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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 336 | 339 | 336 | 339 | 24,000 | 3,390 |
| 2005-12-29 | 331 | 335 | 329 | 334 | 102,000 | 3,340 |
| 2005-12-28 | 340 | 340 | 330 | 330 | 106,000 | 3,300 |
| 2005-12-27 | 339 | 340 | 339 | 340 | 6,000 | 3,400 |
| 2005-12-26 | 338 | 339 | 330 | 339 | 53,000 | 3,390 |
| 2005-12-22 | 340 | 341 | 338 | 339 | 19,000 | 3,390 |
| 2005-12-21 | 339 | 345 | 339 | 340 | 45,000 | 3,400 |
| 2005-12-20 | 342 | 343 | 335 | 340 | 40,000 | 3,400 |
| 2005-12-19 | 344 | 345 | 343 | 344 | 8,000 | 3,440 |
| 2005-12-16 | 350 | 350 | 342 | 345 | 105,000 | 3,450 |
| 2005-12-15 | 345 | 353 | 344 | 350 | 95,000 | 3,500 |
| 2005-12-14 | 344 | 347 | 342 | 345 | 70,000 | 3,450 |
| 2005-12-13 | 343 | 347 | 340 | 344 | 101,000 | 3,440 |
| 2005-12-12 | 341 | 342 | 339 | 340 | 60,000 | 3,400 |
| 2005-12-09 | 341 | 343 | 338 | 341 | 88,000 | 3,410 |
| 2005-12-08 | 351 | 352 | 342 | 342 | 65,000 | 3,420 |
| 2005-12-07 | 355 | 356 | 350 | 351 | 48,000 | 3,510 |
| 2005-12-06 | 360 | 360 | 354 | 355 | 11,000 | 3,550 |
| 2005-12-05 | 360 | 360 | 355 | 359 | 33,000 | 3,590 |
| 2005-12-02 | 359 | 360 | 357 | 360 | 51,000 | 3,600 |
| 2005-12-01 | 353 | 360 | 353 | 360 | 51,000 | 3,600 |
| 2005-11-30 | 357 | 361 | 351 | 352 | 10,000 | 3,520 |
| 2005-11-29 | 366 | 367 | 356 | 357 | 26,000 | 3,570 |
| 2005-11-28 | 369 | 380 | 365 | 366 | 40,000 | 3,660 |
| 2005-11-24 | 349 | 349 | 330 | 339 | 100,000 | 3,390 |
| 2005-11-22 | 350 | 351 | 349 | 350 | 73,000 | 3,500 |
| 2005-11-21 | 359 | 360 | 349 | 352 | 70,000 | 3,520 |
| 2005-11-18 | 347 | 357 | 347 | 355 | 38,000 | 3,550 |
| 2005-11-17 | 350 | 351 | 344 | 348 | 81,000 | 3,480 |
| 2005-11-16 | 362 | 363 | 350 | 350 | 135,000 | 3,500 |
| 2005-11-15 | 375 | 376 | 360 | 362 | 69,000 | 3,620 |
| 2005-11-14 | 409 | 409 | 364 | 372 | 89,000 | 3,720 |
| 2005-11-11 | 384 | 410 | 384 | 400 | 188,000 | 4,000 |
| 2005-11-10 | 384 | 386 | 379 | 381 | 117,000 | 3,810 |
| 2005-11-09 | 359 | 385 | 359 | 377 | 133,000 | 3,770 |
| 2005-11-08 | 355 | 356 | 355 | 356 | 13,000 | 3,560 |
| 2005-11-07 | 355 | 357 | 355 | 355 | 29,000 | 3,550 |
| 2005-11-04 | 354 | 356 | 352 | 355 | 46,000 | 3,550 |
| 2005-11-02 | 355 | 362 | 351 | 360 | 30,000 | 3,600 |
