5199 不二ラテックス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	201	202	201	202	4,000	2,020
2004-12-29	201	204	201	204	6,000	2,040
2004-12-28	203	205	202	202	13,000	2,020
2004-12-27	201	204	200	202	11,000	2,020
2004-12-24	200	204	200	202	27,000	2,020
2004-12-22	200	202	200	200	21,000	2,000
2004-12-21	208	210	203	205	33,000	2,050
2004-12-20	200	204	200	204	8,000	2,040
2004-12-17	197	205	196	200	30,000	2,000
2004-12-16	198	199	195	197	8,000	1,970
2004-12-15	195	196	194	195	28,000	1,950
2004-12-14	197	198	192	195	18,000	1,950
2004-12-13	214	214	198	198	68,000	1,980
2004-12-10	209	230	207	208	272,000	2,080
2004-12-09	193	250	190	208	312,000	2,080
2004-12-08	193	195	187	192	77,000	1,920
2004-12-07	201	201	197	197	25,000	1,970
2004-12-06	201	201	200	201	13,000	2,010
2004-12-03	204	204	201	201	9,000	2,010
2004-12-02	205	205	205	205	8,000	2,050
2004-12-01	205	205	205	205	3,000	2,050
2004-11-30	206	207	204	205	8,000	2,050
2004-11-29	209	214	204	207	24,000	2,070
2004-11-26	190	200	190	200	47,000	2,000
2004-11-25	202	203	192	192	54,000	1,920
2004-11-24	210	210	203	203	40,000	2,030
2004-11-22	216	219	212	212	60,000	2,120
2004-11-19	222	222	218	218	88,000	2,180
2004-11-18	223	224	223	223	11,000	2,230
2004-11-17	223	224	223	224	9,000	2,240
2004-11-16	223	224	223	223	17,000	2,230
2004-11-15	222	225	221	222	81,000	2,220
2004-11-12	222	223	222	223	10,000	2,230
2004-11-11	222	223	222	223	12,000	2,230
2004-11-10	223	223	223	223	11,000	2,230
2004-11-09	224	225	223	223	5,000	2,230
2004-11-08	223	225	222	225	10,000	2,250
2004-11-05	222	224	220	223	27,000	2,230
2004-11-04	223	224	223	223	5,000	2,230
2004-11-02	224	225	222	223	5,000	2,230
2004-11-01	224	230	224	224	19,000	2,240
2004-10-29	224	225	224	225	5,000	2,250
2004-10-28	222	230	221	225	15,000	2,250
2004-10-27	221	222	221	221	12,000	2,210
2004-10-26	222	222	221	222	11,000	2,220
2004-10-25	230	230	226	226	7,000	2,260
2004-10-22	223	230	220	230	37,000	2,300
2004-10-21	225	226	224	225	6,000	2,250
2004-10-20	230	230	229	230	5,000	2,300
2004-10-19	233	237	230	230	85,000	2,300
2004-10-18	226	235	226	230	29,000	2,300
2004-10-15	223	225	223	225	15,000	2,250
2004-10-14	223	225	223	223	14,000	2,230
2004-10-13	230	231	224	224	31,000	2,240
2004-10-12	231	232	230	231	4,000	2,310
2004-10-07	234	235	231	231	9,000	2,310
2004-10-06	235	235	232	235	6,000	2,350
2004-10-04	235	235	224	228	54,000	2,280
2004-10-01	245	245	230	243	5,000	2,430
2004-09-30	244	251	244	250	23,000	2,500
2004-09-29	260	260	260	260	1,000	2,600
2004-09-28	268	269	264	265	11,000	2,650
2004-09-27	276	276	269	269	8,000	2,690
2004-09-24	264	280	260	275	56,000	2,750
2004-09-22	252	260	230	260	22,000	2,600
2004-09-21	253	253	252	253	5,000	2,530
2004-09-17	255	256	252	252	14,000	2,520
2004-09-16	247	253	247	253	18,000	2,530
2004-09-15	240	255	240	245	12,000	2,450
2004-09-14	224	231	224	231	17,000	2,310
2004-09-13	224	225	221	221	25,000	2,210
2004-09-10	226	226	224	224	2,000	2,240
2004-09-09	230	230	230	230	9,000	2,300
2004-09-08	232	235	230	230	7,000	2,300
2004-09-07	240	240	234	240	22,000	2,400
