5199 不二ラテックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-12-26 | 119 | 119 | 117 | 117 | 7,000 | 1,170 |
| 2008-12-25 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2008-12-24 | 119 | 119 | 118 | 118 | 5,000 | 1,180 |
| 2008-12-19 | 132 | 132 | 119 | 119 | 6,000 | 1,190 |
| 2008-12-18 | 127 | 129 | 127 | 129 | 5,000 | 1,290 |
| 2008-12-17 | 127 | 127 | 111 | 112 | 9,000 | 1,120 |
| 2008-12-16 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2008-12-15 | 130 | 133 | 130 | 133 | 9,000 | 1,330 |
| 2008-12-12 | 129 | 129 | 127 | 127 | 2,000 | 1,270 |
| 2008-12-11 | 131 | 131 | 129 | 129 | 5,000 | 1,290 |
| 2008-12-10 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2008-12-05 | 126 | 126 | 125 | 125 | 10,000 | 1,250 |
| 2008-12-04 | 128 | 128 | 126 | 126 | 2,000 | 1,260 |
| 2008-12-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-11-25 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-11-21 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2008-11-20 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2008-11-18 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2008-11-17 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2008-11-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-11-13 | 130 | 131 | 130 | 131 | 7,000 | 1,310 |
| 2008-11-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-11-11 | 129 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2008-11-06 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-11-05 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-10-30 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-10-29 | 138 | 138 | 133 | 133 | 2,000 | 1,330 |
| 2008-10-28 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 2008-10-27 | 139 | 139 | 136 | 136 | 6,000 | 1,360 |
| 2008-10-24 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-10-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-10-16 | 150 | 150 | 134 | 134 | 6,000 | 1,340 |
| 2008-10-15 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-10-14 | 149 | 149 | 146 | 146 | 2,000 | 1,460 |
| 2008-10-10 | 130 | 130 | 126 | 126 | 4,000 | 1,260 |
| 2008-10-09 | 126 | 137 | 126 | 137 | 5,000 | 1,370 |
| 2008-10-08 | 125 | 130 | 122 | 130 | 5,000 | 1,300 |
| 2008-10-07 | 120 | 125 | 120 | 125 | 7,000 | 1,250 |
| 2008-10-06 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2008-10-03 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2008-10-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-10-01 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-09-30 | 160 | 180 | 160 | 180 | 4,000 | 1,800 |
| 2008-09-19 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-09-17 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2008-09-16 | 185 | 185 | 177 | 177 | 8,000 | 1,770 |
| 2008-09-12 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-09-10 | 181 | 181 | 181 | 181 | 281,000 | 1,810 |
| 2008-09-09 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-09-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-09-03 | 185 | 190 | 185 | 190 | 6,000 | 1,900 |
| 2008-08-26 | 200 | 200 | 185 | 185 | 5,000 | 1,850 |
| 2008-08-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-08-20 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-08-19 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 2008-08-18 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 2008-08-14 | 193 | 198 | 193 | 198 | 2,000 | 1,980 |
| 2008-08-13 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-08-12 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-08-11 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2008-08-08 | 196 | 211 | 196 | 211 | 7,000 | 2,110 |
| 2008-08-07 | 220 | 220 | 216 | 216 | 2,000 | 2,160 |
| 2008-07-30 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2008-07-28 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2008-07-25 | 240 | 240 | 216 | 216 | 7,000 | 2,160 |
| 2008-07-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-07-18 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2008-07-17 | 245 | 245 | 230 | 230 | 3,000 | 2,300 |
| 2008-07-16 | 238 | 238 | 238 | 238 | 5,000 | 2,380 |
| 2008-07-15 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 2008-07-11 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2008-07-10 | 231 | 231 | 231 | 231 | 6,000 | 2,310 |
