5199 不二ラテックス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 565 | 565 | 545 | 550 | 15,000 | 5,500 |
| 1995-12-28 | 580 | 580 | 555 | 565 | 8,000 | 5,650 |
| 1995-12-27 | 575 | 590 | 575 | 580 | 11,000 | 5,800 |
| 1995-12-26 | 620 | 620 | 589 | 589 | 18,000 | 5,890 |
| 1995-12-25 | 619 | 632 | 601 | 620 | 14,000 | 6,200 |
| 1995-12-22 | 666 | 667 | 600 | 640 | 58,000 | 6,400 |
| 1995-12-21 | 625 | 675 | 605 | 670 | 196,000 | 6,700 |
| 1995-12-20 | 510 | 575 | 510 | 575 | 50,000 | 5,750 |
| 1995-12-19 | 501 | 501 | 495 | 495 | 4,000 | 4,950 |
| 1995-12-18 | 501 | 510 | 501 | 505 | 4,000 | 5,050 |
| 1995-12-15 | 492 | 500 | 491 | 491 | 6,000 | 4,910 |
| 1995-12-13 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1995-12-12 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1995-12-11 | 522 | 530 | 520 | 520 | 8,000 | 5,200 |
| 1995-12-08 | 540 | 540 | 520 | 521 | 16,000 | 5,210 |
| 1995-12-07 | 521 | 540 | 516 | 540 | 27,000 | 5,400 |
| 1995-12-06 | 490 | 515 | 490 | 511 | 23,000 | 5,110 |
| 1995-12-05 | 500 | 510 | 490 | 490 | 19,000 | 4,900 |
| 1995-12-04 | 460 | 490 | 460 | 490 | 20,000 | 4,900 |
| 1995-12-01 | 457 | 460 | 457 | 460 | 3,000 | 4,600 |
| 1995-11-30 | 455 | 456 | 455 | 456 | 7,000 | 4,560 |
| 1995-11-29 | 451 | 455 | 451 | 455 | 5,000 | 4,550 |
| 1995-11-28 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1995-11-27 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1995-11-24 | 457 | 457 | 455 | 455 | 5,000 | 4,550 |
| 1995-11-22 | 451 | 457 | 450 | 457 | 25,000 | 4,570 |
| 1995-11-21 | 457 | 457 | 457 | 457 | 5,000 | 4,570 |
| 1995-11-17 | 461 | 470 | 461 | 470 | 3,000 | 4,700 |
| 1995-11-16 | 460 | 470 | 460 | 470 | 2,000 | 4,700 |
| 1995-11-15 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1995-11-14 | 456 | 456 | 455 | 455 | 2,000 | 4,550 |
| 1995-11-10 | 455 | 455 | 451 | 455 | 18,000 | 4,550 |
| 1995-11-09 | 450 | 450 | 445 | 445 | 44,000 | 4,450 |
| 1995-11-08 | 460 | 460 | 450 | 450 | 6,000 | 4,500 |
| 1995-11-06 | 455 | 455 | 455 | 455 | 11,000 | 4,550 |
| 1995-11-02 | 460 | 460 | 450 | 450 | 9,000 | 4,500 |
| 1995-11-01 | 461 | 465 | 460 | 460 | 6,000 | 4,600 |
| 1995-10-31 | 465 | 465 | 460 | 460 | 8,000 | 4,600 |
| 1995-10-30 | 465 | 465 | 465 | 465 | 16,000 | 4,650 |
| 1995-10-27 | 462 | 462 | 460 | 460 | 6,000 | 4,600 |
| 1995-10-26 | 460 | 461 | 460 | 461 | 3,000 | 4,610 |
| 1995-10-24 | 480 | 490 | 471 | 471 | 11,000 | 4,710 |
| 1995-10-19 | 500 | 505 | 495 | 505 | 7,000 | 5,050 |
| 1995-10-17 | 500 | 510 | 500 | 510 | 4,000 | 5,100 |
| 1995-10-16 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1995-10-13 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1995-10-12 | 500 | 501 | 500 | 501 | 5,000 | 5,010 |
| 1995-10-11 | 505 | 505 | 500 | 505 | 6,000 | 5,050 |
| 1995-10-06 | 515 | 515 | 501 | 501 | 2,000 | 5,010 |
| 1995-10-05 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1995-10-04 | 501 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1995-10-03 | 529 | 529 | 500 | 500 | 19,000 | 5,000 |
| 1995-10-02 | 515 | 540 | 515 | 540 | 6,000 | 5,400 |
| 1995-09-29 | 501 | 519 | 500 | 519 | 7,000 | 5,190 |
| 1995-09-28 | 519 | 520 | 501 | 520 | 8,000 | 5,200 |
| 1995-09-27 | 510 | 520 | 501 | 520 | 10,000 | 5,200 |
| 1995-09-25 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 1995-09-22 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1995-09-21 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1995-09-20 | 520 | 540 | 520 | 530 | 6,000 | 5,300 |
| 1995-09-19 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1995-09-18 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 1995-09-13 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-09-12 | 520 | 530 | 520 | 530 | 2,000 | 5,300 |