2004-09-06	250	250	248	248	2,000	2,480
2004-09-03	258	258	255	255	7,000	2,550
2004-09-02	256	259	256	257	11,000	2,570
2004-09-01	251	253	250	253	7,000	2,530
2004-08-27	260	261	250	261	10,000	2,610
2004-08-26	265	265	265	265	3,000	2,650
2004-08-25	271	271	265	270	22,000	2,700
2004-08-24	270	274	265	270	6,000	2,700
2004-08-23	275	281	265	275	60,000	2,750
2004-08-20	241	280	240	275	86,000	2,750
2004-08-19	245	245	241	245	4,000	2,450
2004-08-18	242	245	235	245	15,000	2,450
2004-08-17	244	245	243	245	30,000	2,450
2004-08-16	224	250	224	245	20,000	2,450
2004-08-13	224	224	224	224	1,000	2,240
2004-08-12	224	228	224	228	2,000	2,280
2004-08-11	226	226	224	224	3,000	2,240
2004-08-10	218	224	217	224	18,000	2,240
2004-08-06	220	225	219	225	5,000	2,250
2004-08-05	220	225	220	225	3,000	2,250
2004-08-04	232	232	230	231	5,000	2,310
2004-08-03	250	251	235	236	43,000	2,360
2004-08-02	250	251	250	250	13,000	2,500
2004-07-30	245	250	240	250	12,000	2,500
2004-07-29	248	250	243	250	8,000	2,500
2004-07-28	251	252	240	250	18,000	2,500
2004-07-27	256	256	240	252	23,000	2,520
2004-07-26	257	257	255	255	6,000	2,550
2004-07-23	264	265	259	260	7,000	2,600
2004-07-22	266	266	250	265	16,000	2,650
2004-07-21	270	279	208	271	85,000	2,710
2004-07-20	270	274	270	271	14,000	2,710
2004-07-16	279	280	259	270	47,000	2,700
2004-07-15	282	284	278	279	81,000	2,790
2004-07-14	271	281	271	281	100,000	2,810
2004-07-13	284	290	265	270	108,000	2,700
2004-07-12	257	370	257	285	323,000	2,850
2004-07-09	245	265	245	260	202,000	2,600
2004-07-08	225	245	225	245	64,000	2,450
2004-07-07	229	230	214	225	87,000	2,250
2004-07-06	228	249	228	230	227,000	2,300
2004-07-05	210	231	210	228	172,000	2,280
2004-07-02	193	215	193	210	87,000	2,100
2004-07-01	192	194	190	193	23,000	1,930
2004-06-30	190	191	186	190	26,000	1,900
2004-06-29	196	196	190	190	12,000	1,900
2004-06-28	199	200	199	200	4,000	2,000
2004-06-25	200	200	199	200	4,000	2,000
2004-06-24	200	203	199	200	18,000	2,000
2004-06-23	207	209	197	200	26,000	2,000
2004-06-22	210	210	207	210	38,000	2,100
2004-06-21	204	212	202	210	86,000	2,100
2004-06-18	200	205	195	204	72,000	2,040
2004-06-17	185	200	185	195	55,000	1,950
2004-06-16	185	186	185	185	11,000	1,850
2004-06-15	185	185	185	185	3,000	1,850
2004-06-14	184	188	183	183	32,000	1,830
2004-06-11	180	183	180	183	13,000	1,830
2004-06-10	178	180	178	180	6,000	1,800
2004-06-08	177	178	177	178	6,000	1,780
2004-06-07	177	177	175	177	18,000	1,770
2004-06-04	173	173	172	172	6,000	1,720
2004-06-03	177	177	174	174	4,000	1,740
2004-06-02	179	179	175	175	10,000	1,750
2004-06-01	178	178	178	178	4,000	1,780
2004-05-28	180	180	180	180	9,000	1,800
2004-05-27	182	182	180	180	4,000	1,800
2004-05-26	180	180	180	180	1,000	1,800
2004-05-25	176	177	176	177	3,000	1,770
2004-05-24	175	180	175	175	11,000	1,750
2004-05-21	175	175	170	170	8,000	1,700
2004-05-20	168	170	168	170	31,000	1,700
2004-05-18	170	170	170	170	4,000	1,700
2004-05-17	165	166	163	166	13,000	1,660
2004-05-13	170	170	162	165	5,000	1,650
2004-05-12	170	170	170	170	1,000	1,700
