5199 不二ラテックス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-12-26 | 158 | 165 | 158 | 165 | 6,000 | 1,650 |
| 2000-12-25 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2000-12-20 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-12-19 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2000-12-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-12-15 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2000-12-14 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-12-13 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-12-11 | 163 | 163 | 161 | 161 | 9,000 | 1,610 |
| 2000-12-08 | 163 | 165 | 163 | 165 | 5,000 | 1,650 |
| 2000-12-06 | 163 | 163 | 163 | 163 | 8,000 | 1,630 |
| 2000-12-05 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2000-12-04 | 170 | 170 | 160 | 160 | 4,000 | 1,600 |
| 2000-12-01 | 164 | 170 | 164 | 170 | 6,000 | 1,700 |
| 2000-11-30 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-11-29 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2000-11-28 | 169 | 169 | 160 | 160 | 6,000 | 1,600 |
| 2000-11-27 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2000-11-24 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-11-16 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2000-11-13 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2000-11-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-11-09 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-10-31 | 159 | 159 | 157 | 157 | 4,000 | 1,570 |
| 2000-10-30 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2000-10-25 | 158 | 158 | 155 | 155 | 3,000 | 1,550 |
| 2000-10-24 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-10-23 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-10-20 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-10-19 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-10-18 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2000-10-16 | 160 | 163 | 160 | 163 | 2,000 | 1,630 |
| 2000-10-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-10-12 | 161 | 161 | 160 | 160 | 10,000 | 1,600 |
| 2000-10-11 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2000-10-10 | 163 | 163 | 161 | 161 | 10,000 | 1,610 |
| 2000-10-05 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2000-10-04 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2000-10-03 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2000-10-02 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2000-09-28 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-09-27 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2000-09-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-09-25 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2000-09-19 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-09-11 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-09-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-09-07 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2000-09-06 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2000-09-05 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2000-09-04 | 168 | 168 | 165 | 165 | 2,000 | 1,650 |
| 2000-09-01 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 2000-08-29 | 171 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2000-08-28 | 175 | 175 | 170 | 171 | 13,000 | 1,710 |
| 2000-08-24 | 170 | 188 | 170 | 188 | 8,000 | 1,880 |
| 2000-08-23 | 168 | 170 | 168 | 170 | 3,000 | 1,700 |
| 2000-08-21 | 171 | 171 | 160 | 160 | 13,000 | 1,600 |
| 2000-08-18 | 171 | 175 | 170 | 175 | 5,000 | 1,750 |
| 2000-08-17 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-08-11 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2000-08-10 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2000-08-09 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-08-08 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2000-08-07 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2000-08-04 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2000-08-03 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-08-02 | 176 | 176 | 170 | 170 | 7,000 | 1,700 |
| 2000-08-01 | 170 | 172 | 170 | 171 | 3,000 | 1,710 |
| 2000-07-31 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-07-28 | 175 | 175 | 170 | 170 | 10,000 | 1,700 |
| 2000-07-27 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2000-07-26 | 175 | 180 | 175 | 180 | 3,000 | 1,800 |
| 2000-07-25 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2000-07-24 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-07-21 | 186 | 188 | 175 | 180 | 24,000 | 1,800 |
| 2000-07-18 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2000-07-17 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2000-07-14 | 191 | 196 | 191 | 196 | 2,000 | 1,960 |
| 2000-07-13 | 200 | 200 | 196 | 196 | 6,000 | 1,960 |
| 2000-07-12 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 2000-07-11 | 201 | 208 | 200 | 208 | 12,000 | 2,080 |
| 2000-07-10 | 190 | 200 | 190 | 200 | 12,000 | 2,000 |
| 2000-07-07 | 199 | 199 | 190 | 190 | 12,000 | 1,900 |
| 2000-07-06 | 208 | 208 | 200 | 200 | 13,000 | 2,000 |
| 2000-07-05 | 206 | 210 | 202 | 209 | 25,000 | 2,090 |
| 2000-07-04 | 201 | 205 | 201 | 205 | 4,000 | 2,050 |
| 2000-07-03 | 190 | 198 | 190 | 198 | 7,000 | 1,980 |
| 2000-06-30 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2000-06-29 | 181 | 188 | 180 | 188 | 10,000 | 1,880 |
