5199 不二ラテックス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2002-12-26 | 96 | 97 | 96 | 96 | 3,000 | 960 |
| 2002-12-25 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2002-12-24 | 93 | 94 | 93 | 93 | 12,000 | 930 |
| 2002-12-20 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2002-12-19 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2002-12-18 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-12-17 | 91 | 96 | 91 | 96 | 5,000 | 960 |
| 2002-12-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-12-11 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-12-10 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2002-12-09 | 95 | 95 | 93 | 95 | 8,000 | 950 |
| 2002-12-06 | 95 | 98 | 95 | 95 | 14,000 | 950 |
| 2002-12-05 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2002-12-04 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 2002-12-03 | 95 | 95 | 94 | 95 | 6,000 | 950 |
| 2002-11-29 | 89 | 90 | 84 | 90 | 7,000 | 900 |
| 2002-11-28 | 91 | 91 | 90 | 90 | 13,000 | 900 |
| 2002-11-26 | 92 | 92 | 90 | 90 | 7,000 | 900 |
| 2002-11-25 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2002-11-22 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2002-11-21 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-11-19 | 88 | 88 | 87 | 87 | 20,000 | 870 |
| 2002-11-15 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-11-14 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-11-11 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2002-11-08 | 100 | 105 | 97 | 97 | 10,000 | 970 |
| 2002-11-07 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2002-10-31 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2002-10-30 | 99 | 99 | 97 | 97 | 6,000 | 970 |
| 2002-10-29 | 95 | 97 | 95 | 97 | 5,000 | 970 |
| 2002-10-24 | 95 | 95 | 93 | 93 | 6,000 | 930 |
| 2002-10-18 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-10-15 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2002-10-11 | 90 | 92 | 90 | 92 | 3,000 | 920 |
| 2002-10-10 | 92 | 92 | 91 | 91 | 2,000 | 910 |
| 2002-10-09 | 92 | 93 | 92 | 93 | 6,000 | 930 |
| 2002-10-08 | 94 | 94 | 93 | 93 | 2,000 | 930 |
| 2002-10-04 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2002-10-01 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-09-30 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2002-09-25 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2002-09-20 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-09-17 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2002-09-09 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2002-09-06 | 101 | 101 | 101 | 101 | 7,000 | 1,010 |
| 2002-09-05 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2002-09-04 | 106 | 106 | 100 | 101 | 11,000 | 1,010 |
| 2002-09-03 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2002-08-29 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-08-26 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-08-23 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2002-08-22 | 115 | 115 | 111 | 111 | 7,000 | 1,110 |
| 2002-08-21 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2002-08-20 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2002-08-16 | 110 | 111 | 110 | 111 | 5,000 | 1,110 |
| 2002-08-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-08-14 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-08-13 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2002-08-02 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-07-29 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-07-24 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2002-07-08 | 122 | 122 | 120 | 120 | 4,000 | 1,200 |
| 2002-07-05 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2002-07-01 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-06-28 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-06-26 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2002-06-25 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-06-24 | 125 | 125 | 125 | 125 | 11,000 | 1,250 |
| 2002-06-21 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-06-20 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-06-19 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-06-18 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-06-17 | 125 | 128 | 125 | 125 | 4,000 | 1,250 |
| 2002-06-14 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-06-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-06-12 | 126 | 126 | 126 | 126 | 18,000 | 1,260 |
| 2002-06-11 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2002-06-10 | 125 | 125 | 125 | 125 | 16,000 | 1,250 |
| 2002-06-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-06-06 | 125 | 125 | 123 | 123 | 7,000 | 1,230 |
| 2002-06-05 | 120 | 123 | 120 | 123 | 6,000 | 1,230 |
| 2002-06-04 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2002-06-03 | 115 | 120 | 115 | 120 | 8,000 | 1,200 |
| 2002-05-31 | 109 | 115 | 109 | 115 | 3,000 | 1,150 |
| 2002-05-30 | 115 | 115 | 105 | 105 | 2,000 | 1,050 |
| 2002-05-29 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-05-24 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2002-05-23 | 105 | 110 | 105 | 110 | 2,000 | 1,100 |
| 2002-05-22 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-05-15 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-05-14 | 110 | 110 | 105 | 105 | 6,000 | 1,050 |
| 2002-05-01 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-04-30 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2002-04-26 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-04-25 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-04-22 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-04-17 | 100 | 110 | 100 | 110 | 6,000 | 1,100 |
| 2002-04-15 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-04-12 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2002-04-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-03 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2002-04-02 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-03-29 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-03-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-03-26 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-03-25 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2002-03-22 | 120 | 121 | 115 | 120 | 15,000 | 1,200 |
| 2002-03-20 | 116 | 121 | 116 | 120 | 11,000 | 1,200 |
| 2002-03-19 | 114 | 115 | 114 | 115 | 6,000 | 1,150 |
| 2002-03-18 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2002-03-13 | 105 | 110 | 105 | 110 | 6,000 | 1,100 |
| 2002-03-06 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2002-03-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-03-04 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2002-02-28 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2002-02-27 | 91 | 95 | 91 | 95 | 5,000 | 950 |
| 2002-02-26 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2002-02-25 | 95 | 95 | 91 | 91 | 12,000 | 910 |
| 2002-02-22 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2002-02-19 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-02-18 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-02-15 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-02-14 | 91 | 95 | 91 | 95 | 4,000 | 950 |
| 2002-02-13 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2002-02-08 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-02-07 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2002-02-06 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2002-02-04 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-02-01 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-01-28 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-01-25 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2002-01-23 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-01-22 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-01-21 | 100 | 100 | 98 | 98 | 11,000 | 980 |
| 2002-01-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-01-17 | 100 | 101 | 97 | 101 | 18,000 | 1,010 |
| 2002-01-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-01-15 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株