5199 不二ラテックス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	160	160	160	160	3,000	1,600
1999-12-29	155	160	155	160	2,000	1,600
1999-12-24	145	145	140	145	9,000	1,450
1999-12-22	150	150	145	145	5,000	1,450
1999-12-21	155	155	155	155	4,000	1,550
1999-12-20	150	150	150	150	1,000	1,500
1999-12-17	158	158	145	145	4,000	1,450
1999-12-16	160	160	160	160	11,000	1,600
1999-12-15	165	165	161	161	2,000	1,610
1999-12-13	158	170	158	170	4,000	1,700
1999-12-09	160	160	155	160	3,000	1,600
1999-12-08	160	160	160	160	5,000	1,600
1999-12-07	171	171	160	160	6,000	1,600
1999-12-06	170	170	170	170	4,000	1,700
1999-12-03	174	174	170	170	4,000	1,700
1999-12-02	175	175	175	175	1,000	1,750
1999-12-01	175	175	175	175	1,000	1,750
1999-11-30	179	179	179	179	1,000	1,790
1999-11-29	179	179	179	179	2,000	1,790
1999-11-25	180	180	180	180	1,000	1,800
1999-11-24	180	181	180	180	14,000	1,800
1999-11-22	180	180	180	180	1,000	1,800
1999-11-19	179	180	179	180	2,000	1,800
1999-11-18	183	183	180	180	4,000	1,800
1999-11-17	180	181	180	180	17,000	1,800
1999-11-16	180	180	180	180	11,000	1,800
1999-11-15	180	184	180	180	6,000	1,800
1999-11-12	190	190	185	185	4,000	1,850
1999-11-11	195	196	195	196	17,000	1,960
1999-11-10	195	195	195	195	2,000	1,950
1999-11-09	195	195	195	195	3,000	1,950
1999-11-04	195	195	195	195	3,000	1,950
1999-11-02	196	196	196	196	1,000	1,960
1999-11-01	200	200	199	200	7,000	2,000
1999-10-27	205	205	205	205	2,000	2,050
1999-10-26	205	205	200	200	4,000	2,000
1999-10-25	205	205	205	205	3,000	2,050
1999-10-22	200	205	200	205	2,000	2,050
1999-10-20	200	200	200	200	1,000	2,000
1999-10-19	195	195	195	195	1,000	1,950
1999-10-18	198	198	198	198	1,000	1,980
1999-10-15	200	201	200	200	6,000	2,000
1999-10-14	210	210	200	200	9,000	2,000
1999-10-13	210	220	210	210	3,000	2,100
1999-10-12	210	210	210	210	2,000	2,100
1999-10-08	210	210	210	210	1,000	2,100
1999-10-06	215	215	215	215	1,000	2,150
1999-10-05	210	225	210	225	9,000	2,250
1999-10-04	210	220	210	220	6,000	2,200
1999-10-01	210	210	210	210	3,000	2,100
1999-09-29	213	213	210	210	3,000	2,100
1999-09-28	203	210	202	210	4,000	2,100
1999-09-27	220	220	201	201	7,000	2,010
1999-09-24	220	220	220	220	8,000	2,200
1999-09-22	235	235	230	230	7,000	2,300
1999-09-21	255	255	235	235	8,000	2,350
1999-09-20	230	260	230	260	6,000	2,600
1999-09-16	222	222	222	222	3,000	2,220
1999-09-14	230	230	223	223	4,000	2,230
1999-09-13	240	240	230	230	8,000	2,300
1999-09-10	230	249	230	249	8,000	2,490
1999-09-09	230	230	230	230	9,000	2,300
1999-09-08	232	235	230	230	5,000	2,300
1999-09-07	235	235	235	235	6,000	2,350
1999-09-06	249	249	230	239	12,000	2,390
1999-09-03	230	260	230	250	17,000	2,500
1999-09-02	227	230	222	222	10,000	2,220
1999-09-01	258	258	222	222	14,000	2,220
1999-08-31	240	290	240	265	82,000	2,650
1999-08-30	220	220	220	220	226,000	2,200
1999-08-27	215	220	215	220	2,000	2,200
1999-08-25	207	215	207	215	4,000	2,150
1999-08-23	210	210	210	210	8,000	2,100
1999-08-18	210	211	210	211	3,000	2,110
1999-08-16	205	205	196	196	6,000	1,960
1999-08-12	196	196	196	196	2,000	1,960
1999-08-11	200	201	195	195	4,000	1,950
1999-08-10	201	201	200	200	10,000	2,000
1999-08-09	201	201	201	201	1,000	2,010
1999-08-03	221	221	215	220	6,000	2,200
1999-07-28	230	230	230	230	4,000	2,300
1999-07-27	220	230	220	230	6,000	2,300
1999-07-26	222	222	220	220	4,000	2,200
1999-07-23	226	226	220	220	7,000	2,200
1999-07-21	227	230	225	230	10,000	2,300
1999-07-19	225	227	225	226	5,000	2,260
1999-07-16	231	231	222	222	6,000	2,220
1999-07-15	231	231	221	221	9,000	2,210
1999-07-14	231	231	231	231	2,000	2,310
1999-07-13	230	230	230	230	2,000	2,300
1999-07-12	240	240	230	230	7,000	2,300
1999-07-09	240	240	240	240	4,000	2,400
1999-07-08	239	240	239	240	6,000	2,400
1999-07-07	247	247	226	226	18,000	2,260
1999-07-06	250	250	247	247	25,000	2,470
1999-07-05	246	250	246	250	15,000	2,500
1999-07-02	250	250	240	240	16,000	2,400
1999-07-01	245	250	240	240	18,000	2,400
1999-06-30	239	240	239	240	15,000	2,400