| 2005-11-01 | 360 | 360 | 356 | 356 | 8,000 | 3,560 |
| 2005-10-31 | 360 | 361 | 360 | 360 | 14,000 | 3,600 |
| 2005-10-28 | 370 | 370 | 359 | 360 | 5,000 | 3,600 |
| 2005-10-27 | 364 | 365 | 362 | 363 | 8,000 | 3,630 |
| 2005-10-26 | 370 | 370 | 359 | 370 | 18,000 | 3,700 |
| 2005-10-25 | 360 | 360 | 359 | 360 | 9,000 | 3,600 |
| 2005-10-24 | 365 | 365 | 360 | 360 | 5,000 | 3,600 |
| 2005-10-21 | 361 | 365 | 351 | 365 | 11,000 | 3,650 |
| 2005-10-20 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2005-10-19 | 355 | 358 | 351 | 356 | 19,000 | 3,560 |
| 2005-10-18 | 370 | 371 | 356 | 365 | 21,000 | 3,650 |
| 2005-10-17 | 365 | 371 | 365 | 370 | 17,000 | 3,700 |
| 2005-10-14 | 372 | 373 | 350 | 363 | 28,000 | 3,630 |
| 2005-10-13 | 395 | 395 | 385 | 387 | 9,000 | 3,870 |
| 2005-10-12 | 398 | 398 | 394 | 395 | 4,000 | 3,950 |
| 2005-10-11 | 399 | 402 | 394 | 395 | 21,000 | 3,950 |
| 2005-10-07 | 384 | 390 | 384 | 386 | 24,000 | 3,860 |
| 2005-10-06 | 379 | 385 | 379 | 381 | 25,000 | 3,810 |
| 2005-10-05 | 370 | 372 | 369 | 370 | 12,000 | 3,700 |
| 2005-10-03 | 368 | 371 | 367 | 370 | 9,000 | 3,700 |
| 2005-09-30 | 378 | 379 | 368 | 370 | 25,000 | 3,700 |
| 2005-09-29 | 380 | 380 | 378 | 379 | 11,000 | 3,790 |
| 2005-09-28 | 374 | 378 | 374 | 378 | 12,000 | 3,780 |
| 2005-09-27 | 402 | 403 | 372 | 375 | 70,000 | 3,750 |
| 2005-09-26 | 415 | 417 | 401 | 402 | 32,000 | 4,020 |
| 2005-09-22 | 420 | 421 | 416 | 420 | 15,000 | 4,200 |
| 2005-09-21 | 419 | 420 | 417 | 417 | 26,000 | 4,170 |
| 2005-09-20 | 421 | 422 | 419 | 420 | 8,000 | 4,200 |
| 2005-09-16 | 420 | 423 | 420 | 422 | 17,000 | 4,220 |
| 2005-09-15 | 418 | 426 | 418 | 420 | 27,000 | 4,200 |
| 2005-09-14 | 440 | 441 | 419 | 420 | 27,000 | 4,200 |
| 2005-09-13 | 436 | 443 | 435 | 440 | 28,000 | 4,400 |
| 2005-09-12 | 419 | 437 | 419 | 435 | 61,000 | 4,350 |
| 2005-09-09 | 420 | 421 | 419 | 420 | 12,000 | 4,200 |
| 2005-09-08 | 420 | 421 | 419 | 420 | 16,000 | 4,200 |
| 2005-09-07 | 419 | 421 | 418 | 418 | 46,000 | 4,180 |
| 2005-09-06 | 405 | 419 | 405 | 415 | 42,000 | 4,150 |
| 2005-09-05 | 401 | 405 | 400 | 403 | 14,000 | 4,030 |
| 2005-09-02 | 398 | 401 | 398 | 400 | 5,000 | 4,000 |
| 2005-09-01 | 404 | 405 | 400 | 400 | 24,000 | 4,000 |
| 2005-08-31 | 410 | 410 | 409 | 409 | 3,000 | 4,090 |
