5199 不二ラテックス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1997-12-26 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1997-12-25 | 119 | 119 | 105 | 110 | 7,000 | 1,100 |
| 1997-12-24 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1997-12-22 | 135 | 135 | 130 | 130 | 9,000 | 1,300 |
| 1997-12-19 | 140 | 140 | 135 | 135 | 6,000 | 1,350 |
| 1997-12-11 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1997-12-08 | 145 | 150 | 140 | 150 | 4,000 | 1,500 |
| 1997-12-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1997-12-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1997-12-02 | 145 | 150 | 135 | 150 | 19,000 | 1,500 |
| 1997-12-01 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 1997-11-28 | 180 | 180 | 179 | 179 | 7,000 | 1,790 |
| 1997-11-27 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1997-11-25 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 1997-11-21 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1997-11-19 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 1997-11-12 | 201 | 201 | 200 | 200 | 10,000 | 2,000 |
| 1997-11-11 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1997-11-10 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1997-11-07 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1997-10-30 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1997-10-24 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-10-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-10-22 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-10-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-10-15 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-10-08 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-10-03 | 254 | 255 | 254 | 255 | 11,000 | 2,550 |
| 1997-10-01 | 269 | 270 | 269 | 270 | 4,000 | 2,700 |
| 1997-09-29 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1997-09-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-09-25 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-09-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-09-18 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-09-17 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1997-09-12 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 1997-09-02 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-08-29 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1997-08-28 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1997-08-27 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1997-08-22 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-08-14 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-13 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1997-08-08 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-07 | 310 | 310 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-05 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-08-04 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 1997-07-31 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 1997-07-30 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-07-29 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1997-07-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-07-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-07-14 | 349 | 350 | 349 | 349 | 5,000 | 3,490 |
| 1997-07-10 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1997-07-09 | 340 | 350 | 340 | 350 | 8,000 | 3,500 |
| 1997-07-08 | 340 | 340 | 335 | 335 | 4,000 | 3,350 |
| 1997-07-07 | 330 | 340 | 330 | 340 | 10,000 | 3,400 |
| 1997-07-04 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1997-07-02 | 330 | 330 | 326 | 326 | 4,000 | 3,260 |
| 1997-06-27 | 315 | 340 | 315 | 340 | 6,000 | 3,400 |
| 1997-06-26 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 1997-06-24 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 1997-06-23 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1997-06-20 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-06-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-06-12 | 320 | 335 | 320 | 335 | 7,000 | 3,350 |
| 1997-06-10 | 339 | 340 | 339 | 340 | 4,000 | 3,400 |
| 1997-06-09 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-06-06 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-06-05 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1997-06-04 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1997-06-03 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-05-30 | 340 | 340 | 338 | 340 | 9,000 | 3,400 |
| 1997-05-27 | 340 | 341 | 340 | 341 | 7,000 | 3,410 |
| 1997-05-21 | 360 | 360 | 350 | 350 | 7,000 | 3,500 |
| 1997-05-20 | 362 | 362 | 360 | 360 | 3,000 | 3,600 |
| 1997-05-19 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-05-16 | 341 | 360 | 341 | 360 | 20,000 | 3,600 |
| 1997-05-14 | 350 | 350 | 341 | 341 | 2,000 | 3,410 |
| 1997-05-12 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1997-05-01 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-04-30 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-04-28 | 320 | 340 | 320 | 340 | 4,000 | 3,400 |
| 1997-04-25 | 343 | 343 | 320 | 320 | 9,000 | 3,200 |
| 1997-04-23 | 350 | 360 | 350 | 360 | 3,000 | 3,600 |
| 1997-04-22 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 1997-04-21 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1997-04-17 | 301 | 310 | 300 | 310 | 5,000 | 3,100 |
| 1997-04-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-04-15 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
| 1997-04-11 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 1997-04-10 | 304 | 304 | 300 | 301 | 8,000 | 3,010 |
| 1997-04-09 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
| 1997-04-08 | 310 | 310 | 305 | 305 | 5,000 | 3,050 |
| 1997-04-07 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1997-04-04 | 308 | 310 | 308 | 310 | 3,000 | 3,100 |
| 1997-04-03 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1997-04-02 | 307 | 307 | 303 | 303 | 2,000 | 3,030 |
| 1997-03-31 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1997-03-27 | 310 | 310 | 300 | 300 | 4,000 | 3,000 |
| 1997-03-26 | 310 | 315 | 310 | 315 | 5,000 | 3,150 |
| 1997-03-25 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1997-03-24 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1997-03-21 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 1997-03-19 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1997-03-18 | 330 | 330 | 320 | 320 | 12,000 | 3,200 |
| 1997-03-17 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1997-03-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-03-13 | 330 | 330 | 320 | 320 | 2,000 | 3,200 |
| 1997-03-11 | 310 | 315 | 310 | 315 | 4,000 | 3,150 |
| 1997-03-10 | 311 | 311 | 300 | 300 | 5,000 | 3,000 |
| 1997-03-07 | 345 | 345 | 330 | 330 | 4,000 | 3,300 |
| 1997-03-06 | 355 | 355 | 350 | 350 | 6,000 | 3,500 |
| 1997-03-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-03-04 | 371 | 371 | 370 | 370 | 5,000 | 3,700 |
| 1997-03-03 | 379 | 379 | 379 | 379 | 5,000 | 3,790 |
| 1997-02-25 | 382 | 382 | 380 | 380 | 8,000 | 3,800 |
| 1997-02-24 | 382 | 382 | 382 | 382 | 8,000 | 3,820 |
| 1997-02-21 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 1997-02-20 | 387 | 387 | 382 | 382 | 10,000 | 3,820 |
| 1997-02-19 | 389 | 389 | 387 | 387 | 3,000 | 3,870 |
| 1997-02-14 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-02-13 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1997-02-10 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-02-07 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-02-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-02-04 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1997-02-03 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-01-30 | 383 | 383 | 380 | 380 | 5,000 | 3,800 |
| 1997-01-28 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 1997-01-27 | 383 | 383 | 382 | 382 | 7,000 | 3,820 |
| 1997-01-24 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1997-01-23 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 1997-01-22 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1997-01-21 | 385 | 385 | 382 | 382 | 2,000 | 3,820 |
| 1997-01-17 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 1997-01-16 | 385 | 385 | 380 | 381 | 3,000 | 3,810 |
| 1997-01-14 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 1997-01-13 | 380 | 381 | 380 | 381 | 4,000 | 3,810 |
| 1997-01-10 | 395 | 395 | 381 | 381 | 2,000 | 3,810 |
| 1997-01-09 | 404 | 404 | 400 | 400 | 7,000 | 4,000 |
| 1997-01-08 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1997-01-07 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