1999-06-29	233	239	233	239	2,000	2,390
1999-06-28	223	240	223	230	10,000	2,300
1999-06-25	237	237	221	221	11,000	2,210
1999-06-24	240	240	230	235	15,000	2,350
1999-06-22	283	294	270	270	63,000	2,700
1999-06-21	248	285	245	283	90,000	2,830
1999-06-18	200	247	200	247	60,000	2,470
1999-06-16	198	200	198	200	5,000	2,000
1999-06-15	198	198	196	196	8,000	1,960
1999-06-14	190	193	190	192	7,000	1,920
1999-06-11	190	190	190	190	1,000	1,900
1999-06-09	190	190	185	190	7,000	1,900
1999-06-08	191	192	190	190	9,000	1,900
1999-06-07	190	190	190	190	1,000	1,900
1999-06-03	185	185	185	185	2,000	1,850
1999-06-02	185	185	185	185	1,000	1,850
1999-06-01	187	187	187	187	1,000	1,870
1999-05-31	190	195	190	190	7,000	1,900
1999-05-28	195	195	190	190	3,000	1,900
1999-05-27	203	203	200	200	3,000	2,000
1999-05-26	210	210	210	210	3,000	2,100
1999-05-24	220	220	220	220	8,000	2,200
1999-05-21	195	215	195	215	12,000	2,150
1999-05-17	200	205	200	205	8,000	2,050
1999-05-13	215	215	215	215	1,000	2,150
1999-05-12	218	220	215	220	9,000	2,200
1999-05-11	201	220	200	220	14,000	2,200
1999-05-10	202	202	202	202	1,000	2,020
1999-05-07	201	201	201	201	2,000	2,010
1999-05-06	190	200	190	200	10,000	2,000
1999-04-30	190	190	190	190	1,000	1,900
1999-04-28	196	196	190	190	6,000	1,900
1999-04-27	195	195	195	195	2,000	1,950
1999-04-26	196	196	192	192	3,000	1,920
1999-04-23	195	195	195	195	1,000	1,950
1999-04-22	190	191	190	191	3,000	1,910
1999-04-21	190	190	190	190	3,000	1,900
1999-04-20	221	221	190	190	8,000	1,900
1999-04-19	200	235	200	215	20,000	2,150
1999-04-16	200	200	200	200	3,000	2,000
1999-04-15	200	200	200	200	6,000	2,000
1999-04-14	200	200	200	200	7,000	2,000
1999-04-13	191	195	191	195	4,000	1,950
1999-04-09	195	195	190	190	11,000	1,900
1999-04-08	192	192	191	191	3,000	1,910
1999-04-07	199	199	191	191	7,000	1,910
1999-04-06	185	200	185	199	6,000	1,990
1999-04-05	170	180	170	180	5,000	1,800
1999-04-02	179	180	170	170	9,000	1,700
1999-04-01	162	180	162	180	5,000	1,800
1999-03-31	165	165	161	161	2,000	1,610
1999-03-30	170	170	160	160	8,000	1,600
1999-03-26	167	167	167	167	1,000	1,670
1999-03-25	150	165	150	165	12,000	1,650
1999-03-24	162	164	160	160	10,000	1,600
1999-03-23	165	165	160	162	6,000	1,620
1999-03-19	160	160	160	160	1,000	1,600
1999-03-18	161	161	160	161	6,000	1,610
1999-03-17	165	165	165	165	2,000	1,650
1999-03-16	155	160	155	160	10,000	1,600
1999-03-15	155	159	155	157	11,000	1,570
1999-03-12	150	150	150	150	7,000	1,500
1999-03-11	150	150	150	150	6,000	1,500
1999-03-10	145	150	145	150	8,000	1,500
1999-03-09	150	150	141	145	10,000	1,450
1999-03-08	150	150	150	150	8,000	1,500
1999-03-05	150	154	148	148	8,000	1,480
1999-03-04	159	159	159	159	3,000	1,590
1999-03-03	150	160	149	160	20,000	1,600
1999-03-02	155	155	150	150	8,000	1,500
1999-03-01	155	155	150	150	3,000	1,500
1999-02-26	155	155	146	146	3,000	1,460
1999-02-25	155	155	155	155	4,000	1,550
1999-02-24	156	156	145	145	8,000	1,450
1999-02-22	161	170	160	170	6,000	1,700
1999-02-19	165	165	160	160	10,000	1,600
1999-02-18	154	160	150	160	17,000	1,600
1999-02-17	155	155	150	155	11,000	1,550
1999-02-16	150	155	150	155	8,000	1,550
1999-02-15	145	146	145	146	4,000	1,460
1999-02-12	145	146	145	146	6,000	1,460
1999-02-10	145	146	145	146	5,000	1,460
1999-02-09	145	145	145	145	1,000	1,450
1999-02-08	145	145	145	145	1,000	1,450
1999-02-04	145	145	145	145	6,000	1,450
1999-02-03	140	145	140	145	9,000	1,450
1999-02-02	140	140	140	140	4,000	1,400
1999-01-29	135	135	135	135	2,000	1,350
1999-01-28	131	131	131	131	2,000	1,310
1999-01-27	145	145	145	145	3,000	1,450
1999-01-26	145	145	145	145	3,000	1,450
1999-01-18	140	140	140	140	1,000	1,400
1999-01-14	145	145	140	140	2,000	1,400
1999-01-13	150	150	150	150	1,000	1,500
1999-01-12	164	164	161	164	5,000	1,640
1999-01-11	159	165	159	165	6,000	1,650
1999-01-08	150	155	147	155	4,000	1,550
1999-01-07	145	145	140	140	6,000	1,400
1999-01-06	145	145	145	145	1,000	1,450

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31