5199 不二ラテックス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-12-26 | 410 | 410 | 400 | 400 | 9,000 | 4,000 |
| 1996-12-24 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1996-12-20 | 423 | 423 | 420 | 420 | 3,000 | 4,200 |
| 1996-12-19 | 430 | 430 | 424 | 424 | 3,000 | 4,240 |
| 1996-12-18 | 430 | 440 | 430 | 440 | 2,000 | 4,400 |
| 1996-12-17 | 430 | 430 | 423 | 423 | 4,000 | 4,230 |
| 1996-12-16 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1996-12-13 | 450 | 450 | 441 | 441 | 8,000 | 4,410 |
| 1996-12-11 | 452 | 452 | 450 | 450 | 2,000 | 4,500 |
| 1996-12-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-12-05 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1996-12-04 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1996-12-02 | 460 | 460 | 450 | 450 | 12,000 | 4,500 |
| 1996-11-29 | 461 | 461 | 460 | 460 | 3,000 | 4,600 |
| 1996-11-28 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1996-11-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-11-22 | 460 | 461 | 460 | 461 | 6,000 | 4,610 |
| 1996-11-21 | 456 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1996-11-20 | 480 | 480 | 430 | 435 | 45,000 | 4,350 |
| 1996-11-19 | 495 | 495 | 480 | 480 | 5,000 | 4,800 |
| 1996-11-14 | 500 | 500 | 498 | 498 | 3,000 | 4,980 |
| 1996-11-13 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1996-11-12 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-11-08 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-11-07 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1996-11-06 | 500 | 501 | 500 | 501 | 16,000 | 5,010 |
| 1996-11-05 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1996-10-30 | 509 | 509 | 501 | 501 | 3,000 | 5,010 |
| 1996-10-29 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-10-28 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-10-25 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 1996-10-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-10-23 | 503 | 503 | 500 | 500 | 5,000 | 5,000 |
| 1996-10-22 | 510 | 510 | 505 | 505 | 3,000 | 5,050 |
| 1996-10-18 | 504 | 508 | 504 | 508 | 3,000 | 5,080 |
| 1996-10-16 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1996-10-15 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-10-14 | 503 | 503 | 501 | 501 | 4,000 | 5,010 |
| 1996-10-09 | 505 | 505 | 503 | 505 | 6,000 | 5,050 |
| 1996-10-08 | 507 | 507 | 506 | 506 | 2,000 | 5,060 |
| 1996-10-07 | 507 | 507 | 506 | 506 | 4,000 | 5,060 |
| 1996-10-04 | 507 | 510 | 507 | 510 | 2,000 | 5,100 |
| 1996-10-03 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1996-10-02 | 521 | 521 | 520 | 520 | 2,000 | 5,200 |
| 1996-10-01 | 520 | 521 | 520 | 521 | 2,000 | 5,210 |
| 1996-09-30 | 520 | 521 | 520 | 521 | 3,000 | 5,210 |
| 1996-09-27 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1996-09-26 | 538 | 538 | 521 | 521 | 4,000 | 5,210 |
| 1996-09-25 | 538 | 538 | 535 | 535 | 2,000 | 5,350 |
