5199 不二ラテックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	120	120	120	120	2,000	1,200
2011-12-27	120	120	120	120	2,000	1,200
2011-12-26	125	125	115	119	25,000	1,190
2011-12-21	125	125	125	125	2,000	1,250
2011-12-15	125	125	125	125	10,000	1,250
2011-12-14	124	124	124	124	1,000	1,240
2011-12-12	120	124	120	124	5,000	1,240
2011-12-09	120	120	119	119	5,000	1,190
2011-12-08	123	123	119	119	3,000	1,190
2011-12-07	123	123	123	123	2,000	1,230
2011-12-06	122	122	122	122	2,000	1,220
2011-11-25	120	120	120	120	2,000	1,200
2011-11-21	120	120	120	120	1,000	1,200
2011-11-18	120	120	120	120	1,000	1,200
2011-11-16	120	121	120	121	2,000	1,210
2011-11-15	122	122	122	122	11,000	1,220
2011-11-14	122	122	121	121	5,000	1,210
2011-11-10	122	122	122	122	3,000	1,220
2011-11-07	124	124	124	124	2,000	1,240
2011-11-04	125	125	125	125	10,000	1,250
2011-10-28	125	125	125	125	1,000	1,250
2011-10-19	121	121	121	121	1,000	1,210
2011-10-17	125	125	125	125	9,000	1,250
2011-10-14	121	124	121	124	6,000	1,240
2011-10-11	119	119	119	119	2,000	1,190
2011-10-05	120	123	120	123	2,000	1,230
2011-09-30	124	124	124	124	1,000	1,240
2011-09-29	125	125	125	125	1,000	1,250
2011-09-26	125	125	125	125	1,000	1,250
2011-09-15	125	125	125	125	12,000	1,250
2011-09-14	119	124	119	124	4,000	1,240
2011-09-13	119	119	119	119	1,000	1,190
2011-09-12	120	120	120	120	2,000	1,200
2011-09-09	122	122	121	121	2,000	1,210
2011-09-08	123	123	123	123	1,000	1,230
2011-09-02	118	118	118	118	1,000	1,180
2011-08-29	120	120	120	120	2,000	1,200
2011-08-26	123	123	120	120	2,000	1,200
2011-08-25	123	123	123	123	1,000	1,230
2011-08-24	124	124	123	123	2,000	1,230
2011-08-23	124	124	124	124	1,000	1,240
2011-08-22	119	119	119	119	1,000	1,190
2011-08-19	119	120	119	120	5,000	1,200
2011-08-18	123	123	123	123	2,000	1,230
2011-08-17	126	126	126	126	1,000	1,260
2011-08-16	123	124	123	124	3,000	1,240
2011-08-15	125	125	125	125	10,000	1,250
2011-08-11	124	124	122	122	2,000	1,220
2011-08-10	124	124	124	124	3,000	1,240
2011-08-09	117	120	117	120	5,000	1,200
2011-08-08	119	120	119	120	3,000	1,200
2011-08-05	120	120	120	120	1,000	1,200
2011-08-03	125	125	125	125	2,000	1,250
2011-08-01	127	127	127	127	1,000	1,270
2011-07-29	126	126	122	122	7,000	1,220
2011-07-28	127	127	125	125	2,000	1,250
2011-07-27	127	127	127	127	5,000	1,270
2011-07-22	127	127	127	127	2,000	1,270
2011-07-20	123	126	123	126	3,000	1,260
2011-07-19	123	123	123	123	1,000	1,230
2011-07-15	130	130	118	123	52,000	1,230
2011-07-14	127	127	127	127	1,000	1,270
2011-07-12	127	127	124	125	4,000	1,250
2011-07-08	127	127	127	127	1,000	1,270
2011-07-07	125	125	125	125	1,000	1,250
2011-07-06	127	127	126	126	4,000	1,260
2011-07-05	125	125	125	125	1,000	1,250
2011-07-04	124	125	123	125	10,000	1,250
2011-07-01	122	123	122	123	5,000	1,230
2011-06-30	123	123	123	123	3,000	1,230
2011-06-29	125	125	123	123	2,000	1,230
2011-06-27	121	121	121	121	1,000	1,210
2011-06-24	121	121	121	121	2,000	1,210
2011-06-22	119	119	119	119	2,000	1,190
2011-06-16	119	120	119	120	3,000	1,200
2011-06-15	123	123	123	123	10,000	1,230
2011-06-14	121	122	121	122	3,000	1,220
2011-06-13	120	120	120	120	1,000	1,200
2011-06-10	120	120	120	120	4,000	1,200
2011-06-08	120	125	120	125	7,000	1,250
2011-05-30	120	120	120	120	3,000	1,200
2011-05-27	121	121	121	121	2,000	1,210
2011-05-24	121	121	121	121	1,000	1,210