| 2005-08-30 | 414 | 415 | 400 | 410 | 40,000 | 4,100 |
| 2005-08-29 | 409 | 415 | 409 | 415 | 18,000 | 4,150 |
| 2005-08-26 | 435 | 436 | 409 | 430 | 22,000 | 4,300 |
| 2005-08-25 | 440 | 445 | 437 | 438 | 20,000 | 4,380 |
| 2005-08-24 | 429 | 449 | 429 | 440 | 78,000 | 4,400 |
| 2005-08-23 | 410 | 427 | 410 | 425 | 65,000 | 4,250 |
| 2005-08-22 | 400 | 411 | 399 | 410 | 40,000 | 4,100 |
| 2005-08-19 | 399 | 405 | 399 | 400 | 33,000 | 4,000 |
| 2005-08-18 | 389 | 401 | 386 | 400 | 61,000 | 4,000 |
| 2005-08-17 | 380 | 393 | 377 | 392 | 58,000 | 3,920 |
| 2005-08-16 | 370 | 382 | 370 | 380 | 51,000 | 3,800 |
| 2005-08-15 | 375 | 376 | 369 | 370 | 16,000 | 3,700 |
| 2005-08-12 | 368 | 368 | 362 | 367 | 10,000 | 3,670 |
| 2005-08-11 | 365 | 368 | 360 | 368 | 39,000 | 3,680 |
| 2005-08-10 | 370 | 371 | 365 | 370 | 34,000 | 3,700 |
| 2005-08-09 | 355 | 364 | 352 | 360 | 223,000 | 3,600 |
| 2005-08-08 | 350 | 355 | 340 | 355 | 24,000 | 3,550 |
| 2005-08-05 | 350 | 353 | 349 | 350 | 44,000 | 3,500 |
| 2005-08-04 | 350 | 355 | 350 | 351 | 44,000 | 3,510 |
| 2005-08-03 | 350 | 351 | 350 | 350 | 3,000 | 3,500 |
| 2005-08-02 | 357 | 357 | 350 | 351 | 48,000 | 3,510 |
| 2005-08-01 | 359 | 359 | 355 | 357 | 24,000 | 3,570 |
| 2005-07-29 | 355 | 360 | 347 | 351 | 42,000 | 3,510 |
| 2005-07-28 | 370 | 370 | 355 | 355 | 8,000 | 3,550 |
| 2005-07-27 | 378 | 378 | 375 | 375 | 5,000 | 3,750 |
| 2005-07-26 | 380 | 380 | 379 | 380 | 41,000 | 3,800 |
| 2005-07-25 | 380 | 385 | 379 | 380 | 34,000 | 3,800 |
| 2005-07-22 | 385 | 385 | 378 | 380 | 86,000 | 3,800 |
| 2005-07-21 | 379 | 398 | 375 | 385 | 631,000 | 3,850 |
| 2005-07-20 | 365 | 374 | 364 | 374 | 86,000 | 3,740 |
| 2005-07-19 | 349 | 370 | 348 | 365 | 97,000 | 3,650 |
| 2005-07-15 | 349 | 353 | 349 | 350 | 72,000 | 3,500 |
| 2005-07-14 | 339 | 345 | 339 | 342 | 32,000 | 3,420 |
| 2005-07-13 | 336 | 345 | 330 | 341 | 110,000 | 3,410 |
| 2005-07-12 | 333 | 342 | 332 | 340 | 118,000 | 3,400 |
| 2005-07-11 | 314 | 340 | 314 | 335 | 264,000 | 3,350 |
| 2005-07-08 | 310 | 311 | 310 | 311 | 11,000 | 3,110 |
| 2005-07-07 | 318 | 321 | 313 | 320 | 48,000 | 3,200 |
| 2005-07-06 | 300 | 317 | 300 | 316 | 76,000 | 3,160 |
| 2005-07-05 | 297 | 300 | 297 | 300 | 10,000 | 3,000 |
| 2005-07-04 | 297 | 298 | 297 | 298 | 10,000 | 2,980 |
