5199 不二ラテックス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3033633933633924,0003,390
2005-12-29331335329334102,0003,340
2005-12-28340340330330106,0003,300
2005-12-273393403393406,0003,400
2005-12-2633833933033953,0003,390
2005-12-2234034133833919,0003,390
2005-12-2133934533934045,0003,400
2005-12-2034234333534040,0003,400
2005-12-193443453433448,0003,440
2005-12-16350350342345105,0003,450
2005-12-1534535334435095,0003,500
2005-12-1434434734234570,0003,450
2005-12-13343347340344101,0003,440
2005-12-1234134233934060,0003,400
2005-12-0934134333834188,0003,410
2005-12-0835135234234265,0003,420
2005-12-0735535635035148,0003,510
2005-12-0636036035435511,0003,550
2005-12-0536036035535933,0003,590
2005-12-0235936035736051,0003,600
2005-12-0135336035336051,0003,600
2005-11-3035736135135210,0003,520
2005-11-2936636735635726,0003,570
2005-11-2836938036536640,0003,660
2005-11-24349349330339100,0003,390
2005-11-2235035134935073,0003,500
2005-11-2135936034935270,0003,520
2005-11-1834735734735538,0003,550
2005-11-1735035134434881,0003,480
2005-11-16362363350350135,0003,500
2005-11-1537537636036269,0003,620
2005-11-1440940936437289,0003,720
2005-11-11384410384400188,0004,000
2005-11-10384386379381117,0003,810
2005-11-09359385359377133,0003,770
2005-11-0835535635535613,0003,560
2005-11-0735535735535529,0003,550
2005-11-0435435635235546,0003,550
2005-11-0235536235136030,0003,600
2005-11-013603603563568,0003,560
2005-10-3136036136036014,0003,600
2005-10-283703703593605,0003,600
2005-10-273643653623638,0003,630
2005-10-2637037035937018,0003,700
2005-10-253603603593609,0003,600
2005-10-243653653603605,0003,600
2005-10-2136136535136511,0003,650
2005-10-203603603603602,0003,600
2005-10-1935535835135619,0003,560
2005-10-1837037135636521,0003,650
2005-10-1736537136537017,0003,700
2005-10-1437237335036328,0003,630
2005-10-133953953853879,0003,870
2005-10-123983983943954,0003,950
2005-10-1139940239439521,0003,950
2005-10-0738439038438624,0003,860
2005-10-0637938537938125,0003,810
2005-10-0537037236937012,0003,700
2005-10-033683713673709,0003,700
2005-09-3037837936837025,0003,700
2005-09-2938038037837911,0003,790
2005-09-2837437837437812,0003,780
2005-09-2740240337237570,0003,750
2005-09-2641541740140232,0004,020
2005-09-2242042141642015,0004,200
2005-09-2141942041741726,0004,170
2005-09-204214224194208,0004,200
2005-09-1642042342042217,0004,220
2005-09-1541842641842027,0004,200
2005-09-1444044141942027,0004,200
2005-09-1343644343544028,0004,400
2005-09-1241943741943561,0004,350
2005-09-0942042141942012,0004,200
2005-09-0842042141942016,0004,200
2005-09-0741942141841846,0004,180
2005-09-0640541940541542,0004,150
2005-09-0540140540040314,0004,030
2005-09-023984013984005,0004,000
2005-09-0140440540040024,0004,000
2005-08-314104104094093,0004,090
2005-08-3041441540041040,0004,100
2005-08-2940941540941518,0004,150
2005-08-2643543640943022,0004,300
2005-08-2544044543743820,0004,380
2005-08-2442944942944078,0004,400
2005-08-2341042741042565,0004,250
2005-08-2240041139941040,0004,100
2005-08-1939940539940033,0004,000
2005-08-1838940138640061,0004,000
2005-08-1738039337739258,0003,920
2005-08-1637038237038051,0003,800
2005-08-1537537636937016,0003,700
2005-08-1236836836236710,0003,670
2005-08-1136536836036839,0003,680
2005-08-1037037136537034,0003,700
2005-08-09355364352360223,0003,600
2005-08-0835035534035524,0003,550
2005-08-0535035334935044,0003,500
2005-08-0435035535035144,0003,510
2005-08-033503513503503,0003,500
2005-08-0235735735035148,0003,510
2005-08-0135935935535724,0003,570
2005-07-2935536034735142,0003,510
2005-07-283703703553558,0003,550
2005-07-273783783753755,0003,750
2005-07-2638038037938041,0003,800
2005-07-2538038537938034,0003,800
2005-07-2238538537838086,0003,800
2005-07-21379398375385631,0003,850
2005-07-2036537436437486,0003,740
2005-07-1934937034836597,0003,650
2005-07-1534935334935072,0003,500
2005-07-1433934533934232,0003,420
2005-07-13336345330341110,0003,410
2005-07-12333342332340118,0003,400
2005-07-11314340314335264,0003,350
2005-07-0831031131031111,0003,110
2005-07-0731832131332048,0003,200
2005-07-0630031730031676,0003,160
2005-07-0529730029730010,0003,000
2005-07-0429729829729810,0002,980