| 1996-09-24 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1996-09-20 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1996-09-18 | 550 | 550 | 535 | 550 | 7,000 | 5,500 |
| 1996-09-17 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 1996-09-10 | 503 | 505 | 503 | 505 | 6,000 | 5,050 |
| 1996-09-09 | 504 | 504 | 503 | 503 | 2,000 | 5,030 |
| 1996-09-06 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1996-09-04 | 520 | 520 | 501 | 501 | 3,000 | 5,010 |
| 1996-08-30 | 521 | 521 | 500 | 500 | 8,000 | 5,000 |
| 1996-08-29 | 520 | 524 | 520 | 524 | 2,000 | 5,240 |
| 1996-08-28 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1996-08-26 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1996-08-23 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1996-08-22 | 522 | 522 | 520 | 521 | 4,000 | 5,210 |
| 1996-08-21 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1996-08-20 | 527 | 530 | 527 | 527 | 4,000 | 5,270 |
| 1996-08-19 | 527 | 527 | 527 | 527 | 2,000 | 5,270 |
| 1996-08-16 | 521 | 525 | 521 | 525 | 2,000 | 5,250 |
| 1996-08-15 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-08-14 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1996-08-12 | 501 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1996-08-09 | 535 | 535 | 510 | 510 | 12,000 | 5,100 |
| 1996-08-07 | 538 | 538 | 535 | 535 | 4,000 | 5,350 |
| 1996-08-06 | 555 | 555 | 535 | 535 | 8,000 | 5,350 |
| 1996-08-05 | 553 | 553 | 552 | 552 | 3,000 | 5,520 |
| 1996-08-02 | 555 | 555 | 552 | 552 | 3,000 | 5,520 |
| 1996-07-31 | 570 | 570 | 550 | 550 | 5,000 | 5,500 |
| 1996-07-30 | 590 | 600 | 590 | 599 | 8,000 | 5,990 |
| 1996-07-29 | 615 | 615 | 600 | 603 | 23,000 | 6,030 |
| 1996-07-26 | 557 | 600 | 557 | 600 | 38,000 | 6,000 |
| 1996-07-25 | 560 | 565 | 557 | 557 | 3,000 | 5,570 |
| 1996-07-24 | 561 | 561 | 560 | 560 | 6,000 | 5,600 |
| 1996-07-23 | 561 | 561 | 561 | 561 | 4,000 | 5,610 |
| 1996-07-22 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1996-07-19 | 560 | 590 | 560 | 590 | 10,000 | 5,900 |
| 1996-07-18 | 575 | 580 | 575 | 576 | 9,000 | 5,760 |
| 1996-07-17 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1996-07-16 | 580 | 580 | 570 | 580 | 9,000 | 5,800 |
| 1996-07-15 | 589 | 590 | 580 | 590 | 11,000 | 5,900 |
| 1996-07-12 | 589 | 590 | 580 | 590 | 6,000 | 5,900 |
| 1996-07-11 | 600 | 600 | 590 | 590 | 12,000 | 5,900 |
| 1996-07-10 | 605 | 610 | 600 | 600 | 6,000 | 6,000 |
| 1996-07-09 | 606 | 606 | 606 | 606 | 2,000 | 6,060 |
| 1996-07-08 | 626 | 630 | 600 | 619 | 14,000 | 6,190 |
| 1996-07-05 | 606 | 638 | 600 | 620 | 74,000 | 6,200 |
| 1996-07-04 | 618 | 620 | 590 | 592 | 57,000 | 5,920 |
| 1996-07-03 | 570 | 580 | 560 | 579 | 38,000 | 5,790 |
| 1996-07-02 | 580 | 580 | 561 | 570 | 6,000 | 5,700 |
| 1996-07-01 | 580 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1996-06-28 | 580 | 580 | 570 | 580 | 11,000 | 5,800 |
| 1996-06-26 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1996-06-25 | 570 | 570 | 560 | 560 | 5,000 | 5,600 |
