 800 | 7,000 | 8,000 |
| 1994-12-09 | 840 | 840 | 820 | 820 | 14,000 | 8,200 |
| 1994-12-08 | 856 | 856 | 845 | 850 | 10,000 | 8,500 |
| 1994-12-07 | 880 | 880 | 856 | 856 | 17,000 | 8,560 |
| 1994-12-06 | 870 | 870 | 850 | 850 | 24,000 | 8,500 |
| 1994-12-05 | 841 | 870 | 841 | 870 | 27,000 | 8,700 |
| 1994-12-02 | 831 | 841 | 820 | 841 | 8,000 | 8,410 |
| 1994-12-01 | 852 | 860 | 830 | 830 | 28,000 | 8,300 |
| 1994-11-30 | 830 | 871 | 815 | 815 | 70,000 | 8,150 |
| 1994-11-29 | 751 | 810 | 750 | 810 | 117,000 | 8,100 |
| 1994-11-28 | 750 | 750 | 730 | 734 | 24,000 | 7,340 |
| 1994-11-25 | 731 | 735 | 731 | 734 | 6,000 | 7,340 |
| 1994-11-24 | 760 | 760 | 730 | 731 | 7,000 | 7,310 |
| 1994-11-22 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1994-11-21 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1994-11-18 | 879 | 879 | 850 | 850 | 4,000 | 8,500 |
| 1994-11-17 | 871 | 880 | 860 | 880 | 10,000 | 8,800 |
| 1994-11-16 | 886 | 890 | 840 | 870 | 29,000 | 8,700 |
| 1994-11-15 | 790 | 885 | 790 | 880 | 67,000 | 8,800 |
| 1994-11-14 | 780 | 790 | 780 | 785 | 6,000 | 7,850 |
| 1994-11-11 | 790 | 790 | 780 | 780 | 2,000 | 7,800 |
| 1994-11-09 | 819 | 820 | 800 | 800 | 3,000 | 8,000 |
| 1994-11-04 | 821 | 821 | 821 | 821 | 3,000 | 8,210 |
| 1994-11-01 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1994-10-31 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-10-28 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1994-10-27 | 875 | 875 | 850 | 850 | 8,000 | 8,500 |
| 1994-10-26 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1994-10-25 | 875 | 875 | 868 | 868 | 2,000 | 8,680 |
| 1994-10-24 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1994-10-21 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-10-20 | 880 | 880 | 875 | 880 | 4,000 | 8,800 |
| 1994-10-19 | 898 | 898 | 897 | 898 | 13,000 | 8,980 |
| 1994-10-17 | 900 | 900 | 899 | 899 | 9,000 | 8,990 |
| 1994-10-14 | 900 | 900 | 873 | 873 | 4,000 | 8,730 |
| 1994-10-13 | 900 | 900 | 900 | 900 | 8,000 | 9,000 |
| 1994-10-07 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-10-06 | 880 | 880 | 870 | 870 | 3,000 | 8,700 |
| 1994-10-05 | 880 | 900 | 880 | 890 | 7,000 | 8,900 |
| 1994-10-04 | 881 | 899 | 881 | 899 | 3,000 | 8,990 |
| 1994-09-30 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-09-27 | 875 | 875 | 875 | 875 | 3,000 | 8,750 |
| 1994-09-26 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1994-09-22 | 880 | 890 | 868 | 890 | 4,000 | 8,900 |
| 1994-09-21 | 900 | 910 | 900 | 910 | 3,000 | 9,100 |
| 1994-09-20 | 899 | 900 | 899 | 900 | 60,000 | 9,000 |
| 1994-09-19 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-09-16 | 911 | 911 | 910 | 910 | 3,000 | 9,100 |
| 1994-09-14 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-09-13 | 930 | 930 | 910 | 929 | 5,000 | 9,290 |
| 1994-09-12 | 931 | 940 | 930 | 930 | 6,000 | 9,300 |
| 1994-09-09 | 920 | 930 | 920 | 930 | 9,000 | 9,300 |
| 1994-09-08 | 940 | 940 | 920 | 920 | 12,000 | 9,200 |
| 1994-09-07 | 949 | 949 | 930 | 930 | 6,000 | 9,300 |
| 1994-09-06 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1994-09-05 | 950 | 965 | 950 | 950 | 7,000 | 9,500 |
| 1994-09-02 | 945 | 950 | 940 | 950 | 4,000 | 9,500 |
| 1994-09-01 | 950 | 950 | 935 | 945 | 10,000 | 9,450 |
| 1994-08-31 | 970 | 970 | 941 | 950 | 4,000 | 9,500 |
| 1994-08-30 | 961 | 961 | 961 | 961 | 5,000 | 9,610 |
| 1994-08-29 | 962 | 962 | 962 | 962 | 2,000 | 9,620 |
