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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 133 | 133 | 131 | 132 | 14,000 | 1,320 |
| 2010-12-29 | 134 | 134 | 131 | 132 | 28,000 | 1,320 |
| 2010-12-28 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2010-12-27 | 131 | 132 | 131 | 131 | 9,000 | 1,310 |
| 2010-12-24 | 132 | 132 | 131 | 131 | 10,000 | 1,310 |
| 2010-12-22 | 131 | 132 | 131 | 131 | 12,000 | 1,310 |
| 2010-12-21 | 131 | 131 | 129 | 131 | 22,000 | 1,310 |
| 2010-12-20 | 131 | 131 | 131 | 131 | 16,000 | 1,310 |
| 2010-12-17 | 130 | 134 | 130 | 131 | 37,000 | 1,310 |
| 2010-12-16 | 130 | 130 | 129 | 129 | 20,000 | 1,290 |
| 2010-12-15 | 129 | 129 | 128 | 128 | 25,000 | 1,280 |
| 2010-12-14 | 129 | 129 | 124 | 128 | 52,000 | 1,280 |
| 2010-12-13 | 130 | 130 | 128 | 129 | 20,000 | 1,290 |
| 2010-12-10 | 128 | 129 | 125 | 126 | 42,000 | 1,260 |
| 2010-12-09 | 131 | 131 | 127 | 127 | 27,000 | 1,270 |
| 2010-12-08 | 131 | 131 | 131 | 131 | 6,000 | 1,310 |
| 2010-12-07 | 131 | 132 | 131 | 132 | 3,000 | 1,320 |
| 2010-12-06 | 130 | 130 | 129 | 129 | 10,000 | 1,290 |
| 2010-12-03 | 131 | 131 | 129 | 129 | 16,000 | 1,290 |
| 2010-12-02 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2010-12-01 | 130 | 131 | 129 | 131 | 7,000 | 1,310 |
| 2010-11-30 | 132 | 132 | 127 | 127 | 42,000 | 1,270 |
| 2010-11-29 | 130 | 132 | 130 | 132 | 6,000 | 1,320 |
| 2010-11-26 | 130 | 131 | 129 | 129 | 12,000 | 1,290 |
| 2010-11-25 | 132 | 132 | 130 | 130 | 18,000 | 1,300 |
| 2010-11-24 | 131 | 132 | 131 | 131 | 10,000 | 1,310 |
| 2010-11-22 | 132 | 132 | 130 | 130 | 5,000 | 1,300 |
| 2010-11-19 | 132 | 132 | 130 | 130 | 6,000 | 1,300 |
| 2010-11-18 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2010-11-16 | 131 | 132 | 130 | 130 | 6,000 | 1,300 |
| 2010-11-15 | 132 | 132 | 131 | 132 | 12,000 | 1,320 |
| 2010-11-12 | 132 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2010-11-11 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2010-11-10 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2010-11-09 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2010-11-08 | 134 | 134 | 133 | 133 | 5,000 | 1,330 |
| 2010-11-04 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-11-01 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2010-10-29 | 135 | 135 | 130 | 130 | 2,000 | 1,300 |
| 2010-10-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-10-26 | 135 | 135 | 133 | 133 | 2,000 | 1,330 |
| 2010-10-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-10-20 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-10-15 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2010-10-13 | 135 | 137 | 135 | 136 | 5,000 | 1,360 |
| 2010-10-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-10-04 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-10-01 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-09-29 | 136 | 138 | 136 | 138 | 3,000 | 1,380 |
| 2010-09-27 | 142 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2010-09-24 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2010-09-17 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-09-15 | 143 | 143 | 143 | 143 | 11,000 | 1,430 |
| 2010-09-14 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2010-09-13 | 139 | 141 | 139 | 141 | 2,000 | 1,410 |
| 2010-09-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-09-07 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-09-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-08-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-08-27 | 138 | 140 | 138 | 140 | 2,000 | 1,400 |
| 2010-08-25 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2010-08-20 | 139 | 142 | 139 | 142 | 4,000 | 1,420 |
| 2010-08-18 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-08-16 | 139 | 139 | 137 | 137 | 10,000 | 1,370 |
| 2010-08-13 | 141 | 141 | 136 | 136 | 6,000 | 1,360 |
| 2010-08-12 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2010-08-11 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2010-08-10 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2010-08-05 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-07-30 | 141 | 143 | 141 | 143 | 7,000 | 1,430 |
