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
1999-12-301601601601603,0001,600
1999-12-291551601551602,0001,600
1999-12-241451451401459,0001,450
1999-12-221501501451455,0001,450
1999-12-211551551551554,0001,550
1999-12-201501501501501,0001,500
1999-12-171581581451454,0001,450
1999-12-1616016016016011,0001,600
1999-12-151651651611612,0001,610
1999-12-131581701581704,0001,700
1999-12-091601601551603,0001,600
1999-12-081601601601605,0001,600
1999-12-071711711601606,0001,600
1999-12-061701701701704,0001,700
1999-12-031741741701704,0001,700
1999-12-021751751751751,0001,750
1999-12-011751751751751,0001,750
1999-11-301791791791791,0001,790
1999-11-291791791791792,0001,790
1999-11-251801801801801,0001,800
1999-11-2418018118018014,0001,800
1999-11-221801801801801,0001,800
1999-11-191791801791802,0001,800
1999-11-181831831801804,0001,800
1999-11-1718018118018017,0001,800
1999-11-1618018018018011,0001,800
1999-11-151801841801806,0001,800
1999-11-121901901851854,0001,850
1999-11-1119519619519617,0001,960
1999-11-101951951951952,0001,950
1999-11-091951951951953,0001,950
1999-11-041951951951953,0001,950
1999-11-021961961961961,0001,960
1999-11-012002001992007,0002,000
1999-10-272052052052052,0002,050
1999-10-262052052002004,0002,000
1999-10-252052052052053,0002,050
1999-10-222002052002052,0002,050
1999-10-202002002002001,0002,000
1999-10-191951951951951,0001,950
1999-10-181981981981981,0001,980
1999-10-152002012002006,0002,000
1999-10-142102102002009,0002,000
1999-10-132102202102103,0002,100
1999-10-122102102102102,0002,100
1999-10-082102102102101,0002,100
1999-10-062152152152151,0002,150
1999-10-052102252102259,0002,250
1999-10-042102202102206,0002,200
1999-10-012102102102103,0002,100
1999-09-292132132102103,0002,100
1999-09-282032102022104,0002,100
1999-09-272202202012017,0002,010
1999-09-242202202202208,0002,200
1999-09-222352352302307,0002,300
1999-09-212552552352358,0002,350
1999-09-202302602302606,0002,600
1999-09-162222222222223,0002,220
1999-09-142302302232234,0002,230
1999-09-132402402302308,0002,300
1999-09-102302492302498,0002,490
1999-09-092302302302309,0002,300
1999-09-082322352302305,0002,300
1999-09-072352352352356,0002,350
1999-09-0624924923023912,0002,390
1999-09-0323026023025017,0002,500
1999-09-0222723022222210,0002,220
1999-09-0125825822222214,0002,220
1999-08-3124029024026582,0002,650
1999-08-30220220220220226,0002,200
1999-08-272152202152202,0002,200
1999-08-252072152072154,0002,150
1999-08-232102102102108,0002,100
1999-08-182102112102113,0002,110
1999-08-162052051961966,0001,960
1999-08-121961961961962,0001,960
1999-08-112002011951954,0001,950
1999-08-1020120120020010,0002,000
1999-08-092012012012011,0002,010
1999-08-032212212152206,0002,200
1999-07-282302302302304,0002,300
1999-07-272202302202306,0002,300
1999-07-262222222202204,0002,200
1999-07-232262262202207,0002,200
1999-07-2122723022523010,0002,300
1999-07-192252272252265,0002,260
1999-07-162312312222226,0002,220
1999-07-152312312212219,0002,210
1999-07-142312312312312,0002,310
1999-07-132302302302302,0002,300
1999-07-122402402302307,0002,300
1999-07-092402402402404,0002,400
1999-07-082392402392406,0002,400
1999-07-0724724722622618,0002,260
1999-07-0625025024724725,0002,470
1999-07-0524625024625015,0002,500
1999-07-0225025024024016,0002,400
1999-07-0124525024024018,0002,400
1999-06-3023924023924015,0002,400