| 1994-08-26 | 940 | 960 | 940 | 960 | 6,000 | 9,600 |
| 1994-08-25 | 920 | 950 | 920 | 941 | 9,000 | 9,410 |
| 1994-08-24 | 959 | 959 | 910 | 910 | 11,000 | 9,100 |
| 1994-08-23 | 970 | 970 | 960 | 960 | 6,000 | 9,600 |
| 1994-08-22 | 980 | 980 | 970 | 970 | 4,000 | 9,700 |
| 1994-08-19 | 1,000 | 1,000 | 980 | 980 | 12,000 | 9,800 |
| 1994-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1994-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1994-08-16 | 1,000 | 1,000 | 999 | 999 | 7,000 | 9,990 |
| 1994-08-15 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 10,100 |
| 1994-08-11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1994-08-10 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 10,500 |
| 1994-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1994-08-04 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 10,600 |
| 1994-08-03 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 10,500 |
| 1994-08-02 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 10,400 |
| 1994-07-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1994-07-28 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 | 10,100 |
| 1994-07-27 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 | 10,200 |
| 1994-07-26 | 1,020 | 1,020 | 1,010 | 1,020 | 21,000 | 10,200 |
| 1994-07-25 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1994-07-22 | 1,050 | 1,060 | 1,040 | 1,060 | 9,000 | 10,600 |
| 1994-07-21 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 10,700 |
| 1994-07-20 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1994-07-19 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1994-07-18 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1994-07-15 | 1,090 | 1,090 | 1,060 | 1,080 | 15,000 | 10,800 |
| 1994-07-14 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1994-07-13 | 1,060 | 1,070 | 1,030 | 1,070 | 11,000 | 10,700 |
| 1994-07-12 | 1,090 | 1,090 | 1,050 | 1,080 | 6,000 | 10,800 |
| 1994-07-11 | 1,060 | 1,090 | 1,060 | 1,090 | 2,000 | 10,900 |
| 1994-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1994-07-07 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1994-07-06 | 1,090 | 1,090 | 1,070 | 1,080 | 12,000 | 10,800 |
| 1994-07-05 | 1,090 | 1,100 | 1,090 | 1,090 | 12,000 | 10,900 |
| 1994-07-04 | 1,070 | 1,070 | 1,050 | 1,070 | 15,000 | 10,700 |
| 1994-07-01 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1994-06-30 | 1,040 | 1,070 | 1,040 | 1,070 | 7,000 | 10,700 |
| 1994-06-29 | 1,060 | 1,060 | 1,040 | 1,060 | 8,000 | 10,600 |
| 1994-06-28 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 10,600 |
| 1994-06-27 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 | 10,700 |
| 1994-06-24 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1994-06-23 | 1,040 | 1,080 | 1,040 | 1,080 | 12,000 | 10,800 |
| 1994-06-22 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 10,400 |
| 1994-06-21 | 1,090 | 1,090 | 1,060 | 1,060 | 12,000 | 10,600 |
| 1994-06-20 | 1,110 | 1,120 | 1,100 | 1,100 | 14,000 | 11,000 |
| 1994-06-17 | 1,110 | 1,120 | 1,110 | 1,110 | 11,000 | 11,100 |
| 1994-06-16 | 1,120 | 1,120 | 1,100 | 1,120 | 17,000 | 11,200 |
| 1994-06-15 | 1,110 | 1,140 | 1,100 | 1,120 | 26,000 | 11,200 |
| 1994-06-14 | 1,100 | 1,120 | 1,100 | 1,100 | 10,000 | 11,000 |
| 1994-06-13 | 1,090 | 1,110 | 1,090 | 1,100 | 14,000 | 11,000 |
| 1994-06-10 | 1,120 | 1,120 | 1,070 | 1,090 | 29,000 | 10,900 |
| 1994-06-09 | 1,130 | 1,130 | 1,110 | 1,110 | 16,000 | 11,100 |