| 2005-07-01 | 298 | 299 | 297 | 298 | 10,000 | 2,980 |
| 2005-06-30 | 301 | 301 | 298 | 299 | 44,000 | 2,990 |
| 2005-06-29 | 300 | 301 | 300 | 301 | 21,000 | 3,010 |
| 2005-06-28 | 303 | 303 | 300 | 300 | 15,000 | 3,000 |
| 2005-06-27 | 301 | 301 | 299 | 301 | 9,000 | 3,010 |
| 2005-06-24 | 301 | 302 | 292 | 301 | 53,000 | 3,010 |
| 2005-06-23 | 303 | 305 | 301 | 302 | 11,000 | 3,020 |
| 2005-06-22 | 307 | 309 | 305 | 305 | 8,000 | 3,050 |
| 2005-06-21 | 301 | 306 | 301 | 306 | 43,000 | 3,060 |
| 2005-06-20 | 307 | 307 | 300 | 305 | 23,000 | 3,050 |
| 2005-06-17 | 313 | 313 | 309 | 311 | 18,000 | 3,110 |
| 2005-06-16 | 316 | 316 | 310 | 313 | 19,000 | 3,130 |
| 2005-06-15 | 314 | 315 | 310 | 314 | 34,000 | 3,140 |
| 2005-06-14 | 325 | 330 | 310 | 310 | 115,000 | 3,100 |
| 2005-06-13 | 309 | 330 | 309 | 325 | 129,000 | 3,250 |
| 2005-06-10 | 310 | 313 | 309 | 310 | 36,000 | 3,100 |
| 2005-06-09 | 295 | 305 | 292 | 305 | 72,000 | 3,050 |
| 2005-06-08 | 293 | 295 | 290 | 293 | 26,000 | 2,930 |
| 2005-06-07 | 297 | 297 | 294 | 295 | 28,000 | 2,950 |
| 2005-06-06 | 298 | 299 | 293 | 295 | 31,000 | 2,950 |
| 2005-06-03 | 298 | 301 | 294 | 299 | 43,000 | 2,990 |
| 2005-06-02 | 294 | 301 | 294 | 299 | 35,000 | 2,990 |
| 2005-06-01 | 293 | 294 | 290 | 294 | 10,000 | 2,940 |
| 2005-05-31 | 295 | 295 | 286 | 294 | 45,000 | 2,940 |
| 2005-05-30 | 298 | 300 | 293 | 293 | 48,000 | 2,930 |
| 2005-05-27 | 292 | 302 | 292 | 302 | 36,000 | 3,020 |
| 2005-05-26 | 285 | 293 | 284 | 293 | 49,000 | 2,930 |
| 2005-05-25 | 313 | 313 | 290 | 290 | 123,000 | 2,900 |
| 2005-05-24 | 306 | 313 | 299 | 313 | 68,000 | 3,130 |
| 2005-05-23 | 323 | 324 | 304 | 307 | 83,000 | 3,070 |
| 2005-05-20 | 316 | 325 | 304 | 320 | 51,000 | 3,200 |
| 2005-05-19 | 310 | 323 | 310 | 316 | 87,000 | 3,160 |
| 2005-05-18 | 306 | 311 | 299 | 305 | 55,000 | 3,050 |
| 2005-05-17 | 322 | 325 | 305 | 305 | 140,000 | 3,050 |
| 2005-05-16 | 344 | 353 | 330 | 330 | 186,000 | 3,300 |
| 2005-05-13 | 323 | 357 | 315 | 344 | 647,000 | 3,440 |
| 2005-05-12 | 319 | 325 | 306 | 324 | 136,000 | 3,240 |
| 2005-05-11 | 320 | 321 | 300 | 314 | 226,000 | 3,140 |
| 2005-05-10 | 299 | 328 | 298 | 321 | 449,000 | 3,210 |
| 2005-05-09 | 292 | 303 | 291 | 296 | 85,000 | 2,960 |
| 2005-05-06 | 276 | 299 | 276 | 291 | 135,000 | 2,910 |