| 1996-06-24 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1996-06-21 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1996-06-20 | 570 | 571 | 570 | 571 | 2,000 | 5,710 |
| 1996-06-19 | 566 | 566 | 566 | 566 | 2,000 | 5,660 |
| 1996-06-17 | 560 | 562 | 560 | 562 | 5,000 | 5,620 |
| 1996-06-12 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 1996-06-11 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1996-06-07 | 582 | 582 | 580 | 580 | 2,000 | 5,800 |
| 1996-06-06 | 601 | 602 | 601 | 602 | 2,000 | 6,020 |
| 1996-06-04 | 580 | 580 | 570 | 570 | 3,000 | 5,700 |
| 1996-06-03 | 616 | 620 | 590 | 590 | 31,000 | 5,900 |
| 1996-05-31 | 581 | 610 | 581 | 609 | 47,000 | 6,090 |
| 1996-05-30 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1996-05-29 | 575 | 575 | 545 | 545 | 29,000 | 5,450 |
| 1996-05-28 | 585 | 590 | 575 | 575 | 26,000 | 5,750 |
| 1996-05-27 | 582 | 590 | 580 | 590 | 10,000 | 5,900 |
| 1996-05-24 | 593 | 595 | 580 | 580 | 22,000 | 5,800 |
| 1996-05-23 | 600 | 600 | 595 | 595 | 4,000 | 5,950 |
| 1996-05-21 | 605 | 610 | 600 | 602 | 15,000 | 6,020 |
| 1996-05-20 | 602 | 603 | 602 | 603 | 2,000 | 6,030 |
| 1996-05-17 | 603 | 610 | 602 | 605 | 10,000 | 6,050 |
| 1996-05-16 | 615 | 630 | 602 | 602 | 41,000 | 6,020 |
| 1996-05-15 | 585 | 609 | 585 | 609 | 30,000 | 6,090 |
| 1996-05-14 | 580 | 585 | 580 | 585 | 5,000 | 5,850 |
| 1996-05-13 | 582 | 590 | 580 | 580 | 13,000 | 5,800 |
| 1996-05-10 | 580 | 585 | 570 | 585 | 6,000 | 5,850 |
| 1996-05-09 | 585 | 590 | 580 | 580 | 14,000 | 5,800 |
| 1996-05-08 | 585 | 585 | 580 | 580 | 3,000 | 5,800 |
| 1996-05-02 | 589 | 589 | 580 | 580 | 4,000 | 5,800 |
| 1996-05-01 | 589 | 590 | 570 | 590 | 23,000 | 5,900 |
| 1996-04-30 | 589 | 590 | 580 | 589 | 9,000 | 5,890 |
| 1996-04-26 | 562 | 590 | 562 | 590 | 5,000 | 5,900 |
| 1996-04-25 | 580 | 580 | 550 | 550 | 3,000 | 5,500 |
| 1996-04-24 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1996-04-23 | 590 | 590 | 580 | 580 | 6,000 | 5,800 |
| 1996-04-22 | 595 | 600 | 590 | 590 | 8,000 | 5,900 |
| 1996-04-19 | 585 | 595 | 585 | 591 | 7,000 | 5,910 |
| 1996-04-18 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1996-04-17 | 590 | 590 | 560 | 560 | 5,000 | 5,600 |
| 1996-04-16 | 600 | 610 | 590 | 590 | 33,000 | 5,900 |
| 1996-04-15 | 562 | 600 | 562 | 600 | 23,000 | 6,000 |
| 1996-04-12 | 545 | 560 | 545 | 560 | 12,000 | 5,600 |
| 1996-04-10 | 531 | 550 | 531 | 540 | 9,000 | 5,400 |
| 1996-04-09 | 550 | 550 | 530 | 530 | 5,000 | 5,300 |
| 1996-04-08 | 545 | 550 | 545 | 550 | 8,000 | 5,500 |
| 1996-04-05 | 540 | 545 | 540 | 545 | 5,000 | 5,450 |
| 1996-04-04 | 545 | 545 | 540 | 540 | 5,000 | 5,400 |
| 1996-04-03 | 549 | 555 | 549 | 550 | 4,000 | 5,500 |
| 1996-04-02 | 550 | 555 | 540 | 540 | 9,000 | 5,400 |
| 1996-04-01 | 531 | 550 | 531 | 549 | 14,000 | 5,490 |
| 1996-03-29 | 510 | 530 | 510 | 530 | 3,000 | 5,300 |
