5199 不二ラテックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-12-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-12-25 | 162 | 163 | 162 | 163 | 282,000 | 1,630 |
| 2009-12-24 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2009-12-21 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-12-15 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2009-12-14 | 165 | 168 | 165 | 167 | 5,000 | 1,670 |
| 2009-12-09 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-12-04 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2009-12-03 | 160 | 160 | 156 | 156 | 4,000 | 1,560 |
| 2009-12-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-12-01 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-11-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-11-16 | 182 | 182 | 182 | 182 | 7,000 | 1,820 |
| 2009-11-13 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-11-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-11-09 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2009-11-06 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2009-11-05 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-10-26 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2009-10-22 | 168 | 168 | 162 | 162 | 6,000 | 1,620 |
| 2009-10-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-10-15 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2009-10-14 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2009-10-13 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2009-10-09 | 162 | 167 | 162 | 167 | 6,000 | 1,670 |
| 2009-09-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-09-25 | 167 | 172 | 167 | 172 | 4,000 | 1,720 |
| 2009-09-18 | 173 | 173 | 172 | 172 | 2,000 | 1,720 |
| 2009-09-17 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-09-16 | 190 | 190 | 170 | 181 | 4,000 | 1,810 |
| 2009-09-15 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2009-09-11 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2009-09-09 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-09-02 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-09-01 | 178 | 178 | 177 | 177 | 2,000 | 1,770 |
| 2009-08-31 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-08-25 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-08-19 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-08-17 | 195 | 195 | 188 | 188 | 10,000 | 1,880 |
| 2009-08-14 | 188 | 194 | 188 | 194 | 8,000 | 1,940 |
| 2009-08-12 | 180 | 186 | 180 | 186 | 4,000 | 1,860 |
| 2009-08-11 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-08-06 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-08-05 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-08-03 | 180 | 200 | 171 | 171 | 17,000 | 1,710 |
| 2009-07-30 | 176 | 180 | 176 | 180 | 3,000 | 1,800 |
| 2009-07-29 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-07-28 | 183 | 185 | 183 | 185 | 3,000 | 1,850 |
| 2009-07-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-07-15 | 183 | 187 | 183 | 187 | 16,000 | 1,870 |
| 2009-07-14 | 174 | 178 | 174 | 178 | 2,000 | 1,780 |
| 2009-07-09 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-07-08 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2009-07-06 | 170 | 171 | 170 | 171 | 8,000 | 1,710 |
| 2009-07-02 | 171 | 171 | 169 | 169 | 5,000 | 1,690 |
| 2009-07-01 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2009-06-29 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2009-06-26 | 160 | 169 | 160 | 165 | 6,000 | 1,650 |
| 2009-06-25 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2009-06-24 | 173 | 173 | 169 | 169 | 2,000 | 1,690 |
| 2009-06-17 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2009-06-15 | 194 | 195 | 194 | 195 | 8,000 | 1,950 |
| 2009-06-12 | 191 | 191 | 189 | 189 | 5,000 | 1,890 |
| 2009-06-11 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-06-09 | 200 | 200 | 170 | 170 | 10,000 | 1,700 |
| 2009-06-08 | 175 | 175 | 175 | 175 | 19,000 | 1,750 |
| 2009-06-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-06-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-06-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-06-01 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2009-05-28 | 149 | 154 | 149 | 154 | 3,000 | 1,540 |
| 2009-05-27 | 155 | 159 | 155 | 159 | 3,000 | 1,590 |
| 2009-05-20 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2009-05-18 | 164 | 165 | 147 | 165 | 12,000 | 1,650 |
| 2009-05-15 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2009-05-14 | 170 | 170 | 164 | 164 | 2,000 | 1,640 |
| 2009-04-28 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2009-04-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-04-24 | 165 | 165 | 155 | 155 | 4,000 | 1,550 |
| 2009-04-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-04-21 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-04-20 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2009-04-17 | 164 | 164 | 154 | 160 | 15,000 | 1,600 |
| 2009-04-16 | 136 | 149 | 136 | 149 | 16,000 | 1,490 |
| 2009-04-15 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2009-04-14 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-04-13 | 126 | 126 | 123 | 123 | 3,000 | 1,230 |
| 2009-04-10 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2009-04-03 | 120 | 129 | 120 | 129 | 5,000 | 1,290 |
| 2009-04-02 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-04-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-03-31 | 120 | 125 | 117 | 125 | 6,000 | 1,250 |
| 2009-03-30 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-03-26 | 134 | 134 | 133 | 133 | 4,000 | 1,330 |
| 2009-03-25 | 132 | 133 | 132 | 133 | 2,000 | 1,330 |
| 2009-03-23 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-03-19 | 125 | 132 | 125 | 132 | 2,000 | 1,320 |
| 2009-03-18 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-03-17 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2009-03-16 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2009-03-13 | 121 | 124 | 121 | 124 | 3,000 | 1,240 |
| 2009-03-10 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-03-04 | 120 | 127 | 120 | 127 | 2,000 | 1,270 |
| 2009-02-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-02-20 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2009-02-18 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-02-16 | 126 | 126 | 126 | 126 | 9,000 | 1,260 |
| 2009-02-13 | 120 | 123 | 120 | 123 | 2,000 | 1,230 |
| 2009-02-05 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-01-28 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2009-01-27 | 122 | 122 | 117 | 122 | 6,000 | 1,220 |
| 2009-01-23 | 118 | 118 | 117 | 117 | 3,000 | 1,170 |
| 2009-01-20 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2009-01-19 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2009-01-16 | 123 | 123 | 121 | 121 | 2,000 | 1,210 |
| 2009-01-15 | 128 | 128 | 128 | 128 | 10,000 | 1,280 |
| 2009-01-14 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-01-09 | 132 | 132 | 130 | 130 | 3,000 | 1,300 |
| 2009-01-08 | 133 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2009-01-07 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-01-06 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-01-05 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株