5199 不二ラテックス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3013313313113214,0001,320
2010-12-2913413413113228,0001,320
2010-12-281321321321325,0001,320
2010-12-271311321311319,0001,310
2010-12-2413213213113110,0001,310
2010-12-2213113213113112,0001,310
2010-12-2113113112913122,0001,310
2010-12-2013113113113116,0001,310
2010-12-1713013413013137,0001,310
2010-12-1613013012912920,0001,290
2010-12-1512912912812825,0001,280
2010-12-1412912912412852,0001,280
2010-12-1313013012812920,0001,290
2010-12-1012812912512642,0001,260
2010-12-0913113112712727,0001,270
2010-12-081311311311316,0001,310
2010-12-071311321311323,0001,320
2010-12-0613013012912910,0001,290
2010-12-0313113112912916,0001,290
2010-12-021311311311312,0001,310
2010-12-011301311291317,0001,310
2010-11-3013213212712742,0001,270
2010-11-291301321301326,0001,320
2010-11-2613013112912912,0001,290
2010-11-2513213213013018,0001,300
2010-11-2413113213113110,0001,310
2010-11-221321321301305,0001,300
2010-11-191321321301306,0001,300
2010-11-181321321321321,0001,320
2010-11-161311321301306,0001,300
2010-11-1513213213113212,0001,320
2010-11-121321331321323,0001,320
2010-11-111311311311315,0001,310
2010-11-101321321321321,0001,320
2010-11-091311311311311,0001,310
2010-11-081341341331335,0001,330
2010-11-041331331331331,0001,330
2010-11-011321321321322,0001,320
2010-10-291351351301302,0001,300
2010-10-281351351351352,0001,350
2010-10-261351351331332,0001,330
2010-10-251351351351351,0001,350
2010-10-201351351351351,0001,350
2010-10-151401401401409,0001,400
2010-10-131351371351365,0001,360
2010-10-061391391391391,0001,390
2010-10-041341341341341,0001,340
2010-10-011391391391391,0001,390
2010-09-291361381361383,0001,380
2010-09-271421431421433,0001,430
2010-09-241421421421422,0001,420
2010-09-171371371371371,0001,370
2010-09-1514314314314311,0001,430
2010-09-141411411411412,0001,410
2010-09-131391411391412,0001,410
2010-09-101411411411411,0001,410
2010-09-071371371371371,0001,370
2010-09-061401401401401,0001,400
2010-08-301401401401401,0001,400
2010-08-271381401381402,0001,400
2010-08-251421421421422,0001,420
2010-08-201391421391424,0001,420
2010-08-181371371371371,0001,370
2010-08-1613913913713710,0001,370
2010-08-131411411361366,0001,360
2010-08-121421421411412,0001,410
2010-08-111431431431431,0001,430
2010-08-101421421411412,0001,410
2010-08-051401401401402,0001,400
2010-07-301411431411437,0001,430
2010-07-291431431431436,0001,430
2010-07-261451451451451,0001,450
2010-07-231451451451452,0001,450
2010-07-201501501501504,0001,500
2010-07-161501501501501,0001,500
2010-07-1515615615615615,0001,560
2010-07-141521521521521,0001,520
2010-07-131461511451517,0001,510
2010-07-081431431431431,0001,430
2010-07-061451451411412,0001,410
2010-07-051501501401457,0001,450
2010-06-281531531531532,0001,530
2010-06-251481531481532,0001,530
2010-06-181451471451475,0001,470
2010-06-171511511501506,0001,500
2010-06-151531531531539,0001,530
2010-06-141471491471494,0001,490
2010-06-111421421421421,0001,420
2010-06-011451451401403,0001,400
2010-05-311461471461477,0001,470
2010-05-251461461461461,0001,460
2010-05-241561561461462,0001,460
2010-05-211501501461463,0001,460
2010-05-201541541531533,0001,530
2010-05-191561561561561,0001,560
2010-05-1716316415815915,0001,590
2010-05-141581601581593,0001,590
2010-05-131571571571571,0001,570
2010-05-121541541541543,0001,540
2010-05-111571591571592,0001,590
2010-05-071591591591591,0001,590
2010-04-261601601601601,0001,600
2010-04-231601601601601,0001,600
2010-04-221601601591592,0001,590
2010-04-211571571571571,0001,570
2010-04-2015816515516132,0001,610
2010-04-1516516516016018,0001,600
2010-04-141651651651654,0001,650
2010-04-131681681641644,0001,640
2010-04-051671671671671,0001,670
2010-04-021581581581581,0001,580
2010-04-011621621621627,0001,620
2010-03-311601601571572,0001,570
2010-03-301571571561565,0001,560
2010-03-261601601601604,0001,600
2010-03-251651651651651,0001,650
2010-03-181661661661661,0001,660
2010-03-171701701701701,0001,700
2010-03-151741741741747,0001,740
2010-03-121641691641693,0001,690
2010-03-091581601581604,0001,600
2010-03-041601601601602,0001,600
2010-03-011601601601601,0001,600
2010-02-251601601601602,0001,600
2010-02-231601601601602,0001,600
2010-02-191651651651651,0001,650
2010-02-151731731631638,0001,630
2010-02-121681681681681,0001,680
2010-02-101661681661684,0001,680
2010-01-291651651651651,0001,650
2010-01-2816316816316811,0001,680
2010-01-271781781781781,0001,780
2010-01-261781781781783,0001,780
2010-01-251781781781781,0001,780
2010-01-151781781781787,0001,780
2010-01-141601801601808,0001,800
2010-01-131701701701701,0001,700
2010-01-081661661661662,0001,660

分割・併合履歴 : [2017-09-27]1株→0.1株