| 1996-03-28 | 515 | 515 | 510 | 510 | 2,000 | 5,100 |
| 1996-03-27 | 511 | 511 | 506 | 506 | 14,000 | 5,060 |
| 1996-03-26 | 510 | 510 | 509 | 510 | 8,000 | 5,100 |
| 1996-03-25 | 509 | 511 | 509 | 510 | 6,000 | 5,100 |
| 1996-03-22 | 510 | 510 | 509 | 509 | 3,000 | 5,090 |
| 1996-03-19 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1996-03-18 | 509 | 515 | 509 | 515 | 10,000 | 5,150 |
| 1996-03-15 | 507 | 512 | 505 | 508 | 9,000 | 5,080 |
| 1996-03-14 | 507 | 507 | 507 | 507 | 4,000 | 5,070 |
| 1996-03-13 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1996-03-11 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1996-03-06 | 535 | 535 | 505 | 505 | 5,000 | 5,050 |
| 1996-03-05 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-03-04 | 530 | 530 | 521 | 521 | 10,000 | 5,210 |
| 1996-03-01 | 540 | 540 | 530 | 530 | 4,000 | 5,300 |
| 1996-02-29 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1996-02-28 | 552 | 562 | 550 | 550 | 17,000 | 5,500 |
| 1996-02-27 | 541 | 555 | 540 | 550 | 22,000 | 5,500 |
| 1996-02-26 | 520 | 525 | 520 | 525 | 4,000 | 5,250 |
| 1996-02-23 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-02-22 | 500 | 500 | 500 | 500 | 24,000 | 5,000 |
| 1996-02-21 | 520 | 520 | 500 | 500 | 14,000 | 5,000 |
| 1996-02-19 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1996-02-16 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1996-02-15 | 540 | 540 | 525 | 540 | 7,000 | 5,400 |
| 1996-02-13 | 535 | 540 | 530 | 540 | 8,000 | 5,400 |
| 1996-02-09 | 553 | 553 | 535 | 535 | 6,000 | 5,350 |
| 1996-02-08 | 555 | 555 | 553 | 553 | 5,000 | 5,530 |
| 1996-02-07 | 566 | 566 | 555 | 555 | 9,000 | 5,550 |
| 1996-02-06 | 566 | 566 | 565 | 566 | 6,000 | 5,660 |
| 1996-02-05 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1996-02-02 | 580 | 580 | 565 | 565 | 9,000 | 5,650 |
| 1996-02-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-01-31 | 577 | 579 | 566 | 566 | 6,000 | 5,660 |
| 1996-01-29 | 560 | 575 | 555 | 561 | 13,000 | 5,610 |
| 1996-01-26 | 565 | 570 | 560 | 560 | 12,000 | 5,600 |
| 1996-01-25 | 569 | 570 | 560 | 570 | 10,000 | 5,700 |
| 1996-01-24 | 576 | 576 | 570 | 570 | 4,000 | 5,700 |
| 1996-01-23 | 580 | 580 | 570 | 576 | 10,000 | 5,760 |
| 1996-01-22 | 570 | 580 | 566 | 580 | 8,000 | 5,800 |
| 1996-01-19 | 580 | 580 | 566 | 566 | 11,000 | 5,660 |
| 1996-01-18 | 590 | 590 | 580 | 580 | 16,000 | 5,800 |
| 1996-01-17 | 599 | 600 | 581 | 590 | 12,000 | 5,900 |
| 1996-01-16 | 581 | 600 | 581 | 600 | 4,000 | 6,000 |
| 1996-01-12 | 571 | 575 | 570 | 575 | 3,000 | 5,750 |
| 1996-01-11 | 570 | 570 | 567 | 569 | 7,000 | 5,690 |
| 1996-01-10 | 566 | 567 | 566 | 567 | 4,000 | 5,670 |
| 1996-01-09 | 563 | 570 | 560 | 565 | 19,000 | 5,650 |
| 1996-01-08 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1996-01-05 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1996-01-04 | 550 | 560 | 550 | 560 | 6,000 | 5,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株