5199 不二ラテックス(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292342352332337,0002,330
2006-12-272312312312316,0002,310
2006-12-2623123222923013,0002,300
2006-12-252352362352368,0002,360
2006-12-2224024023623614,0002,360
2006-12-1525425724124520,0002,450
2006-12-132492492472487,0002,480
2006-12-122502502502504,0002,500
2006-12-112552552492494,0002,490
2006-12-0825425525425510,0002,550
2006-12-062552552552552,0002,550
2006-12-052552602552556,0002,550
2006-12-042552552552556,0002,550
2006-12-0125025525025511,0002,550
2006-11-2924124123823811,0002,380
2006-11-282402412402416,0002,410
2006-11-272402402352352,0002,350
2006-11-242302302302302,0002,300
2006-11-1624524523823815,0002,380
2006-11-152432432422436,0002,430
2006-11-10235245235236571,0002,360
2006-11-092452452442454,0002,450
2006-11-0824524524424513,0002,450
2006-11-072452452452452,0002,450
2006-11-022482482482484,0002,480
2006-11-012502502502502,0002,500
2006-10-312502512502518,0002,510
2006-10-302522532522535,0002,530
2006-10-2625225825225312,0002,530
2006-10-252512512512519,0002,510
2006-10-242502512502514,0002,510
2006-10-232552552552552,0002,550
2006-10-202502552502556,0002,550
2006-10-192602602602601,0002,600
2006-10-1625225924725039,0002,500
2006-10-112462472462474,0002,470
2006-10-102392392312356,0002,350
2006-10-062492492492491,0002,490
2006-10-042492492492492,0002,490
2006-10-022352352352352,0002,350
2006-09-282352352342356,0002,350
2006-09-272352352352352,0002,350
2006-09-262382382362385,0002,380
2006-09-252392392382386,0002,380
2006-09-222372382372382,0002,380
2006-09-212492492372386,0002,380
2006-09-202402412362366,0002,360
2006-09-152572572562568,0002,560
2006-09-142522522502503,0002,500
2006-09-132582582542548,0002,540
2006-09-122602602602602,0002,600
2006-09-082602602602606,0002,600
2006-09-0626026025926012,0002,600
2006-09-0525026125026112,0002,610
2006-09-012502512482484,0002,480
2006-08-312512512502514,0002,510
2006-08-292502502502502,0002,500
2006-08-282542552502504,0002,500
2006-08-2526226226026112,0002,610
2006-08-242622632612616,0002,610
2006-08-232612612612611,0002,610
2006-08-222602612602605,0002,600
2006-08-212602622602616,0002,610
2006-08-182602602602602,0002,600
2006-08-1725525925525510,0002,550
2006-08-162572602562607,0002,600
2006-08-1525625725625611,0002,560
2006-08-142502512502503,0002,500
2006-08-102502552502554,0002,550
2006-08-032492492492491,0002,490
2006-08-012512512512512,0002,510
2006-07-282502502452457,0002,450
2006-07-272492502492502,0002,500
2006-07-262502532452538,0002,530
2006-07-252552562542549,0002,540
2006-07-242542552542554,0002,550
2006-07-2125525525025520,0002,550
2006-07-192652662552555,0002,550
2006-07-1826626726326314,0002,630
2006-07-132592602592602,0002,600
2006-07-122612612602602,0002,600
2006-07-102602602602605,0002,600
2006-07-072632642602608,0002,600
2006-07-0627027026526512,0002,650
2006-07-052692702692702,0002,700
2006-07-042672682672682,0002,680
2006-06-302662662652657,0002,650
2006-06-2926626726526519,0002,650
2006-06-282762762692705,0002,700
2006-06-272732782732766,0002,760
2006-06-262702702702701,0002,700
2006-06-2327027126226211,0002,620
2006-06-222592602592602,0002,600
2006-06-2127027026026013,0002,600
2006-06-202752752742759,0002,750
2006-06-1928028526927519,0002,750
2006-06-1626228026228012,0002,800
2006-06-152502562502554,0002,550
2006-06-1425025123524034,0002,400
2006-06-1326426525025017,0002,500
2006-06-1226026426026413,0002,640
2006-06-0925226025226029,0002,600