2005-07-0129829929729810,0002,980
2005-06-3030130129829944,0002,990
2005-06-2930030130030121,0003,010
2005-06-2830330330030015,0003,000
2005-06-273013012993019,0003,010
2005-06-2430130229230153,0003,010
2005-06-2330330530130211,0003,020
2005-06-223073093053058,0003,050
2005-06-2130130630130643,0003,060
2005-06-2030730730030523,0003,050
2005-06-1731331330931118,0003,110
2005-06-1631631631031319,0003,130
2005-06-1531431531031434,0003,140
2005-06-14325330310310115,0003,100
2005-06-13309330309325129,0003,250
2005-06-1031031330931036,0003,100
2005-06-0929530529230572,0003,050
2005-06-0829329529029326,0002,930
2005-06-0729729729429528,0002,950
2005-06-0629829929329531,0002,950
2005-06-0329830129429943,0002,990
2005-06-0229430129429935,0002,990
2005-06-0129329429029410,0002,940
2005-05-3129529528629445,0002,940
2005-05-3029830029329348,0002,930
2005-05-2729230229230236,0003,020
2005-05-2628529328429349,0002,930
2005-05-25313313290290123,0002,900
2005-05-2430631329931368,0003,130
2005-05-2332332430430783,0003,070
2005-05-2031632530432051,0003,200
2005-05-1931032331031687,0003,160
2005-05-1830631129930555,0003,050
2005-05-17322325305305140,0003,050
2005-05-16344353330330186,0003,300
2005-05-13323357315344647,0003,440
2005-05-12319325306324136,0003,240
2005-05-11320321300314226,0003,140
2005-05-10299328298321449,0003,210
2005-05-0929230329129685,0002,960
2005-05-06276299276291135,0002,910
2005-05-0227027827027649,0002,760
2005-04-2828428526926966,0002,690
2005-04-27273286273281120,0002,810
2005-04-26280281264268107,0002,680
2005-04-25283295280280108,0002,800
2005-04-22298309275278233,0002,780
2005-04-21294330293298680,0002,980
2005-04-20262339260270794,0002,700
2005-04-1925526325526024,0002,600
2005-04-1827027124325576,0002,550
2005-04-15263289260270135,0002,700
2005-04-1426126526126311,0002,630
2005-04-132612622612625,0002,620
2005-04-122612642612639,0002,630
2005-04-1126426526326319,0002,630
2005-04-082642652642647,0002,640
2005-04-0726527126526515,0002,650
2005-04-062652712652657,0002,650
2005-04-052652652652651,0002,650
2005-04-0426026225526014,0002,600
2005-04-0126026026026011,0002,600
2005-03-3126026025525511,0002,550
2005-03-3026927025125120,0002,510
2005-03-2927527526826836,0002,680
2005-03-2827727826927550,0002,750
2005-03-2528128927428085,0002,800
2005-03-24269280265280114,0002,800
2005-03-2326027026026755,0002,670
2005-03-2225026124926067,0002,600
2005-03-182512512492508,0002,500
2005-03-1725025224925111,0002,510
2005-03-162502502502503,0002,500
2005-03-1524825124524620,0002,460
2005-03-1424424524424410,0002,440
2005-03-112442442432436,0002,430
2005-03-102432432422434,0002,430
2005-03-0924524524024324,0002,430
2005-03-0824824924524630,0002,460
2005-03-072502502452508,0002,500
2005-03-0424524624524617,0002,460
2005-03-032512512452453,0002,450
2005-03-0224825224825029,0002,500
2005-03-0123625123525033,0002,500
2005-02-2823924123123530,0002,350
2005-02-2524324424024013,0002,400
2005-02-2424324524024523,0002,450
2005-02-2324524624124613,0002,460
2005-02-2225125224924913,0002,490
2005-02-2125225325225343,0002,530
2005-02-1825525725225345,0002,530
2005-02-1725325825025761,0002,570
2005-02-1624525524525394,0002,530
2005-02-15240247240246116,0002,460
2005-02-1423323923323857,0002,380
2005-02-1022623222623055,0002,300
2005-02-0922422722422720,0002,270
2005-02-0822622722522517,0002,250
2005-02-0722622622522623,0002,260
2005-02-0422522722322645,0002,260
2005-02-0322122522122421,0002,240
2005-02-0222022121922114,0002,210
2005-02-012202202202205,0002,200
2005-01-3121822021822022,0002,200
2005-01-282202202202201,0002,200
2005-01-2722222421721836,0002,180
2005-01-2622122322122130,0002,210
2005-01-2522022522022249,0002,220
2005-01-2421522021321916,0002,190
2005-01-2121321320921021,0002,100
2005-01-2021521621521513,0002,150
2005-01-1921822021621634,0002,160
2005-01-1821922021921920,0002,190
2005-01-1721722121722035,0002,200
2005-01-1421021221021213,0002,120
2005-01-1321221220821011,0002,100
2005-01-1221121321021317,0002,130
2005-01-1120821120721043,0002,100
2005-01-0720520820520611,0002,060
2005-01-0620620620120214,0002,020
2005-01-0521021120920913,0002,090
2005-01-0420521220521012,0002,100

分割・併合履歴 : [2017-09-27]1株→0.1株