| 2000-06-28 | 181 | 182 | 178 | 180 | 12,000 | 1,800 |
| 2000-06-27 | 180 | 185 | 180 | 180 | 11,000 | 1,800 |
| 2000-06-26 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2000-06-23 | 185 | 185 | 175 | 180 | 17,000 | 1,800 |
| 2000-06-22 | 194 | 194 | 185 | 185 | 19,000 | 1,850 |
| 2000-06-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-06-20 | 198 | 198 | 190 | 191 | 21,000 | 1,910 |
| 2000-06-19 | 200 | 203 | 196 | 196 | 7,000 | 1,960 |
| 2000-06-16 | 182 | 193 | 182 | 193 | 12,000 | 1,930 |
| 2000-06-15 | 205 | 205 | 181 | 181 | 18,000 | 1,810 |
| 2000-06-14 | 234 | 240 | 205 | 205 | 66,000 | 2,050 |
| 2000-06-13 | 210 | 250 | 200 | 224 | 228,000 | 2,240 |
| 2000-06-12 | 166 | 200 | 166 | 200 | 174,000 | 2,000 |
| 2000-06-09 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-06-08 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2000-06-06 | 166 | 166 | 158 | 158 | 2,000 | 1,580 |
| 2000-06-05 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-06-02 | 161 | 161 | 161 | 161 | 17,000 | 1,610 |
| 2000-06-01 | 160 | 168 | 160 | 161 | 24,000 | 1,610 |
| 2000-05-31 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-05-29 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-05-25 | 155 | 155 | 146 | 146 | 8,000 | 1,460 |
| 2000-05-24 | 158 | 158 | 155 | 155 | 5,000 | 1,550 |
| 2000-05-23 | 160 | 160 | 146 | 155 | 11,000 | 1,550 |
| 2000-05-22 | 165 | 165 | 160 | 165 | 8,000 | 1,650 |
| 2000-05-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-05-18 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2000-05-16 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-05-15 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2000-05-12 | 169 | 169 | 160 | 160 | 4,000 | 1,600 |
| 2000-05-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-05-10 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2000-05-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-05-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-05-01 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-04-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-04-27 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-04-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-04-20 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-04-19 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2000-04-18 | 160 | 160 | 152 | 152 | 5,000 | 1,520 |
| 2000-04-17 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-04-13 | 160 | 160 | 151 | 151 | 7,000 | 1,510 |
| 2000-04-11 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-04-10 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2000-04-07 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-04-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-04-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-04-03 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2000-03-31 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2000-03-30 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2000-03-29 | 173 | 173 | 170 | 170 | 3,000 | 1,700 |
| 2000-03-28 | 180 | 180 | 173 | 173 | 3,000 | 1,730 |
| 2000-03-24 | 185 | 185 | 184 | 184 | 5,000 | 1,840 |
| 2000-03-23 | 184 | 184 | 179 | 180 | 16,000 | 1,800 |
| 2000-03-22 | 165 | 188 | 165 | 188 | 15,000 | 1,880 |
| 2000-03-21 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2000-03-17 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2000-03-16 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2000-03-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-03-10 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-03-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-03-07 | 171 | 175 | 170 | 170 | 14,000 | 1,700 |
| 2000-03-06 | 175 | 180 | 170 | 170 | 15,000 | 1,700 |
| 2000-03-02 | 175 | 175 | 170 | 174 | 17,000 | 1,740 |
| 2000-03-01 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2000-02-29 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2000-02-28 | 175 | 175 | 170 | 170 | 4,000 | 1,700 |
| 2000-02-25 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2000-02-23 | 170 | 180 | 170 | 180 | 2,000 | 1,800 |
| 2000-02-22 | 175 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2000-02-21 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-02-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-02-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-02-16 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2000-02-15 | 175 | 175 | 170 | 170 | 4,000 | 1,700 |
| 2000-02-14 | 161 | 170 | 161 | 170 | 3,000 | 1,700 |
| 2000-02-01 | 190 | 190 | 183 | 183 | 4,000 | 1,830 |
| 2000-01-31 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-01-25 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2000-01-24 | 182 | 200 | 182 | 200 | 7,000 | 2,000 |
| 2000-01-21 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-01-19 | 162 | 175 | 162 | 175 | 7,000 | 1,750 |
| 2000-01-18 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2000-01-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-01-14 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2000-01-13 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2000-01-12 | 165 | 165 | 162 | 162 | 2,000 | 1,620 |
| 2000-01-11 | 161 | 161 | 161 | 161 | 22,000 | 1,610 |
| 2000-01-07 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-01-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株