| 1994-06-08 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1994-06-07 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 11,400 |
| 1994-06-06 | 1,150 | 1,160 | 1,130 | 1,130 | 25,000 | 11,300 |
| 1994-06-03 | 1,100 | 1,110 | 1,100 | 1,100 | 24,000 | 11,000 |
| 1994-06-02 | 1,060 | 1,100 | 1,060 | 1,100 | 16,000 | 11,000 |
| 1994-06-01 | 1,050 | 1,090 | 1,050 | 1,050 | 37,000 | 10,500 |
| 1994-05-31 | 1,050 | 1,050 | 1,030 | 1,030 | 66,000 | 10,300 |
| 1994-05-30 | 1,090 | 1,090 | 1,050 | 1,050 | 14,000 | 10,500 |
| 1994-05-27 | 1,090 | 1,100 | 1,050 | 1,090 | 16,000 | 10,900 |
| 1994-05-26 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 10,900 |
| 1994-05-25 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1994-05-24 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1994-05-23 | 1,160 | 1,160 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1994-05-20 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1994-05-18 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1994-05-17 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 | 11,800 |
| 1994-05-16 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1994-05-13 | 1,150 | 1,150 | 1,140 | 1,150 | 19,000 | 11,500 |
| 1994-05-12 | 1,140 | 1,140 | 1,110 | 1,120 | 17,000 | 11,200 |
| 1994-05-11 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 11,500 |
| 1994-05-10 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1994-05-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1994-05-06 | 1,170 | 1,180 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1994-05-02 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1994-04-28 | 1,160 | 1,190 | 1,150 | 1,180 | 15,000 | 11,800 |
| 1994-04-27 | 1,090 | 1,120 | 1,090 | 1,120 | 5,000 | 11,200 |
| 1994-04-26 | 1,110 | 1,110 | 1,080 | 1,090 | 36,000 | 10,900 |
| 1994-04-25 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1994-04-22 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 | 11,100 |
| 1994-04-21 | 1,150 | 1,150 | 1,120 | 1,150 | 11,000 | 11,500 |
| 1994-04-20 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1994-04-19 | 1,150 | 1,190 | 1,150 | 1,150 | 39,000 | 11,500 |
| 1994-04-18 | 1,170 | 1,170 | 1,150 | 1,150 | 22,000 | 11,500 |
| 1994-04-15 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1994-04-14 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 | 11,600 |
| 1994-04-13 | 1,150 | 1,160 | 1,150 | 1,160 | 15,000 | 11,600 |
| 1994-04-12 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1994-04-11 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 11,900 |
| 1994-04-07 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 12,500 |
| 1994-04-06 | 1,230 | 1,250 | 1,200 | 1,250 | 22,000 | 12,500 |
| 1994-04-05 | 1,150 | 1,160 | 1,150 | 1,160 | 17,000 | 11,600 |
| 1994-04-04 | 1,140 | 1,160 | 1,140 | 1,140 | 8,000 | 11,400 |
| 1994-04-01 | 1,160 | 1,160 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1994-03-31 | 1,170 | 1,170 | 1,120 | 1,160 | 5,000 | 11,600 |
| 1994-03-29 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 11,600 |
| 1994-03-28 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1994-03-25 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1994-03-24 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1994-03-23 | 1,190 | 1,220 | 1,180 | 1,220 | 5,000 | 12,200 |
| 1994-03-22 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 12,100 |
| 1994-03-18 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 12,000 |
