5199 不二ラテックス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-24 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-12-22 | 150 | 150 | 148 | 148 | 4,000 | 1,480 |
| 1998-12-21 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-12-18 | 150 | 150 | 146 | 146 | 5,000 | 1,460 |
| 1998-12-17 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-12-16 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-12-15 | 150 | 155 | 150 | 150 | 6,000 | 1,500 |
| 1998-12-14 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1998-12-11 | 141 | 149 | 141 | 146 | 5,000 | 1,460 |
| 1998-12-09 | 127 | 135 | 127 | 131 | 4,000 | 1,310 |
| 1998-12-08 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
| 1998-12-07 | 121 | 121 | 111 | 121 | 11,000 | 1,210 |
| 1998-12-04 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1998-12-03 | 152 | 152 | 150 | 150 | 3,000 | 1,500 |
| 1998-12-02 | 150 | 152 | 150 | 152 | 3,000 | 1,520 |
| 1998-12-01 | 156 | 160 | 156 | 160 | 5,000 | 1,600 |
| 1998-11-30 | 156 | 158 | 156 | 158 | 2,000 | 1,580 |
| 1998-11-27 | 155 | 156 | 150 | 156 | 3,000 | 1,560 |
| 1998-11-26 | 150 | 155 | 150 | 150 | 6,000 | 1,500 |
| 1998-11-25 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1998-11-24 | 130 | 149 | 130 | 135 | 8,000 | 1,350 |
| 1998-11-20 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 1998-11-19 | 122 | 152 | 122 | 152 | 2,000 | 1,520 |
| 1998-11-18 | 110 | 125 | 110 | 122 | 16,000 | 1,220 |
| 1998-11-13 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 1998-11-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1998-11-06 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1998-11-04 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1998-10-29 | 109 | 109 | 101 | 101 | 3,000 | 1,010 |
| 1998-10-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1998-10-22 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1998-10-20 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1998-10-15 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-10-14 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1998-10-13 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1998-10-12 | 110 | 110 | 100 | 100 | 3,000 | 1,000 |
| 1998-10-09 | 100 | 100 | 100 | 100 | 23,000 | 1,000 |
| 1998-09-29 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-09-28 | 146 | 150 | 146 | 150 | 2,000 | 1,500 |
| 1998-09-17 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1998-09-11 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-09-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-09-08 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-09-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-08-28 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-08-24 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1998-08-17 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1998-08-13 | 170 | 170 | 155 | 155 | 8,000 | 1,550 |
| 1998-08-11 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1998-08-07 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-08-05 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1998-08-03 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 1998-07-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-07-24 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-07-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-07-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-07-08 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1998-07-02 | 159 | 160 | 155 | 155 | 6,000 | 1,550 |
| 1998-06-30 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-06-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-06-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-06-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-06-18 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1998-06-16 | 203 | 203 | 200 | 200 | 3,000 | 2,000 |
| 1998-06-10 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-06-05 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1998-06-04 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-06-02 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-06-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-05-29 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 1998-05-27 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1998-05-26 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 1998-05-25 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1998-05-22 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 1998-05-13 | 160 | 170 | 160 | 170 | 4,000 | 1,700 |
| 1998-05-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-04-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-04-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-04-15 | 205 | 205 | 200 | 200 | 3,000 | 2,000 |
| 1998-04-14 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-04-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-04-10 | 180 | 200 | 180 | 200 | 10,000 | 2,000 |
| 1998-04-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-04-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-04-06 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-04-03 | 197 | 197 | 185 | 185 | 10,000 | 1,850 |
| 1998-04-02 | 200 | 200 | 198 | 198 | 7,000 | 1,980 |
| 1998-04-01 | 200 | 200 | 192 | 200 | 4,000 | 2,000 |
| 1998-03-31 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1998-03-24 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1998-03-20 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1998-03-19 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1998-03-18 | 211 | 230 | 211 | 230 | 13,000 | 2,300 |
| 1998-03-17 | 209 | 210 | 193 | 193 | 16,000 | 1,930 |
| 1998-03-16 | 195 | 200 | 192 | 192 | 5,000 | 1,920 |
| 1998-03-13 | 205 | 205 | 191 | 192 | 4,000 | 1,920 |
| 1998-03-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-03-10 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1998-03-09 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1998-03-06 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1998-03-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-03-04 | 230 | 230 | 220 | 220 | 7,000 | 2,200 |
| 1998-03-03 | 221 | 230 | 221 | 230 | 6,000 | 2,300 |
| 1998-03-02 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1998-02-27 | 230 | 230 | 210 | 210 | 5,000 | 2,100 |
| 1998-02-25 | 228 | 228 | 202 | 202 | 7,000 | 2,020 |
| 1998-02-24 | 205 | 229 | 205 | 229 | 12,000 | 2,290 |
| 1998-02-23 | 250 | 250 | 200 | 200 | 16,000 | 2,000 |
| 1998-02-20 | 315 | 315 | 250 | 250 | 49,000 | 2,500 |
| 1998-02-19 | 225 | 300 | 225 | 300 | 82,000 | 3,000 |
| 1998-02-18 | 179 | 220 | 179 | 220 | 21,000 | 2,200 |
| 1998-02-17 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1998-02-13 | 161 | 180 | 161 | 180 | 4,000 | 1,800 |
| 1998-02-12 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1998-02-09 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1998-02-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-02-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-02-02 | 180 | 180 | 160 | 160 | 7,000 | 1,600 |
| 1998-01-30 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 1998-01-29 | 171 | 175 | 171 | 175 | 3,000 | 1,750 |
| 1998-01-28 | 170 | 170 | 169 | 170 | 6,000 | 1,700 |
| 1998-01-27 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 1998-01-26 | 155 | 160 | 155 | 160 | 2,000 | 1,600 |
| 1998-01-23 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1998-01-21 | 118 | 120 | 118 | 118 | 4,000 | 1,180 |
| 1998-01-20 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1998-01-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1998-01-14 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 1998-01-06 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
