5199 不二ラテックス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2003-12-26 | 135 | 135 | 132 | 133 | 4,000 | 1,330 |
| 2003-12-25 | 129 | 131 | 129 | 131 | 24,000 | 1,310 |
| 2003-12-24 | 129 | 131 | 129 | 130 | 4,000 | 1,300 |
| 2003-12-22 | 125 | 130 | 124 | 130 | 23,000 | 1,300 |
| 2003-12-19 | 127 | 127 | 125 | 126 | 3,000 | 1,260 |
| 2003-12-18 | 126 | 128 | 125 | 126 | 12,000 | 1,260 |
| 2003-12-17 | 126 | 129 | 125 | 127 | 7,000 | 1,270 |
| 2003-12-16 | 126 | 128 | 125 | 127 | 21,000 | 1,270 |
| 2003-12-15 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-12-12 | 132 | 133 | 125 | 126 | 7,000 | 1,260 |
| 2003-12-11 | 133 | 134 | 132 | 134 | 5,000 | 1,340 |
| 2003-12-10 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-12-09 | 134 | 136 | 134 | 135 | 5,000 | 1,350 |
| 2003-12-08 | 135 | 135 | 134 | 134 | 2,000 | 1,340 |
| 2003-12-05 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2003-12-04 | 131 | 132 | 131 | 132 | 2,000 | 1,320 |
| 2003-12-02 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-12-01 | 130 | 131 | 129 | 130 | 20,000 | 1,300 |
| 2003-11-28 | 130 | 131 | 130 | 131 | 13,000 | 1,310 |
| 2003-11-27 | 133 | 133 | 131 | 131 | 8,000 | 1,310 |
| 2003-11-26 | 133 | 133 | 130 | 130 | 12,000 | 1,300 |
| 2003-11-25 | 130 | 135 | 130 | 132 | 11,000 | 1,320 |
| 2003-11-21 | 135 | 135 | 133 | 133 | 4,000 | 1,330 |
| 2003-11-19 | 136 | 138 | 135 | 138 | 5,000 | 1,380 |
| 2003-11-18 | 141 | 141 | 138 | 138 | 5,000 | 1,380 |
| 2003-11-17 | 145 | 146 | 136 | 140 | 10,000 | 1,400 |
| 2003-11-14 | 147 | 150 | 145 | 146 | 15,000 | 1,460 |
| 2003-11-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-11-11 | 150 | 150 | 147 | 147 | 4,000 | 1,470 |
| 2003-11-06 | 145 | 150 | 145 | 147 | 7,000 | 1,470 |
| 2003-11-05 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2003-11-04 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2003-10-31 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-10-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-29 | 151 | 151 | 148 | 148 | 8,000 | 1,480 |
| 2003-10-27 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 2003-10-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-23 | 154 | 154 | 148 | 148 | 5,000 | 1,480 |
| 2003-10-20 | 150 | 151 | 147 | 151 | 4,000 | 1,510 |
| 2003-10-17 | 151 | 155 | 150 | 151 | 17,000 | 1,510 |
| 2003-10-15 | 150 | 155 | 150 | 155 | 7,000 | 1,550 |
| 2003-10-14 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 2003-10-08 | 168 | 168 | 160 | 162 | 8,000 | 1,620 |
| 2003-10-07 | 165 | 169 | 162 | 168 | 61,000 | 1,680 |
| 2003-10-06 | 155 | 169 | 155 | 165 | 53,000 | 1,650 |
| 2003-10-03 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2003-10-01 | 141 | 145 | 141 | 145 | 2,000 | 1,450 |
| 2003-09-30 | 141 | 142 | 141 | 142 | 5,000 | 1,420 |
| 2003-09-29 | 148 | 148 | 147 | 147 | 3,000 | 1,470 |
| 2003-09-26 | 149 | 149 | 146 | 149 | 3,000 | 1,490 |
| 2003-09-25 | 148 | 150 | 145 | 150 | 5,000 | 1,500 |
| 2003-09-24 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2003-09-19 | 149 | 150 | 149 | 150 | 6,000 | 1,500 |
| 2003-09-18 | 150 | 151 | 150 | 150 | 7,000 | 1,500 |
| 2003-09-17 | 159 | 161 | 151 | 155 | 11,000 | 1,550 |
| 2003-09-16 | 162 | 162 | 159 | 160 | 7,000 | 1,600 |
| 2003-09-12 | 160 | 162 | 159 | 160 | 24,000 | 1,600 |
| 2003-09-11 | 159 | 162 | 156 | 160 | 39,000 | 1,600 |
| 2003-09-10 | 151 | 159 | 151 | 159 | 35,000 | 1,590 |
| 2003-09-09 | 139 | 150 | 139 | 150 | 22,000 | 1,500 |
| 2003-09-08 | 135 | 140 | 135 | 139 | 12,000 | 1,390 |
| 2003-09-05 | 128 | 129 | 128 | 128 | 6,000 | 1,280 |
| 2003-09-03 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2003-09-02 | 130 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2003-09-01 | 129 | 130 | 129 | 130 | 2,000 | 1,300 |
| 2003-08-29 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-08-27 | 129 | 130 | 129 | 130 | 5,000 | 1,300 |
| 2003-08-25 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-08-22 | 125 | 130 | 125 | 127 | 3,000 | 1,270 |
| 2003-08-21 | 129 | 130 | 128 | 128 | 8,000 | 1,280 |
| 2003-08-19 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2003-08-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-08-14 | 129 | 130 | 129 | 130 | 2,000 | 1,300 |
| 2003-08-13 | 130 | 130 | 128 | 128 | 8,000 | 1,280 |
| 2003-08-12 | 126 | 128 | 126 | 128 | 4,000 | 1,280 |
| 2003-08-11 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-08-05 | 132 | 132 | 131 | 131 | 2,000 | 1,310 |
| 2003-07-28 | 140 | 140 | 140 | 140 | 25,000 | 1,400 |
| 2003-07-25 | 136 | 140 | 136 | 140 | 2,000 | 1,400 |
| 2003-07-23 | 140 | 141 | 140 | 140 | 6,000 | 1,400 |
| 2003-07-22 | 135 | 140 | 135 | 140 | 18,000 | 1,400 |
| 2003-07-18 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-07-17 | 131 | 131 | 128 | 131 | 3,000 | 1,310 |
| 2003-07-10 | 136 | 136 | 130 | 131 | 7,000 | 1,310 |
| 2003-07-09 | 133 | 135 | 133 | 135 | 7,000 | 1,350 |