| 2008-07-08 | 236 | 236 | 231 | 231 | 9,000 | 2,310 |
| 2008-07-07 | 230 | 238 | 230 | 231 | 6,000 | 2,310 |
| 2008-07-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-07-03 | 227 | 227 | 225 | 225 | 2,000 | 2,250 |
| 2008-06-30 | 217 | 217 | 212 | 212 | 2,000 | 2,120 |
| 2008-06-27 | 230 | 230 | 211 | 211 | 4,000 | 2,110 |
| 2008-06-26 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 2008-06-23 | 231 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2008-06-20 | 232 | 235 | 231 | 231 | 3,000 | 2,310 |
| 2008-06-19 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2008-06-18 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2008-06-17 | 244 | 244 | 227 | 227 | 10,000 | 2,270 |
| 2008-06-16 | 247 | 247 | 244 | 244 | 4,000 | 2,440 |
| 2008-06-13 | 216 | 216 | 211 | 211 | 2,000 | 2,110 |
| 2008-06-12 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-06-11 | 202 | 202 | 201 | 201 | 2,000 | 2,010 |
| 2008-06-10 | 211 | 220 | 210 | 210 | 3,000 | 2,100 |
| 2008-06-06 | 215 | 215 | 211 | 211 | 7,000 | 2,110 |
| 2008-06-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-06-04 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2008-06-03 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2008-05-30 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2008-05-29 | 241 | 247 | 241 | 241 | 4,000 | 2,410 |
| 2008-05-28 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2008-05-27 | 226 | 249 | 226 | 249 | 11,000 | 2,490 |
| 2008-05-26 | 223 | 226 | 222 | 226 | 8,000 | 2,260 |
| 2008-05-23 | 215 | 219 | 215 | 219 | 2,000 | 2,190 |
| 2008-05-22 | 223 | 223 | 215 | 215 | 4,000 | 2,150 |
| 2008-05-21 | 215 | 224 | 215 | 220 | 6,000 | 2,200 |
| 2008-05-20 | 211 | 218 | 211 | 213 | 12,000 | 2,130 |
| 2008-05-19 | 190 | 201 | 188 | 201 | 23,000 | 2,010 |
| 2008-05-16 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2008-05-15 | 185 | 185 | 180 | 184 | 9,000 | 1,840 |
| 2008-05-13 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-05-12 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2008-05-07 | 185 | 185 | 180 | 180 | 9,000 | 1,800 |
| 2008-05-02 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2008-04-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-04-28 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2008-04-25 | 175 | 185 | 175 | 185 | 3,000 | 1,850 |
| 2008-04-24 | 173 | 178 | 173 | 175 | 5,000 | 1,750 |
| 2008-04-23 | 176 | 180 | 176 | 180 | 2,000 | 1,800 |
| 2008-04-22 | 177 | 187 | 177 | 180 | 5,000 | 1,800 |
| 2008-04-21 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 2008-04-15 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2008-04-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-04-04 | 199 | 199 | 189 | 190 | 3,000 | 1,900 |
| 2008-03-28 | 192 | 202 | 192 | 200 | 3,000 | 2,000 |
| 2008-03-25 | 206 | 206 | 186 | 192 | 5,000 | 1,920 |
| 2008-03-18 | 205 | 206 | 205 | 206 | 6,000 | 2,060 |
| 2008-03-17 | 191 | 202 | 191 | 200 | 11,000 | 2,000 |
| 2008-03-14 | 185 | 187 | 185 | 187 | 2,000 | 1,870 |
| 2008-03-03 | 192 | 193 | 183 | 185 | 4,000 | 1,850 |
| 2008-02-27 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-02-22 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2008-02-19 | 192 | 195 | 192 | 195 | 3,000 | 1,950 |
| 2008-02-18 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2008-02-15 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2008-02-14 | 182 | 182 | 180 | 180 | 2,000 | 1,800 |
| 2008-02-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-02-08 | 182 | 183 | 182 | 183 | 2,000 | 1,830 |
| 2008-02-07 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2008-02-06 | 181 | 182 | 181 | 182 | 2,000 | 1,820 |
| 2008-02-01 | 182 | 186 | 182 | 185 | 4,000 | 1,850 |
| 2008-01-28 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2008-01-25 | 200 | 200 | 181 | 190 | 6,000 | 1,900 |
| 2008-01-24 | 191 | 201 | 190 | 200 | 6,000 | 2,000 |
| 2008-01-23 | 191 | 192 | 191 | 192 | 2,000 | 1,920 |
| 2008-01-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-01-18 | 183 | 192 | 183 | 192 | 7,000 | 1,920 |
| 2008-01-15 | 210 | 211 | 210 | 210 | 15,000 | 2,100 |
| 2008-01-11 | 204 | 205 | 204 | 205 | 2,000 | 2,050 |
| 2008-01-09 | 220 | 220 | 218 | 218 | 2,000 | 2,180 |
| 2008-01-08 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
