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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 234 | 235 | 233 | 233 | 7,000 | 2,330 |
| 2006-12-27 | 231 | 231 | 231 | 231 | 6,000 | 2,310 |
| 2006-12-26 | 231 | 232 | 229 | 230 | 13,000 | 2,300 |
| 2006-12-25 | 235 | 236 | 235 | 236 | 8,000 | 2,360 |
| 2006-12-22 | 240 | 240 | 236 | 236 | 14,000 | 2,360 |
| 2006-12-15 | 254 | 257 | 241 | 245 | 20,000 | 2,450 |
| 2006-12-13 | 249 | 249 | 247 | 248 | 7,000 | 2,480 |
| 2006-12-12 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2006-12-11 | 255 | 255 | 249 | 249 | 4,000 | 2,490 |
| 2006-12-08 | 254 | 255 | 254 | 255 | 10,000 | 2,550 |
| 2006-12-06 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2006-12-05 | 255 | 260 | 255 | 255 | 6,000 | 2,550 |
| 2006-12-04 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 2006-12-01 | 250 | 255 | 250 | 255 | 11,000 | 2,550 |
| 2006-11-29 | 241 | 241 | 238 | 238 | 11,000 | 2,380 |
| 2006-11-28 | 240 | 241 | 240 | 241 | 6,000 | 2,410 |
| 2006-11-27 | 240 | 240 | 235 | 235 | 2,000 | 2,350 |
| 2006-11-24 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-11-16 | 245 | 245 | 238 | 238 | 15,000 | 2,380 |
| 2006-11-15 | 243 | 243 | 242 | 243 | 6,000 | 2,430 |
| 2006-11-10 | 235 | 245 | 235 | 236 | 571,000 | 2,360 |
| 2006-11-09 | 245 | 245 | 244 | 245 | 4,000 | 2,450 |
| 2006-11-08 | 245 | 245 | 244 | 245 | 13,000 | 2,450 |
| 2006-11-07 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2006-11-02 | 248 | 248 | 248 | 248 | 4,000 | 2,480 |
| 2006-11-01 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-10-31 | 250 | 251 | 250 | 251 | 8,000 | 2,510 |
| 2006-10-30 | 252 | 253 | 252 | 253 | 5,000 | 2,530 |
| 2006-10-26 | 252 | 258 | 252 | 253 | 12,000 | 2,530 |
| 2006-10-25 | 251 | 251 | 251 | 251 | 9,000 | 2,510 |
| 2006-10-24 | 250 | 251 | 250 | 251 | 4,000 | 2,510 |
| 2006-10-23 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2006-10-20 | 250 | 255 | 250 | 255 | 6,000 | 2,550 |
| 2006-10-19 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-10-16 | 252 | 259 | 247 | 250 | 39,000 | 2,500 |
| 2006-10-11 | 246 | 247 | 246 | 247 | 4,000 | 2,470 |
| 2006-10-10 | 239 | 239 | 231 | 235 | 6,000 | 2,350 |
| 2006-10-06 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2006-10-04 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2006-10-02 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2006-09-28 | 235 | 235 | 234 | 235 | 6,000 | 2,350 |
| 2006-09-27 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2006-09-26 | 238 | 238 | 236 | 238 | 5,000 | 2,380 |
| 2006-09-25 | 239 | 239 | 238 | 238 | 6,000 | 2,380 |
| 2006-09-22 | 237 | 238 | 237 | 238 | 2,000 | 2,380 |
| 2006-09-21 | 249 | 249 | 237 | 238 | 6,000 | 2,380 |
| 2006-09-20 | 240 | 241 | 236 | 236 | 6,000 | 2,360 |
| 2006-09-15 | 257 | 257 | 256 | 256 | 8,000 | 2,560 |
| 2006-09-14 | 252 | 252 | 250 | 250 | 3,000 | 2,500 |