1999-06-292332392332392,0002,390
1999-06-2822324022323010,0002,300
1999-06-2523723722122111,0002,210
1999-06-2424024023023515,0002,350
1999-06-2228329427027063,0002,700
1999-06-2124828524528390,0002,830
1999-06-1820024720024760,0002,470
1999-06-161982001982005,0002,000
1999-06-151981981961968,0001,960
1999-06-141901931901927,0001,920
1999-06-111901901901901,0001,900
1999-06-091901901851907,0001,900
1999-06-081911921901909,0001,900
1999-06-071901901901901,0001,900
1999-06-031851851851852,0001,850
1999-06-021851851851851,0001,850
1999-06-011871871871871,0001,870
1999-05-311901951901907,0001,900
1999-05-281951951901903,0001,900
1999-05-272032032002003,0002,000
1999-05-262102102102103,0002,100
1999-05-242202202202208,0002,200
1999-05-2119521519521512,0002,150
1999-05-172002052002058,0002,050
1999-05-132152152152151,0002,150
1999-05-122182202152209,0002,200
1999-05-1120122020022014,0002,200
1999-05-102022022022021,0002,020
1999-05-072012012012012,0002,010
1999-05-0619020019020010,0002,000
1999-04-301901901901901,0001,900
1999-04-281961961901906,0001,900
1999-04-271951951951952,0001,950
1999-04-261961961921923,0001,920
1999-04-231951951951951,0001,950
1999-04-221901911901913,0001,910
1999-04-211901901901903,0001,900
1999-04-202212211901908,0001,900
1999-04-1920023520021520,0002,150
1999-04-162002002002003,0002,000
1999-04-152002002002006,0002,000
1999-04-142002002002007,0002,000
1999-04-131911951911954,0001,950
1999-04-0919519519019011,0001,900
1999-04-081921921911913,0001,910
1999-04-071991991911917,0001,910
1999-04-061852001851996,0001,990
1999-04-051701801701805,0001,800
1999-04-021791801701709,0001,700
1999-04-011621801621805,0001,800
1999-03-311651651611612,0001,610
1999-03-301701701601608,0001,600
1999-03-261671671671671,0001,670
1999-03-2515016515016512,0001,650
1999-03-2416216416016010,0001,600
1999-03-231651651601626,0001,620
1999-03-191601601601601,0001,600
1999-03-181611611601616,0001,610
1999-03-171651651651652,0001,650
1999-03-1615516015516010,0001,600
1999-03-1515515915515711,0001,570
1999-03-121501501501507,0001,500
1999-03-111501501501506,0001,500
1999-03-101451501451508,0001,500
1999-03-0915015014114510,0001,450
1999-03-081501501501508,0001,500
1999-03-051501541481488,0001,480
1999-03-041591591591593,0001,590
1999-03-0315016014916020,0001,600
1999-03-021551551501508,0001,500
1999-03-011551551501503,0001,500
1999-02-261551551461463,0001,460
1999-02-251551551551554,0001,550
1999-02-241561561451458,0001,450
1999-02-221611701601706,0001,700
1999-02-1916516516016010,0001,600
1999-02-1815416015016017,0001,600
1999-02-1715515515015511,0001,550
1999-02-161501551501558,0001,550
1999-02-151451461451464,0001,460
1999-02-121451461451466,0001,460
1999-02-101451461451465,0001,460
1999-02-091451451451451,0001,450
1999-02-081451451451451,0001,450
1999-02-041451451451456,0001,450
1999-02-031401451401459,0001,450
1999-02-021401401401404,0001,400
1999-01-291351351351352,0001,350
1999-01-281311311311312,0001,310
1999-01-271451451451453,0001,450
1999-01-261451451451453,0001,450
1999-01-181401401401401,0001,400
1999-01-141451451401402,0001,400
1999-01-131501501501501,0001,500
1999-01-121641641611645,0001,640
1999-01-111591651591656,0001,650
1999-01-081501551471554,0001,550
1999-01-071451451401406,0001,400
1999-01-061451451451451,0001,450

分割・併合履歴 : [2017-09-27]1株→0.1株