5199 不二ラテックス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-12-26 | 95 | 110 | 95 | 110 | 7,000 | 1,100 |
| 2001-12-25 | 102 | 102 | 100 | 100 | 4,000 | 1,000 |
| 2001-12-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-12-19 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2001-12-18 | 110 | 110 | 100 | 100 | 10,000 | 1,000 |
| 2001-12-17 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2001-12-13 | 110 | 110 | 107 | 107 | 4,000 | 1,070 |
| 2001-12-12 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2001-12-11 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 2001-12-07 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2001-12-06 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-11-29 | 120 | 120 | 115 | 115 | 3,000 | 1,150 |
| 2001-11-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-11-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-11-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-11-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-11-16 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2001-11-15 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-11-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-11-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-11-02 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-11-01 | 125 | 125 | 118 | 118 | 3,000 | 1,180 |
| 2001-10-31 | 125 | 125 | 121 | 121 | 2,000 | 1,210 |
| 2001-10-30 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-10-29 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2001-10-25 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-10-24 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-10-18 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
| 2001-10-15 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2001-10-11 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2001-10-10 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-10-03 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2001-09-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-09-26 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-09-25 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-09-21 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-09-20 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-09-18 | 120 | 125 | 120 | 125 | 4,000 | 1,250 |
| 2001-09-17 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-09-14 | 125 | 130 | 125 | 130 | 4,000 | 1,300 |
| 2001-09-13 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2001-09-12 | 131 | 134 | 130 | 130 | 6,000 | 1,300 |
| 2001-09-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-09-06 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-08-31 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2001-08-30 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-08-27 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-08-24 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
| 2001-08-22 | 135 | 136 | 135 | 136 | 7,000 | 1,360 |
| 2001-08-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-08-20 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2001-08-15 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-08-13 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-08-10 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2001-08-07 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-08-02 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2001-07-31 | 135 | 138 | 135 | 138 | 5,000 | 1,380 |
| 2001-07-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-07-24 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-07-23 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2001-07-19 | 139 | 139 | 135 | 135 | 7,000 | 1,350 |
| 2001-07-10 | 136 | 140 | 136 | 140 | 11,000 | 1,400 |
| 2001-07-09 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2001-07-06 | 142 | 142 | 142 | 142 | 11,000 | 1,420 |
| 2001-07-05 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2001-06-29 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-06-28 | 149 | 150 | 149 | 150 | 4,000 | 1,500 |
| 2001-06-26 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2001-06-25 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2001-06-22 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2001-06-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-06-15 | 142 | 143 | 140 | 140 | 9,000 | 1,400 |
| 2001-06-14 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 2001-06-11 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2001-06-04 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2001-05-25 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2001-05-24 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2001-05-23 | 145 | 145 | 141 | 141 | 18,000 | 1,410 |
| 2001-05-22 | 149 | 149 | 144 | 144 | 2,000 | 1,440 |
| 2001-05-21 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2001-05-16 | 156 | 156 | 151 | 151 | 3,000 | 1,510 |
| 2001-05-15 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2001-05-11 | 150 | 150 | 138 | 138 | 11,000 | 1,380 |
| 2001-05-09 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2001-05-08 | 159 | 159 | 158 | 158 | 4,000 | 1,580 |
| 2001-05-02 | 152 | 152 | 151 | 151 | 3,000 | 1,510 |
| 2001-05-01 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2001-04-27 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-04-26 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2001-04-25 | 148 | 148 | 147 | 147 | 4,000 | 1,470 |
| 2001-04-24 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2001-04-23 | 149 | 150 | 148 | 150 | 15,000 | 1,500 |
| 2001-04-20 | 159 | 159 | 147 | 147 | 5,000 | 1,470 |
| 2001-04-19 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2001-04-16 | 149 | 159 | 149 | 159 | 4,000 | 1,590 |
| 2001-04-13 | 151 | 151 | 149 | 149 | 3,000 | 1,490 |
| 2001-04-12 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2001-04-11 | 150 | 151 | 150 | 151 | 4,000 | 1,510 |
| 2001-04-04 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-04-03 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-04-02 | 142 | 165 | 142 | 165 | 2,000 | 1,650 |
| 2001-03-23 | 149 | 149 | 135 | 135 | 31,000 | 1,350 |
| 2001-03-16 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2001-03-15 | 140 | 140 | 135 | 135 | 10,000 | 1,350 |
| 2001-03-14 | 150 | 150 | 145 | 145 | 12,000 | 1,450 |
| 2001-03-13 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2001-03-12 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2001-03-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-02-27 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2001-02-26 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2001-02-23 | 155 | 155 | 151 | 151 | 3,000 | 1,510 |
| 2001-02-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-02-15 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2001-02-14 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2001-02-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-02-06 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2001-02-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-01-31 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-01-30 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2001-01-25 | 148 | 148 | 144 | 144 | 18,000 | 1,440 |
| 2001-01-24 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2001-01-23 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-01-16 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2001-01-15 | 158 | 158 | 152 | 152 | 5,000 | 1,520 |
| 2001-01-11 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