| 2006-09-13 | 258 | 258 | 254 | 254 | 8,000 | 2,540 |
| 2006-09-12 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2006-09-08 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2006-09-06 | 260 | 260 | 259 | 260 | 12,000 | 2,600 |
| 2006-09-05 | 250 | 261 | 250 | 261 | 12,000 | 2,610 |
| 2006-09-01 | 250 | 251 | 248 | 248 | 4,000 | 2,480 |
| 2006-08-31 | 251 | 251 | 250 | 251 | 4,000 | 2,510 |
| 2006-08-29 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-08-28 | 254 | 255 | 250 | 250 | 4,000 | 2,500 |
| 2006-08-25 | 262 | 262 | 260 | 261 | 12,000 | 2,610 |
| 2006-08-24 | 262 | 263 | 261 | 261 | 6,000 | 2,610 |
| 2006-08-23 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2006-08-22 | 260 | 261 | 260 | 260 | 5,000 | 2,600 |
| 2006-08-21 | 260 | 262 | 260 | 261 | 6,000 | 2,610 |
| 2006-08-18 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2006-08-17 | 255 | 259 | 255 | 255 | 10,000 | 2,550 |
| 2006-08-16 | 257 | 260 | 256 | 260 | 7,000 | 2,600 |
| 2006-08-15 | 256 | 257 | 256 | 256 | 11,000 | 2,560 |
| 2006-08-14 | 250 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2006-08-10 | 250 | 255 | 250 | 255 | 4,000 | 2,550 |
| 2006-08-03 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2006-08-01 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2006-07-28 | 250 | 250 | 245 | 245 | 7,000 | 2,450 |
| 2006-07-27 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 2006-07-26 | 250 | 253 | 245 | 253 | 8,000 | 2,530 |
| 2006-07-25 | 255 | 256 | 254 | 254 | 9,000 | 2,540 |
| 2006-07-24 | 254 | 255 | 254 | 255 | 4,000 | 2,550 |
| 2006-07-21 | 255 | 255 | 250 | 255 | 20,000 | 2,550 |
| 2006-07-19 | 265 | 266 | 255 | 255 | 5,000 | 2,550 |
| 2006-07-18 | 266 | 267 | 263 | 263 | 14,000 | 2,630 |
| 2006-07-13 | 259 | 260 | 259 | 260 | 2,000 | 2,600 |
| 2006-07-12 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 2006-07-10 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2006-07-07 | 263 | 264 | 260 | 260 | 8,000 | 2,600 |
| 2006-07-06 | 270 | 270 | 265 | 265 | 12,000 | 2,650 |
| 2006-07-05 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 2006-07-04 | 267 | 268 | 267 | 268 | 2,000 | 2,680 |
| 2006-06-30 | 266 | 266 | 265 | 265 | 7,000 | 2,650 |
| 2006-06-29 | 266 | 267 | 265 | 265 | 19,000 | 2,650 |
| 2006-06-28 | 276 | 276 | 269 | 270 | 5,000 | 2,700 |
| 2006-06-27 | 273 | 278 | 273 | 276 | 6,000 | 2,760 |
| 2006-06-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-06-23 | 270 | 271 | 262 | 262 | 11,000 | 2,620 |
| 2006-06-22 | 259 | 260 | 259 | 260 | 2,000 | 2,600 |
| 2006-06-21 | 270 | 270 | 260 | 260 | 13,000 | 2,600 |
| 2006-06-20 | 275 | 275 | 274 | 275 | 9,000 | 2,750 |
| 2006-06-19 | 280 | 285 | 269 | 275 | 19,000 | 2,750 |
| 2006-06-16 | 262 | 280 | 262 | 280 | 12,000 | 2,800 |
| 2006-06-15 | 250 | 256 | 250 | 255 | 4,000 | 2,550 |
| 2006-06-14 | 250 | 251 | 235 | 240 | 34,000 | 2,400 |
| 2006-06-13 | 264 | 265 | 250 | 250 | 17,000 | 2,500 |