2004-05-10	181	181	165	170	11,000	1,700
2004-05-07	186	187	181	185	18,000	1,850
2004-05-06	185	188	185	186	34,000	1,860
2004-04-30	184	188	184	185	23,000	1,850
2004-04-28	185	185	185	185	2,000	1,850
2004-04-27	176	185	176	185	20,000	1,850
2004-04-26	180	181	179	180	12,000	1,800
2004-04-23	179	181	179	180	34,000	1,800
2004-04-22	180	181	180	180	38,000	1,800
2004-04-21	181	185	180	181	81,000	1,810
2004-04-20	177	185	177	182	22,000	1,820
2004-04-19	177	178	175	178	9,000	1,780
2004-04-16	172	175	171	175	29,000	1,750
2004-04-15	172	173	172	172	15,000	1,720
2004-04-14	173	175	172	172	13,000	1,720
2004-04-13	170	172	170	172	6,000	1,720
2004-04-12	169	175	167	169	13,000	1,690
2004-04-09	168	170	168	169	12,000	1,690
2004-04-08	169	170	169	170	3,000	1,700
2004-04-07	169	170	168	169	12,000	1,690
2004-04-06	170	170	167	168	12,000	1,680
2004-04-05	169	169	168	169	7,000	1,690
2004-04-02	169	170	168	168	11,000	1,680
2004-03-31	168	170	168	170	2,000	1,700
2004-03-30	170	170	165	170	14,000	1,700
2004-03-29	170	170	170	170	6,000	1,700
2004-03-26	170	175	170	175	28,000	1,750
2004-03-25	169	174	169	174	28,000	1,740
2004-03-24	166	170	165	169	28,000	1,690
2004-03-23	163	167	163	165	11,000	1,650
2004-03-22	164	165	160	161	41,000	1,610
2004-03-19	161	165	161	165	18,000	1,650
2004-03-18	158	160	157	160	22,000	1,600
2004-03-17	155	157	155	157	12,000	1,570
2004-03-16	155	159	154	155	5,000	1,550
2004-03-15	150	153	150	153	14,000	1,530
2004-03-12	149	150	149	150	2,000	1,500
2004-03-10	149	155	149	150	15,000	1,500
2004-03-09	150	155	146	150	7,000	1,500
2004-03-08	146	146	146	146	1,000	1,460
2004-03-05	147	147	147	147	2,000	1,470
2004-03-04	147	147	147	147	6,000	1,470
2004-03-03	149	149	146	147	6,000	1,470
2004-03-02	146	147	146	147	21,000	1,470
2004-03-01	146	146	145	146	27,000	1,460
2004-02-27	146	146	145	145	2,000	1,450
2004-02-26	145	146	145	146	2,000	1,460
2004-02-25	146	146	146	146	1,000	1,460
2004-02-24	145	146	145	146	5,000	1,460
2004-02-23	146	147	146	147	2,000	1,470
2004-02-20	148	149	147	147	9,000	1,470
2004-02-19	146	149	146	148	7,000	1,480
2004-02-18	145	146	145	146	4,000	1,460
2004-02-16	140	145	140	145	3,000	1,450
2004-02-13	139	140	139	140	3,000	1,400
2004-02-12	139	141	138	140	14,000	1,400
2004-02-10	140	140	139	140	6,000	1,400
2004-02-09	140	142	140	140	5,000	1,400
2004-02-04	145	145	145	145	1,000	1,450
2004-02-02	150	150	150	150	1,000	1,500
2004-01-28	152	153	152	152	4,000	1,520
2004-01-27	154	155	154	155	4,000	1,550
2004-01-26	155	156	154	155	13,000	1,550
2004-01-23	156	156	154	155	8,000	1,550
2004-01-22	150	155	150	155	10,000	1,550
2004-01-21	150	150	149	149	12,000	1,490
2004-01-20	147	149	142	149	27,000	1,490
2004-01-16	139	148	139	146	23,000	1,460
2004-01-15	140	140	138	140	3,000	1,400
2004-01-14	138	138	138	138	1,000	1,380
2004-01-13	138	138	138	138	1,000	1,380
2004-01-09	140	140	136	138	21,000	1,380
2004-01-07	137	140	137	140	3,000	1,400
2004-01-06	138	138	138	138	1,000	1,380
2004-01-05	138	138	138	138	1,000	1,380

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31