2011-05-20	120	120	119	119	2,000	1,190
2011-05-19	120	120	120	120	4,000	1,200
2011-05-16	127	127	127	127	10,000	1,270
2011-05-13	122	124	122	124	4,000	1,240
2011-05-12	122	122	122	122	3,000	1,220
2011-05-06	119	120	119	120	7,000	1,200
2011-05-02	119	119	119	119	1,000	1,190
2011-04-28	120	120	119	119	2,000	1,190
2011-04-27	120	120	120	120	6,000	1,200
2011-04-25	118	119	118	118	4,000	1,180
2011-04-22	120	120	120	120	3,000	1,200
2011-04-21	120	120	120	120	2,000	1,200
2011-04-20	118	120	118	120	8,000	1,200
2011-04-15	123	123	123	123	9,000	1,230
2011-04-14	119	120	119	120	2,000	1,200
2011-04-13	115	115	115	115	1,000	1,150
2011-04-12	113	114	113	114	7,000	1,140
2011-04-11	120	120	116	116	2,000	1,160
2011-04-08	119	119	115	117	8,000	1,170
2011-04-07	121	121	116	117	27,000	1,170
2011-04-06	122	122	122	122	3,000	1,220
2011-04-05	123	123	123	123	3,000	1,230
2011-04-04	123	124	123	124	2,000	1,240
2011-03-31	123	123	123	123	3,000	1,230
2011-03-30	121	122	121	122	2,000	1,220
2011-03-29	121	121	121	121	3,000	1,210
2011-03-28	125	126	125	126	6,000	1,260
2011-03-25	130	130	125	125	13,000	1,250
2011-03-24	127	127	127	127	2,000	1,270
2011-03-23	127	127	124	125	6,000	1,250
2011-03-22	125	125	121	121	12,000	1,210
2011-03-18	118	123	118	123	4,000	1,230
2011-03-17	111	119	108	118	18,000	1,180
2011-03-16	113	120	102	111	9,000	1,110
2011-03-15	130	130	111	111	33,000	1,110
2011-03-14	124	133	120	127	31,000	1,270
2011-03-11	139	139	139	139	5,000	1,390
2011-03-10	140	140	140	140	4,000	1,400
2011-03-09	142	142	142	142	5,000	1,420
2011-03-08	140	141	140	141	12,000	1,410
2011-03-07	142	143	141	141	4,000	1,410
2011-03-04	142	142	141	141	5,000	1,410
2011-03-03	140	140	140	140	5,000	1,400
2011-03-02	141	142	141	142	4,000	1,420
2011-03-01	143	144	141	141	5,000	1,410
2011-02-28	141	141	141	141	1,000	1,410
2011-02-25	141	141	139	141	13,000	1,410
2011-02-24	140	141	140	141	9,000	1,410
2011-02-23	142	142	141	141	27,000	1,410
2011-02-22	145	145	142	143	28,000	1,430
2011-02-21	145	148	144	144	20,000	1,440
2011-02-18	145	145	144	144	12,000	1,440
2011-02-17	147	149	145	145	7,000	1,450
2011-02-16	146	147	146	146	13,000	1,460
2011-02-15	144	145	144	145	21,000	1,450
2011-02-14	142	144	142	144	7,000	1,440
2011-02-10	141	142	140	142	10,000	1,420
2011-02-09	145	145	142	142	12,000	1,420
2011-02-08	144	146	144	145	23,000	1,450
2011-02-07	142	143	142	143	34,000	1,430
2011-02-04	141	143	141	143	21,000	1,430
2011-02-03	140	140	140	140	7,000	1,400
2011-02-02	141	141	139	140	10,000	1,400
2011-02-01	139	139	139	139	5,000	1,390
2011-01-31	137	137	137	137	7,000	1,370
2011-01-28	140	140	138	139	8,000	1,390
2011-01-27	140	140	137	138	9,000	1,380
2011-01-26	138	140	138	140	7,000	1,400
2011-01-25	139	139	137	138	11,000	1,380
2011-01-24	137	137	137	137	1,000	1,370
2011-01-21	138	138	137	137	15,000	1,370
2011-01-20	141	141	139	139	8,000	1,390
2011-01-19	144	144	142	142	5,000	1,420
2011-01-18	142	143	142	143	10,000	1,430
2011-01-17	143	143	141	141	15,000	1,410
2011-01-14	140	141	139	141	28,000	1,410
2011-01-13	139	140	137	138	14,000	1,380
2011-01-12	139	141	138	141	53,000	1,410
2011-01-11	137	139	137	138	11,000	1,380
2011-01-07	136	141	136	137	46,000	1,370
2011-01-06	135	136	134	135	20,000	1,350
2011-01-05	133	135	133	134	32,000	1,340
2011-01-04	133	133	132	132	8,000	1,320

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31