1. HOME >
  2. 株価時系列 >
  3. 5199 >
  4. 2007年

5199 不二ラテックス(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282092102092102,0002,100
2007-12-2621421821421522,0002,150
2007-12-2521021620721516,0002,150
2007-12-2120021020020821,0002,080
2007-12-202042042032034,0002,030
2007-12-192012022012024,0002,020
2007-12-182012012012012,0002,010
2007-12-1721121220220213,0002,020
2007-12-142052062042065,0002,060
2007-12-132012011992017,0002,010
2007-12-121981991981992,0001,990
2007-12-101971981971982,0001,980
2007-12-061981981961977,0001,970
2007-12-05194200194200410,0002,000
2007-12-031931941931942,0001,940
2007-11-2719219819219514,0001,950
2007-11-261901931891937,0001,930
2007-11-221901901851868,0001,860
2007-11-2120020018519411,0001,940
2007-11-202002002002002,0002,000
2007-11-192102102042044,0002,040
2007-11-1521621620921023,0002,100
2007-11-132092102092102,0002,100
2007-11-122102102102102,0002,100
2007-11-092102162102165,0002,160
2007-11-082152152152151,0002,150
2007-11-072112122112122,0002,120
2007-11-062112142112133,0002,130
2007-11-052132132132133,0002,130
2007-11-012152192142187,0002,180
2007-10-302202202202202,0002,200
2007-10-292212242212224,0002,220
2007-10-2622422521922220,0002,220
2007-10-252302352302306,0002,300
2007-10-242322322302304,0002,300
2007-10-232292302292302,0002,300
2007-10-222262272252256,0002,250
2007-10-192272272272271,0002,270
2007-10-162312312262275,0002,270
2007-10-152302312302316,0002,310
2007-10-112252252252252,0002,250
2007-10-102322322302302,0002,300
2007-10-022402402402402,0002,400
2007-10-012302312302308,0002,300
2007-09-2823123223023011,0002,300
2007-09-272242402242403,0002,400
2007-09-262202302202302,0002,300
2007-09-252402422402429,0002,420
2007-09-1824224324224312,0002,430
2007-09-052412412402406,0002,400
2007-08-312392402392402,0002,400
2007-08-302402402402401,0002,400
2007-08-2824524524424510,0002,450
2007-08-232402412402404,0002,400
2007-08-222392402392404,0002,400
2007-08-1625225325225310,0002,530
2007-08-152452462452462,0002,460
2007-08-132402402392392,0002,390
2007-08-102442452392396,0002,390
2007-08-082552562552562,0002,560
2007-08-062472482472484,0002,480
2007-08-012562562552552,0002,550
2007-07-302542552532538,0002,530
2007-07-2725525625525510,0002,550
2007-07-262552552552552,0002,550
2007-07-242502502502502,0002,500
2007-07-232502502502502,0002,500
2007-07-2025625725025012,0002,500
2007-07-192492502492502,0002,500
2007-07-1825525625425614,0002,560
2007-07-1725426325426134,0002,610
2007-07-132492492482495,0002,490
2007-07-1224225124124218,0002,420
2007-07-112402432402428,0002,420
2007-07-1023824323823821,0002,380
2007-07-092352382352387,0002,380
2007-07-0623423523423510,0002,350
2007-07-052342352322338,0002,330
2007-07-042342342342342,0002,340
2007-07-032282292282295,0002,290
2007-07-022312322282285,0002,280
2007-06-282362362322334,0002,330
2007-06-2723423523323313,0002,330
2007-06-262352362352362,0002,360
2007-06-252362372362374,0002,370
2007-06-222372372362376,0002,370
2007-06-212372372372376,0002,370
2007-06-202392402382389,0002,380
2007-06-192392392352388,0002,380
2007-06-182352402352399,0002,390
2007-06-152352362352353,0002,350
2007-06-142332372332372,0002,370
2007-06-132312352312352,0002,350
2007-06-122332352312313,0002,310
2007-06-112322322312316,0002,310
2007-06-082312332312333,0002,330
2007-06-072312312302314,0002,310
2007-06-012352352352354,0002,350
2007-05-312342352342344,0002,340
2007-05-302302302302306,0002,300
2007-05-292402412392404,0002,400
2007-05-282302302302302,0002,300
2007-05-252382382282308,0002,300
2007-05-242392392382384,0002,380
2007-05-232302302302302,0002,300
2007-05-222352362342354,0002,350
2007-05-212432432372383,0002,380
2007-05-182412422412423,0002,420
2007-05-172442442442441,0002,440
2007-05-162462462462461,0002,460
2007-05-1524824924324514,0002,450
2007-05-142472492422425,0002,420
2007-05-1123724823724420,0002,440
2007-05-102372372362374,0002,370
2007-05-092362372362372,0002,370
2007-05-082352362352354,0002,350
2007-05-072362382362366,0002,360
2007-05-0123924023523512,0002,350
2007-04-262392402392402,0002,400
2007-04-252402412402414,0002,410
2007-04-2424524524124113,0002,410
2007-04-232492502492504,0002,500
2007-04-202592592582582,0002,580
2007-04-182592592582582,0002,580
2007-04-172582592582598,0002,590
2007-04-162522532522532,0002,530
2007-04-1324524624524612,0002,460
2007-04-122452462452456,0002,450
2007-04-102502522492523,0002,520
2007-04-092492492492491,0002,490
2007-04-052522522522522,0002,520
2007-04-042522522522521,0002,520
2007-04-032502512502512,0002,510
2007-03-272592602592602,0002,600
2007-03-262572602572608,0002,600
2007-03-232512532512534,0002,530
2007-03-222612612602608,0002,600
2007-03-202602602502516,0002,510
2007-03-162562562562562,0002,560
2007-03-1525225325225313,0002,530
2007-03-142462462462461,0002,460
2007-03-1324524724524512,0002,450
2007-03-122582582582581,0002,580
2007-03-092512512502502,0002,500
2007-03-072402412402409,0002,400
2007-03-0524624623623615,0002,360
2007-03-012502502502501,0002,500
2007-02-2824524723524725,0002,470
2007-02-2726426525525518,0002,550
2007-02-2626626626426510,0002,650
2007-02-2326626626226610,0002,660
2007-02-2226226626226213,0002,620
2007-02-212622622622624,0002,620
2007-02-202602602602602,0002,600
2007-02-162612612602602,0002,600
2007-02-1526126226126210,0002,620
2007-02-142542552542552,0002,550
2007-02-132552552542556,0002,550
2007-02-092602602602602,0002,600
2007-02-082552552552552,0002,550
2007-02-072552552552552,0002,550
2007-02-062552552552552,0002,550
2007-02-052602612552568,0002,560
2007-02-022552552552552,0002,550
2007-01-312552552552551,0002,550
2007-01-262602602552558,0002,550
2007-01-252602602602603,0002,600
2007-01-2426026025925915,0002,590
2007-01-232602602602602,0002,600
2007-01-222752752702702,0002,700
2007-01-192662662662661,0002,660
2007-01-182612652612654,0002,650
2007-01-172752752752752,0002,750
2007-01-162802802802807,0002,800
2007-01-152772802772808,0002,800
2007-01-122702722702723,0002,720
2007-01-112702702692705,0002,700
2007-01-1025827825827010,0002,700
2007-01-0924525024525012,0002,500
2007-01-052392402392407,0002,400
2007-01-042352352352351,0002,350

分割・併合履歴 ： [2017-09-27]1株→0.1株