| 2005-05-02 | 270 | 278 | 270 | 276 | 49,000 | 2,760 |
| 2005-04-28 | 284 | 285 | 269 | 269 | 66,000 | 2,690 |
| 2005-04-27 | 273 | 286 | 273 | 281 | 120,000 | 2,810 |
| 2005-04-26 | 280 | 281 | 264 | 268 | 107,000 | 2,680 |
| 2005-04-25 | 283 | 295 | 280 | 280 | 108,000 | 2,800 |
| 2005-04-22 | 298 | 309 | 275 | 278 | 233,000 | 2,780 |
| 2005-04-21 | 294 | 330 | 293 | 298 | 680,000 | 2,980 |
| 2005-04-20 | 262 | 339 | 260 | 270 | 794,000 | 2,700 |
| 2005-04-19 | 255 | 263 | 255 | 260 | 24,000 | 2,600 |
| 2005-04-18 | 270 | 271 | 243 | 255 | 76,000 | 2,550 |
| 2005-04-15 | 263 | 289 | 260 | 270 | 135,000 | 2,700 |
| 2005-04-14 | 261 | 265 | 261 | 263 | 11,000 | 2,630 |
| 2005-04-13 | 261 | 262 | 261 | 262 | 5,000 | 2,620 |
| 2005-04-12 | 261 | 264 | 261 | 263 | 9,000 | 2,630 |
| 2005-04-11 | 264 | 265 | 263 | 263 | 19,000 | 2,630 |
| 2005-04-08 | 264 | 265 | 264 | 264 | 7,000 | 2,640 |
| 2005-04-07 | 265 | 271 | 265 | 265 | 15,000 | 2,650 |
| 2005-04-06 | 265 | 271 | 265 | 265 | 7,000 | 2,650 |
| 2005-04-05 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2005-04-04 | 260 | 262 | 255 | 260 | 14,000 | 2,600 |
| 2005-04-01 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 2005-03-31 | 260 | 260 | 255 | 255 | 11,000 | 2,550 |
| 2005-03-30 | 269 | 270 | 251 | 251 | 20,000 | 2,510 |
| 2005-03-29 | 275 | 275 | 268 | 268 | 36,000 | 2,680 |
| 2005-03-28 | 277 | 278 | 269 | 275 | 50,000 | 2,750 |
| 2005-03-25 | 281 | 289 | 274 | 280 | 85,000 | 2,800 |
| 2005-03-24 | 269 | 280 | 265 | 280 | 114,000 | 2,800 |
| 2005-03-23 | 260 | 270 | 260 | 267 | 55,000 | 2,670 |
| 2005-03-22 | 250 | 261 | 249 | 260 | 67,000 | 2,600 |
| 2005-03-18 | 251 | 251 | 249 | 250 | 8,000 | 2,500 |
| 2005-03-17 | 250 | 252 | 249 | 251 | 11,000 | 2,510 |
| 2005-03-16 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2005-03-15 | 248 | 251 | 245 | 246 | 20,000 | 2,460 |
| 2005-03-14 | 244 | 245 | 244 | 244 | 10,000 | 2,440 |
| 2005-03-11 | 244 | 244 | 243 | 243 | 6,000 | 2,430 |
| 2005-03-10 | 243 | 243 | 242 | 243 | 4,000 | 2,430 |
| 2005-03-09 | 245 | 245 | 240 | 243 | 24,000 | 2,430 |
| 2005-03-08 | 248 | 249 | 245 | 246 | 30,000 | 2,460 |
| 2005-03-07 | 250 | 250 | 245 | 250 | 8,000 | 2,500 |
| 2005-03-04 | 245 | 246 | 245 | 246 | 17,000 | 2,460 |
| 2005-03-03 | 251 | 251 | 245 | 245 | 3,000 | 2,450 |