| 1995-09-11 | 505 | 520 | 501 | 501 | 10,000 | 5,010 |
| 1995-09-06 | 520 | 520 | 501 | 501 | 2,000 | 5,010 |
| 1995-09-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-09-04 | 540 | 540 | 520 | 520 | 3,000 | 5,200 |
| 1995-09-01 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1995-08-30 | 530 | 540 | 520 | 540 | 6,000 | 5,400 |
| 1995-08-29 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1995-08-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-08-24 | 540 | 580 | 540 | 580 | 8,000 | 5,800 |
| 1995-08-23 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-08-22 | 570 | 570 | 550 | 550 | 4,000 | 5,500 |
| 1995-08-21 | 580 | 580 | 570 | 580 | 6,000 | 5,800 |
| 1995-08-18 | 550 | 560 | 550 | 560 | 8,000 | 5,600 |
| 1995-08-17 | 560 | 560 | 555 | 555 | 8,000 | 5,550 |
| 1995-08-16 | 559 | 560 | 549 | 560 | 11,000 | 5,600 |
| 1995-08-15 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1995-08-14 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-08-11 | 550 | 550 | 550 | 550 | 22,000 | 5,500 |
| 1995-08-10 | 549 | 549 | 529 | 549 | 4,000 | 5,490 |
| 1995-08-09 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-08-08 | 550 | 560 | 550 | 550 | 21,000 | 5,500 |
| 1995-08-07 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1995-08-04 | 550 | 559 | 550 | 559 | 10,000 | 5,590 |
| 1995-08-03 | 514 | 550 | 514 | 550 | 7,000 | 5,500 |
| 1995-08-02 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1995-07-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-07-28 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 1995-07-27 | 490 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1995-07-25 | 480 | 495 | 480 | 495 | 4,000 | 4,950 |
| 1995-07-24 | 500 | 500 | 496 | 496 | 3,000 | 4,960 |
| 1995-07-20 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-07-19 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-07-17 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1995-07-14 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 1995-07-13 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1995-07-12 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-07-10 | 486 | 510 | 486 | 510 | 4,000 | 5,100 |
| 1995-07-07 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1995-07-06 | 475 | 477 | 475 | 477 | 2,000 | 4,770 |
| 1995-07-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-07-03 | 482 | 482 | 480 | 480 | 6,000 | 4,800 |
| 1995-06-28 | 462 | 463 | 462 | 463 | 2,000 | 4,630 |
| 1995-06-27 | 486 | 486 | 485 | 485 | 3,000 | 4,850 |
| 1995-06-26 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1995-06-23 | 460 | 485 | 460 | 485 | 2,000 | 4,850 |
| 1995-06-22 | 470 | 470 | 441 | 441 | 5,000 | 4,410 |
| 1995-06-21 | 465 | 470 | 465 | 470 | 2,000 | 4,700 |
| 1995-06-20 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-06-16 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1995-06-15 | 426 | 428 | 421 | 421 | 10,000 | 4,210 |
| 1995-06-14 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1995-06-09 | 500 | 500 | 495 | 495 | 5,000 | 4,950 |
| 1995-06-08 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1995-06-07 | 518 | 518 | 500 | 500 | 6,000 | 5,000 |
| 1995-06-05 | 511 | 520 | 511 | 520 | 2,000 | 5,200 |
| 1995-06-01 | 520 | 520 | 501 | 501 | 7,000 | 5,010 |
| 1995-05-31 | 520 | 520 | 520 | 520 | 13,000 | 5,200 |
| 1995-05-30 | 530 | 530 | 520 | 520 | 3,000 | 5,200 |
| 1995-05-29 | 521 | 540 | 520 | 540 | 5,000 | 5,400 |
| 1995-05-26 | 540 | 540 | 520 | 540 | 11,000 | 5,400 |
| 1995-05-25 | 549 | 550 | 540 | 540 | 10,000 | 5,400 |
| 1995-05-24 | 570 | 570 | 560 | 560 | 8,000 | 5,600 |
| 1995-05-23 | 561 | 570 | 560 | 570 | 6,000 | 5,700 |
| 1995-05-22 | 590 | 590 | 561 | 561 | 6,000 | 5,610 |
| 1995-05-19 | 600 | 600 | 590 | 590 | 4,000 | 5,900 |