| 2003-07-08 | 136 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2003-07-07 | 139 | 139 | 135 | 136 | 7,000 | 1,360 |
| 2003-07-04 | 135 | 139 | 133 | 136 | 15,000 | 1,360 |
| 2003-07-03 | 131 | 140 | 131 | 136 | 27,000 | 1,360 |
| 2003-07-02 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2003-07-01 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-06-27 | 125 | 126 | 125 | 126 | 3,000 | 1,260 |
| 2003-06-25 | 126 | 129 | 126 | 126 | 8,000 | 1,260 |
| 2003-06-23 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-06-20 | 130 | 130 | 123 | 123 | 2,000 | 1,230 |
| 2003-06-18 | 123 | 123 | 115 | 115 | 4,000 | 1,150 |
| 2003-06-17 | 122 | 123 | 122 | 122 | 5,000 | 1,220 |
| 2003-06-12 | 125 | 126 | 125 | 126 | 8,000 | 1,260 |
| 2003-06-11 | 132 | 132 | 131 | 131 | 2,000 | 1,310 |
| 2003-06-10 | 130 | 132 | 130 | 132 | 3,000 | 1,320 |
| 2003-06-06 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-06-04 | 141 | 141 | 140 | 141 | 6,000 | 1,410 |
| 2003-06-03 | 125 | 150 | 124 | 141 | 56,000 | 1,410 |
| 2003-05-28 | 125 | 125 | 123 | 124 | 5,000 | 1,240 |
| 2003-05-27 | 122 | 125 | 122 | 123 | 7,000 | 1,230 |
| 2003-05-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-05-21 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2003-05-20 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 2003-05-16 | 120 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2003-05-12 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-05-08 | 120 | 125 | 120 | 121 | 25,000 | 1,210 |
| 2003-05-07 | 125 | 125 | 120 | 125 | 4,000 | 1,250 |
| 2003-05-06 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-05-02 | 125 | 125 | 120 | 125 | 9,000 | 1,250 |
| 2003-05-01 | 130 | 130 | 125 | 125 | 12,000 | 1,250 |
| 2003-04-30 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2003-04-28 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2003-04-25 | 115 | 120 | 115 | 115 | 5,000 | 1,150 |
| 2003-04-24 | 110 | 112 | 110 | 112 | 4,000 | 1,120 |
| 2003-04-23 | 105 | 110 | 104 | 110 | 6,000 | 1,100 |
| 2003-04-21 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-04-18 | 115 | 115 | 110 | 115 | 4,000 | 1,150 |
| 2003-04-16 | 110 | 115 | 110 | 115 | 5,000 | 1,150 |
| 2003-04-10 | 115 | 115 | 110 | 115 | 2,000 | 1,150 |
| 2003-04-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-04-07 | 115 | 117 | 115 | 117 | 7,000 | 1,170 |
| 2003-04-02 | 110 | 115 | 110 | 115 | 5,000 | 1,150 |
| 2003-04-01 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-03-31 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-03-26 | 115 | 115 | 114 | 115 | 6,000 | 1,150 |
| 2003-03-25 | 120 | 126 | 120 | 125 | 14,000 | 1,250 |
| 2003-03-24 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 2003-03-20 | 115 | 115 | 114 | 114 | 2,000 | 1,140 |
| 2003-03-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-03-18 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-03-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-03-11 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-03-07 | 118 | 118 | 118 | 118 | 6,000 | 1,180 |
| 2003-03-06 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2003-03-03 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-02-27 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2003-02-25 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2003-02-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-02-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-02-20 | 120 | 120 | 118 | 118 | 9,000 | 1,180 |
| 2003-02-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-02-17 | 118 | 120 | 118 | 120 | 5,000 | 1,200 |
| 2003-02-14 | 115 | 120 | 115 | 120 | 9,000 | 1,200 |
| 2003-02-13 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2003-02-12 | 120 | 122 | 120 | 122 | 7,000 | 1,220 |
| 2003-02-10 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-02-07 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 2003-02-06 | 115 | 117 | 115 | 117 | 3,000 | 1,170 |
| 2003-02-05 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-02-04 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2003-02-03 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2003-01-31 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-01-30 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2003-01-29 | 111 | 114 | 111 | 111 | 4,000 | 1,110 |
| 2003-01-28 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-01-27 | 111 | 115 | 111 | 115 | 4,000 | 1,150 |
| 2003-01-24 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-01-22 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-01-21 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-01-16 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-01-14 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2003-01-09 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-01-08 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2003-01-06 | 97 | 97 | 97 | 97 | 1,000 | 970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