| 2005-03-02 | 248 | 252 | 248 | 250 | 29,000 | 2,500 |
| 2005-03-01 | 236 | 251 | 235 | 250 | 33,000 | 2,500 |
| 2005-02-28 | 239 | 241 | 231 | 235 | 30,000 | 2,350 |
| 2005-02-25 | 243 | 244 | 240 | 240 | 13,000 | 2,400 |
| 2005-02-24 | 243 | 245 | 240 | 245 | 23,000 | 2,450 |
| 2005-02-23 | 245 | 246 | 241 | 246 | 13,000 | 2,460 |
| 2005-02-22 | 251 | 252 | 249 | 249 | 13,000 | 2,490 |
| 2005-02-21 | 252 | 253 | 252 | 253 | 43,000 | 2,530 |
| 2005-02-18 | 255 | 257 | 252 | 253 | 45,000 | 2,530 |
| 2005-02-17 | 253 | 258 | 250 | 257 | 61,000 | 2,570 |
| 2005-02-16 | 245 | 255 | 245 | 253 | 94,000 | 2,530 |
| 2005-02-15 | 240 | 247 | 240 | 246 | 116,000 | 2,460 |
| 2005-02-14 | 233 | 239 | 233 | 238 | 57,000 | 2,380 |
| 2005-02-10 | 226 | 232 | 226 | 230 | 55,000 | 2,300 |
| 2005-02-09 | 224 | 227 | 224 | 227 | 20,000 | 2,270 |
| 2005-02-08 | 226 | 227 | 225 | 225 | 17,000 | 2,250 |
| 2005-02-07 | 226 | 226 | 225 | 226 | 23,000 | 2,260 |
| 2005-02-04 | 225 | 227 | 223 | 226 | 45,000 | 2,260 |
| 2005-02-03 | 221 | 225 | 221 | 224 | 21,000 | 2,240 |
| 2005-02-02 | 220 | 221 | 219 | 221 | 14,000 | 2,210 |
| 2005-02-01 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2005-01-31 | 218 | 220 | 218 | 220 | 22,000 | 2,200 |
| 2005-01-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-01-27 | 222 | 224 | 217 | 218 | 36,000 | 2,180 |
| 2005-01-26 | 221 | 223 | 221 | 221 | 30,000 | 2,210 |
| 2005-01-25 | 220 | 225 | 220 | 222 | 49,000 | 2,220 |
| 2005-01-24 | 215 | 220 | 213 | 219 | 16,000 | 2,190 |
| 2005-01-21 | 213 | 213 | 209 | 210 | 21,000 | 2,100 |
| 2005-01-20 | 215 | 216 | 215 | 215 | 13,000 | 2,150 |
| 2005-01-19 | 218 | 220 | 216 | 216 | 34,000 | 2,160 |
| 2005-01-18 | 219 | 220 | 219 | 219 | 20,000 | 2,190 |
| 2005-01-17 | 217 | 221 | 217 | 220 | 35,000 | 2,200 |
| 2005-01-14 | 210 | 212 | 210 | 212 | 13,000 | 2,120 |
| 2005-01-13 | 212 | 212 | 208 | 210 | 11,000 | 2,100 |
| 2005-01-12 | 211 | 213 | 210 | 213 | 17,000 | 2,130 |
| 2005-01-11 | 208 | 211 | 207 | 210 | 43,000 | 2,100 |
| 2005-01-07 | 205 | 208 | 205 | 206 | 11,000 | 2,060 |
| 2005-01-06 | 206 | 206 | 201 | 202 | 14,000 | 2,020 |
| 2005-01-05 | 210 | 211 | 209 | 209 | 13,000 | 2,090 |
| 2005-01-04 | 205 | 212 | 205 | 210 | 12,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株