| 1994-03-17 | 1,220 | 1,220 | 1,200 | 1,220 | 13,000 | 12,200 |
| 1994-03-16 | 1,210 | 1,220 | 1,200 | 1,210 | 16,000 | 12,100 |
| 1994-03-15 | 1,230 | 1,250 | 1,210 | 1,210 | 18,000 | 12,100 |
| 1994-03-14 | 1,230 | 1,240 | 1,230 | 1,230 | 6,000 | 12,300 |
| 1994-03-11 | 1,250 | 1,250 | 1,210 | 1,210 | 16,000 | 12,100 |
| 1994-03-10 | 1,240 | 1,250 | 1,220 | 1,250 | 15,000 | 12,500 |
| 1994-03-09 | 1,230 | 1,240 | 1,230 | 1,230 | 18,000 | 12,300 |
| 1994-03-08 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 12,300 |
| 1994-03-07 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 12,300 |
| 1994-03-04 | 1,230 | 1,250 | 1,220 | 1,230 | 18,000 | 12,300 |
| 1994-03-03 | 1,230 | 1,230 | 1,210 | 1,230 | 16,000 | 12,300 |
| 1994-03-02 | 1,230 | 1,250 | 1,230 | 1,230 | 25,000 | 12,300 |
| 1994-03-01 | 1,290 | 1,310 | 1,230 | 1,230 | 40,000 | 12,300 |
| 1994-02-28 | 1,310 | 1,310 | 1,290 | 1,290 | 9,000 | 12,900 |
| 1994-02-25 | 1,300 | 1,340 | 1,300 | 1,320 | 26,000 | 13,200 |
| 1994-02-24 | 1,280 | 1,350 | 1,280 | 1,310 | 67,000 | 13,100 |
| 1994-02-23 | 1,320 | 1,320 | 1,270 | 1,300 | 16,000 | 13,000 |
| 1994-02-22 | 1,260 | 1,300 | 1,260 | 1,300 | 19,000 | 13,000 |
| 1994-02-21 | 1,280 | 1,310 | 1,260 | 1,260 | 13,000 | 12,600 |
| 1994-02-18 | 1,260 | 1,280 | 1,250 | 1,280 | 16,000 | 12,800 |
| 1994-02-17 | 1,290 | 1,290 | 1,200 | 1,220 | 29,000 | 12,200 |
| 1994-02-16 | 1,260 | 1,300 | 1,260 | 1,260 | 28,000 | 12,600 |
| 1994-02-15 | 1,280 | 1,280 | 1,200 | 1,260 | 18,000 | 12,600 |
| 1994-02-14 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1994-02-10 | 1,340 | 1,350 | 1,330 | 1,350 | 9,000 | 13,500 |
| 1994-02-09 | 1,390 | 1,400 | 1,340 | 1,360 | 51,000 | 13,600 |
| 1994-02-08 | 1,420 | 1,420 | 1,350 | 1,390 | 93,000 | 13,900 |
| 1994-02-07 | 1,360 | 1,450 | 1,350 | 1,400 | 245,000 | 14,000 |
| 1994-02-04 | 1,340 | 1,400 | 1,330 | 1,380 | 173,000 | 13,800 |
| 1994-02-03 | 1,300 | 1,330 | 1,280 | 1,300 | 61,000 | 13,000 |
| 1994-02-02 | 1,320 | 1,320 | 1,280 | 1,300 | 27,000 | 13,000 |
| 1994-02-01 | 1,340 | 1,350 | 1,270 | 1,300 | 31,000 | 13,000 |
| 1994-01-31 | 1,320 | 1,350 | 1,290 | 1,350 | 30,000 | 13,500 |
| 1994-01-28 | 1,270 | 1,270 | 1,260 | 1,260 | 13,000 | 12,600 |
| 1994-01-27 | 1,310 | 1,330 | 1,240 | 1,280 | 15,000 | 12,800 |
| 1994-01-26 | 1,300 | 1,300 | 1,280 | 1,300 | 17,000 | 13,000 |
| 1994-01-25 | 1,230 | 1,300 | 1,230 | 1,300 | 35,000 | 13,000 |
| 1994-01-24 | 1,210 | 1,250 | 1,200 | 1,250 | 18,000 | 12,500 |
| 1994-01-21 | 1,340 | 1,360 | 1,300 | 1,310 | 126,000 | 13,100 |
| 1994-01-20 | 1,300 | 1,410 | 1,300 | 1,350 | 400,000 | 13,500 |
| 1994-01-19 | 1,300 | 1,310 | 1,260 | 1,310 | 34,000 | 13,100 |
| 1994-01-18 | 1,290 | 1,300 | 1,260 | 1,300 | 19,000 | 13,000 |
| 1994-01-17 | 1,350 | 1,350 | 1,290 | 1,320 | 41,000 | 13,200 |
| 1994-01-14 | 1,190 | 1,350 | 1,180 | 1,350 | 226,000 | 13,500 |
| 1994-01-13 | 1,210 | 1,220 | 1,180 | 1,180 | 19,000 | 11,800 |
| 1994-01-12 | 1,160 | 1,250 | 1,140 | 1,200 | 43,000 | 12,000 |
| 1994-01-11 | 1,240 | 1,240 | 1,180 | 1,180 | 20,000 | 11,800 |
| 1994-01-10 | 1,280 | 1,320 | 1,250 | 1,250 | 160,000 | 12,500 |
| 1994-01-07 | 1,150 | 1,250 | 1,150 | 1,250 | 113,000 | 12,500 |
| 1994-01-06 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 10,500 |
| 1994-01-05 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1994-01-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