| 2006-06-12 | 260 | 264 | 260 | 264 | 13,000 | 2,640 |
| 2006-06-09 | 252 | 260 | 252 | 260 | 29,000 | 2,600 |
| 2006-06-08 | 260 | 260 | 255 | 255 | 21,000 | 2,550 |
| 2006-06-07 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-06-06 | 275 | 275 | 255 | 255 | 38,000 | 2,550 |
| 2006-06-05 | 280 | 280 | 270 | 280 | 32,000 | 2,800 |
| 2006-06-02 | 296 | 297 | 270 | 295 | 20,000 | 2,950 |
| 2006-06-01 | 299 | 299 | 298 | 298 | 2,000 | 2,980 |
| 2006-05-31 | 304 | 304 | 295 | 295 | 28,000 | 2,950 |
| 2006-05-30 | 305 | 306 | 305 | 306 | 2,000 | 3,060 |
| 2006-05-29 | 311 | 311 | 305 | 305 | 4,000 | 3,050 |
| 2006-05-26 | 305 | 306 | 305 | 306 | 2,000 | 3,060 |
| 2006-05-25 | 307 | 311 | 307 | 311 | 3,000 | 3,110 |
| 2006-05-24 | 309 | 311 | 308 | 308 | 8,000 | 3,080 |
| 2006-05-23 | 311 | 311 | 310 | 311 | 8,000 | 3,110 |
| 2006-05-19 | 313 | 330 | 313 | 325 | 21,000 | 3,250 |
| 2006-05-17 | 315 | 316 | 313 | 314 | 5,000 | 3,140 |
| 2006-05-16 | 339 | 342 | 321 | 321 | 17,000 | 3,210 |
| 2006-05-15 | 330 | 344 | 329 | 338 | 34,000 | 3,380 |
| 2006-05-12 | 325 | 355 | 320 | 321 | 90,000 | 3,210 |
| 2006-05-11 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2006-05-10 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2006-05-09 | 324 | 325 | 324 | 325 | 4,000 | 3,250 |
| 2006-05-08 | 335 | 336 | 335 | 335 | 5,000 | 3,350 |
| 2006-05-02 | 326 | 340 | 325 | 335 | 13,000 | 3,350 |
| 2006-05-01 | 324 | 325 | 324 | 325 | 2,000 | 3,250 |
| 2006-04-28 | 330 | 330 | 329 | 330 | 4,000 | 3,300 |
| 2006-04-27 | 336 | 336 | 330 | 330 | 6,000 | 3,300 |
| 2006-04-25 | 342 | 343 | 335 | 335 | 4,000 | 3,350 |
| 2006-04-20 | 345 | 345 | 343 | 343 | 5,000 | 3,430 |
| 2006-04-19 | 342 | 349 | 341 | 343 | 11,000 | 3,430 |
| 2006-04-17 | 341 | 346 | 339 | 343 | 28,000 | 3,430 |
| 2006-04-14 | 335 | 336 | 330 | 333 | 12,000 | 3,330 |
| 2006-04-13 | 340 | 340 | 335 | 335 | 15,000 | 3,350 |
| 2006-04-12 | 345 | 345 | 341 | 342 | 5,000 | 3,420 |
| 2006-04-11 | 338 | 345 | 338 | 345 | 2,000 | 3,450 |
| 2006-04-10 | 344 | 353 | 344 | 345 | 18,000 | 3,450 |
| 2006-04-07 | 340 | 350 | 340 | 342 | 27,000 | 3,420 |
| 2006-04-06 | 343 | 344 | 343 | 344 | 2,000 | 3,440 |
| 2006-04-05 | 338 | 341 | 338 | 339 | 6,000 | 3,390 |
| 2006-04-04 | 344 | 344 | 341 | 341 | 5,000 | 3,410 |
| 2006-04-03 | 345 | 345 | 344 | 345 | 5,000 | 3,450 |
| 2006-03-31 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2006-03-30 | 340 | 341 | 340 | 341 | 4,000 | 3,410 |
| 2006-03-29 | 333 | 341 | 333 | 340 | 13,000 | 3,400 |
| 2006-03-28 | 341 | 342 | 330 | 338 | 16,000 | 3,380 |
| 2006-03-27 | 345 | 348 | 344 | 345 | 10,000 | 3,450 |
| 2006-03-24 | 345 | 346 | 345 | 346 | 11,000 | 3,460 |
| 2006-03-23 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2006-03-22 | 346 | 347 | 345 | 346 | 8,000 | 3,460 |
| 2006-03-20 | 346 | 347 | 346 | 347 | 2,000 | 3,470 |
| 2006-03-17 | 350 | 350 | 340 | 340 | 8,000 | 3,400 |