2006-06-0826026025525521,0002,550
2006-06-072652652652651,0002,650
2006-06-0627527525525538,0002,550
2006-06-0528028027028032,0002,800
2006-06-0229629727029520,0002,950
2006-06-012992992982982,0002,980
2006-05-3130430429529528,0002,950
2006-05-303053063053062,0003,060
2006-05-293113113053054,0003,050
2006-05-263053063053062,0003,060
2006-05-253073113073113,0003,110
2006-05-243093113083088,0003,080
2006-05-233113113103118,0003,110
2006-05-1931333031332521,0003,250
2006-05-173153163133145,0003,140
2006-05-1633934232132117,0003,210
2006-05-1533034432933834,0003,380
2006-05-1232535532032190,0003,210
2006-05-113263263263262,0003,260
2006-05-103263263263262,0003,260
2006-05-093243253243254,0003,250
2006-05-083353363353355,0003,350
2006-05-0232634032533513,0003,350
2006-05-013243253243252,0003,250
2006-04-283303303293304,0003,300
2006-04-273363363303306,0003,300
2006-04-253423433353354,0003,350
2006-04-203453453433435,0003,430
2006-04-1934234934134311,0003,430
2006-04-1734134633934328,0003,430
2006-04-1433533633033312,0003,330
2006-04-1334034033533515,0003,350
2006-04-123453453413425,0003,420
2006-04-113383453383452,0003,450
2006-04-1034435334434518,0003,450
2006-04-0734035034034227,0003,420
2006-04-063433443433442,0003,440
2006-04-053383413383396,0003,390
2006-04-043443443413415,0003,410
2006-04-033453453443455,0003,450
2006-03-313453453453453,0003,450
2006-03-303403413403414,0003,410
2006-03-2933334133334013,0003,400
2006-03-2834134233033816,0003,380
2006-03-2734534834434510,0003,450
2006-03-2434534634534611,0003,460
2006-03-233453453453451,0003,450
2006-03-223463473453468,0003,460
2006-03-203463473463472,0003,470
2006-03-173503503403408,0003,400
2006-03-163523533503504,0003,500
2006-03-153493503493507,0003,500
2006-03-1434634633934032,0003,400
2006-03-133463463443455,0003,450
2006-03-103453463453454,0003,450
2006-03-093443453433455,0003,450
2006-03-083443443423444,0003,440
2006-03-073403403403403,0003,400
2006-03-063403403343366,0003,360
2006-03-033343353343353,0003,350
2006-03-023343353303314,0003,310
2006-03-0134034133033525,0003,350
2006-02-2834935434234220,0003,420
2006-02-2735035034935011,0003,500
2006-02-243413503413508,0003,500
2006-02-233343423343425,0003,420
2006-02-223393403293356,0003,350
2006-02-2132534029034031,0003,400
2006-02-2036036034734814,0003,480
2006-02-173743763743754,0003,750
2006-02-1637437937437616,0003,760
2006-02-1536437236437110,0003,710
2006-02-1435835935335524,0003,550
2006-02-1335835835535526,0003,550
2006-02-1036937035635718,0003,570
2006-02-0936736936536513,0003,650
2006-02-0837037036536919,0003,690
2006-02-073723733723736,0003,730
2006-02-063723733723732,0003,730
2006-02-0337537537137314,0003,730
2006-02-0238038037638012,0003,800
2006-02-0139039138038015,0003,800
2006-01-3138939038539015,0003,900
2006-01-3037539037538541,0003,850
2006-01-2738038136937531,0003,750
2006-01-2638038138038012,0003,800
2006-01-2538939438038035,0003,800
2006-01-2439439639039027,0003,900
2006-01-2339940038139136,0003,910
2006-01-2041142039939931,0003,990
2006-01-1938142138141050,0004,100
2006-01-18424425358380160,0003,800
2006-01-17408435405420149,0004,200
2006-01-16392409392404147,0004,040
2006-01-1338039038038777,0003,870
2006-01-12384390379380190,0003,800
2006-01-11372380370380117,0003,800
2006-01-10352371352369398,0003,690
2006-01-0634935434835063,0003,500
2006-01-0533935033934228,0003,420
2006-01-0434034133834021,0003,400

分割・併合履歴 : [2017-09-27]1株→0.1株