| 1995-05-18 | 605 | 615 | 605 | 615 | 2,000 | 6,150 |
| 1995-05-17 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1995-05-15 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1995-05-12 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1995-05-11 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1995-05-09 | 650 | 655 | 650 | 655 | 5,000 | 6,550 |
| 1995-05-08 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1995-05-02 | 630 | 670 | 630 | 650 | 32,000 | 6,500 |
| 1995-05-01 | 590 | 640 | 590 | 630 | 23,000 | 6,300 |
| 1995-04-28 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1995-04-24 | 575 | 580 | 575 | 580 | 3,000 | 5,800 |
| 1995-04-17 | 561 | 561 | 550 | 550 | 3,000 | 5,500 |
| 1995-04-11 | 570 | 570 | 563 | 563 | 2,000 | 5,630 |
| 1995-04-07 | 596 | 596 | 596 | 596 | 2,000 | 5,960 |
| 1995-04-06 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1995-03-31 | 636 | 636 | 635 | 635 | 3,000 | 6,350 |
| 1995-03-30 | 590 | 635 | 590 | 635 | 11,000 | 6,350 |
| 1995-03-29 | 620 | 620 | 590 | 590 | 3,000 | 5,900 |
| 1995-03-28 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1995-03-24 | 579 | 579 | 550 | 560 | 6,000 | 5,600 |
| 1995-03-22 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 1995-03-14 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-03-13 | 682 | 682 | 681 | 681 | 2,000 | 6,810 |
| 1995-03-10 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-03-09 | 680 | 681 | 680 | 680 | 13,000 | 6,800 |
| 1995-03-08 | 690 | 690 | 680 | 680 | 5,000 | 6,800 |
| 1995-03-07 | 690 | 695 | 685 | 695 | 4,000 | 6,950 |
| 1995-03-06 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1995-03-02 | 681 | 700 | 681 | 690 | 10,000 | 6,900 |
| 1995-03-01 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-02-28 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1995-02-27 | 705 | 705 | 693 | 693 | 4,000 | 6,930 |
| 1995-02-23 | 740 | 740 | 711 | 711 | 3,000 | 7,110 |
| 1995-02-22 | 691 | 731 | 691 | 720 | 17,000 | 7,200 |
| 1995-02-21 | 682 | 691 | 682 | 691 | 2,000 | 6,910 |
| 1995-02-20 | 682 | 682 | 681 | 681 | 2,000 | 6,810 |
| 1995-02-17 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-02-16 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-02-14 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-02-13 | 682 | 690 | 682 | 690 | 6,000 | 6,900 |
| 1995-02-10 | 700 | 700 | 682 | 682 | 2,000 | 6,820 |
| 1995-02-09 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1995-02-08 | 721 | 721 | 721 | 721 | 5,000 | 7,210 |
| 1995-02-03 | 721 | 755 | 721 | 731 | 15,000 | 7,310 |
| 1995-02-02 | 683 | 700 | 680 | 700 | 10,000 | 7,000 |
| 1995-02-01 | 680 | 685 | 680 | 681 | 4,000 | 6,810 |
| 1995-01-31 | 701 | 701 | 680 | 680 | 8,000 | 6,800 |
| 1995-01-30 | 720 | 720 | 699 | 700 | 16,000 | 7,000 |
| 1995-01-27 | 759 | 759 | 720 | 720 | 9,000 | 7,200 |
| 1995-01-26 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1995-01-25 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1995-01-24 | 720 | 740 | 720 | 740 | 5,000 | 7,400 |
| 1995-01-23 | 761 | 761 | 710 | 710 | 14,000 | 7,100 |
| 1995-01-20 | 770 | 772 | 760 | 760 | 9,000 | 7,600 |
| 1995-01-19 | 786 | 786 | 770 | 770 | 13,000 | 7,700 |
| 1995-01-18 | 820 | 820 | 780 | 781 | 6,000 | 7,810 |
| 1995-01-17 | 840 | 840 | 832 | 840 | 3,000 | 8,400 |
| 1995-01-13 | 869 | 869 | 850 | 850 | 3,000 | 8,500 |
| 1995-01-12 | 900 | 900 | 874 | 874 | 16,000 | 8,740 |
| 1995-01-11 | 878 | 931 | 878 | 900 | 95,000 | 9,000 |
| 1995-01-10 | 840 | 880 | 839 | 878 | 25,000 | 8,780 |
| 1995-01-09 | 800 | 840 | 800 | 840 | 9,000 | 8,400 |
| 1995-01-06 | 790 | 790 | 780 | 790 | 5,000 | 7,900 |
| 1995-01-05 | 763 | 802 | 762 | 802 | 3,000 | 8,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