| 2010-07-29 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 2010-07-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-07-23 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-07-20 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2010-07-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-07-15 | 156 | 156 | 156 | 156 | 15,000 | 1,560 |
| 2010-07-14 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2010-07-13 | 146 | 151 | 145 | 151 | 7,000 | 1,510 |
| 2010-07-08 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2010-07-06 | 145 | 145 | 141 | 141 | 2,000 | 1,410 |
| 2010-07-05 | 150 | 150 | 140 | 145 | 7,000 | 1,450 |
| 2010-06-28 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2010-06-25 | 148 | 153 | 148 | 153 | 2,000 | 1,530 |
| 2010-06-18 | 145 | 147 | 145 | 147 | 5,000 | 1,470 |
| 2010-06-17 | 151 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2010-06-15 | 153 | 153 | 153 | 153 | 9,000 | 1,530 |
| 2010-06-14 | 147 | 149 | 147 | 149 | 4,000 | 1,490 |
| 2010-06-11 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-06-01 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2010-05-31 | 146 | 147 | 146 | 147 | 7,000 | 1,470 |
| 2010-05-25 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-05-24 | 156 | 156 | 146 | 146 | 2,000 | 1,460 |
| 2010-05-21 | 150 | 150 | 146 | 146 | 3,000 | 1,460 |
| 2010-05-20 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2010-05-19 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2010-05-17 | 163 | 164 | 158 | 159 | 15,000 | 1,590 |
| 2010-05-14 | 158 | 160 | 158 | 159 | 3,000 | 1,590 |
| 2010-05-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2010-05-12 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2010-05-11 | 157 | 159 | 157 | 159 | 2,000 | 1,590 |
| 2010-05-07 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-04-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-04-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-04-22 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2010-04-21 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2010-04-20 | 158 | 165 | 155 | 161 | 32,000 | 1,610 |
| 2010-04-15 | 165 | 165 | 160 | 160 | 18,000 | 1,600 |
| 2010-04-14 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2010-04-13 | 168 | 168 | 164 | 164 | 4,000 | 1,640 |
| 2010-04-05 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-04-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2010-04-01 | 162 | 162 | 162 | 162 | 7,000 | 1,620 |
| 2010-03-31 | 160 | 160 | 157 | 157 | 2,000 | 1,570 |
| 2010-03-30 | 157 | 157 | 156 | 156 | 5,000 | 1,560 |
| 2010-03-26 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2010-03-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-03-18 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2010-03-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-03-15 | 174 | 174 | 174 | 174 | 7,000 | 1,740 |
| 2010-03-12 | 164 | 169 | 164 | 169 | 3,000 | 1,690 |
| 2010-03-09 | 158 | 160 | 158 | 160 | 4,000 | 1,600 |
| 2010-03-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2010-03-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-02-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2010-02-23 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2010-02-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-02-15 | 173 | 173 | 163 | 163 | 8,000 | 1,630 |
| 2010-02-12 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-02-10 | 166 | 168 | 166 | 168 | 4,000 | 1,680 |
| 2010-01-29 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-01-28 | 163 | 168 | 163 | 168 | 11,000 | 1,680 |
| 2010-01-27 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2010-01-26 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2010-01-25 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2010-01-15 | 178 | 178 | 178 | 178 | 7,000 | 1,780 |
| 2010-01-14 | 160 | 180 | 160 | 180 | 8,000 | 1,800 |
| 2010-01-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-01-08 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株