| 2006-03-16 | 352 | 353 | 350 | 350 | 4,000 | 3,500 |
| 2006-03-15 | 349 | 350 | 349 | 350 | 7,000 | 3,500 |
| 2006-03-14 | 346 | 346 | 339 | 340 | 32,000 | 3,400 |
| 2006-03-13 | 346 | 346 | 344 | 345 | 5,000 | 3,450 |
| 2006-03-10 | 345 | 346 | 345 | 345 | 4,000 | 3,450 |
| 2006-03-09 | 344 | 345 | 343 | 345 | 5,000 | 3,450 |
| 2006-03-08 | 344 | 344 | 342 | 344 | 4,000 | 3,440 |
| 2006-03-07 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-03-06 | 340 | 340 | 334 | 336 | 6,000 | 3,360 |
| 2006-03-03 | 334 | 335 | 334 | 335 | 3,000 | 3,350 |
| 2006-03-02 | 334 | 335 | 330 | 331 | 4,000 | 3,310 |
| 2006-03-01 | 340 | 341 | 330 | 335 | 25,000 | 3,350 |
| 2006-02-28 | 349 | 354 | 342 | 342 | 20,000 | 3,420 |
| 2006-02-27 | 350 | 350 | 349 | 350 | 11,000 | 3,500 |
| 2006-02-24 | 341 | 350 | 341 | 350 | 8,000 | 3,500 |
| 2006-02-23 | 334 | 342 | 334 | 342 | 5,000 | 3,420 |
| 2006-02-22 | 339 | 340 | 329 | 335 | 6,000 | 3,350 |
| 2006-02-21 | 325 | 340 | 290 | 340 | 31,000 | 3,400 |
| 2006-02-20 | 360 | 360 | 347 | 348 | 14,000 | 3,480 |
| 2006-02-17 | 374 | 376 | 374 | 375 | 4,000 | 3,750 |
| 2006-02-16 | 374 | 379 | 374 | 376 | 16,000 | 3,760 |
| 2006-02-15 | 364 | 372 | 364 | 371 | 10,000 | 3,710 |
| 2006-02-14 | 358 | 359 | 353 | 355 | 24,000 | 3,550 |
| 2006-02-13 | 358 | 358 | 355 | 355 | 26,000 | 3,550 |
| 2006-02-10 | 369 | 370 | 356 | 357 | 18,000 | 3,570 |
| 2006-02-09 | 367 | 369 | 365 | 365 | 13,000 | 3,650 |
| 2006-02-08 | 370 | 370 | 365 | 369 | 19,000 | 3,690 |
| 2006-02-07 | 372 | 373 | 372 | 373 | 6,000 | 3,730 |
| 2006-02-06 | 372 | 373 | 372 | 373 | 2,000 | 3,730 |
| 2006-02-03 | 375 | 375 | 371 | 373 | 14,000 | 3,730 |
| 2006-02-02 | 380 | 380 | 376 | 380 | 12,000 | 3,800 |
| 2006-02-01 | 390 | 391 | 380 | 380 | 15,000 | 3,800 |
| 2006-01-31 | 389 | 390 | 385 | 390 | 15,000 | 3,900 |
| 2006-01-30 | 375 | 390 | 375 | 385 | 41,000 | 3,850 |
| 2006-01-27 | 380 | 381 | 369 | 375 | 31,000 | 3,750 |
| 2006-01-26 | 380 | 381 | 380 | 380 | 12,000 | 3,800 |
| 2006-01-25 | 389 | 394 | 380 | 380 | 35,000 | 3,800 |
| 2006-01-24 | 394 | 396 | 390 | 390 | 27,000 | 3,900 |
| 2006-01-23 | 399 | 400 | 381 | 391 | 36,000 | 3,910 |
| 2006-01-20 | 411 | 420 | 399 | 399 | 31,000 | 3,990 |
| 2006-01-19 | 381 | 421 | 381 | 410 | 50,000 | 4,100 |
| 2006-01-18 | 424 | 425 | 358 | 380 | 160,000 | 3,800 |
| 2006-01-17 | 408 | 435 | 405 | 420 | 149,000 | 4,200 |
| 2006-01-16 | 392 | 409 | 392 | 404 | 147,000 | 4,040 |
| 2006-01-13 | 380 | 390 | 380 | 387 | 77,000 | 3,870 |
| 2006-01-12 | 384 | 390 | 379 | 380 | 190,000 | 3,800 |
| 2006-01-11 | 372 | 380 | 370 | 380 | 117,000 | 3,800 |
| 2006-01-10 | 352 | 371 | 352 | 369 | 398,000 | 3,690 |
| 2006-01-06 | 349 | 354 | 348 | 350 | 63,000 | 3,500 |
| 2006-01-05 | 339 | 350 | 339 | 342 | 28,000 | 3,420 |
| 2006-01-04 | 340 | 341 | 338 | 340 | 21,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株