5199 不二ラテックス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	134	134	134	134	3,000	1,340
2012-12-27	131	134	131	134	6,000	1,340
2012-12-26	130	132	130	132	5,000	1,320
2012-12-25	130	130	130	130	3,000	1,300
2012-12-21	128	128	128	128	5,000	1,280
2012-12-20	128	128	128	128	5,000	1,280
2012-12-19	127	127	127	127	5,000	1,270
2012-12-18	128	128	128	128	1,000	1,280
2012-12-17	132	132	131	131	9,000	1,310
2012-12-14	128	129	128	129	2,000	1,290
2012-12-13	127	128	127	128	7,000	1,280
2012-12-12	127	127	126	126	6,000	1,260
2012-12-10	127	127	125	125	6,000	1,250
2012-12-07	127	127	127	127	4,000	1,270
2012-12-06	125	126	125	126	4,000	1,260
2012-12-05	128	128	122	124	27,000	1,240
2012-11-28	128	128	128	128	1,000	1,280
2012-11-26	128	128	128	128	2,000	1,280
2012-11-22	125	128	125	128	3,000	1,280
2012-11-19	127	127	127	127	3,000	1,270
2012-11-16	124	126	124	126	5,000	1,260
2012-11-15	129	129	125	125	13,000	1,250
2012-11-14	125	126	125	126	2,000	1,260
2012-11-13	122	122	122	122	1,000	1,220
2012-11-12	123	123	123	123	4,000	1,230
2012-11-09	127	127	127	127	1,000	1,270
2012-11-07	124	124	124	124	1,000	1,240
2012-11-05	126	126	126	126	2,000	1,260
2012-11-01	124	126	124	126	3,000	1,260
2012-10-31	126	126	123	123	7,000	1,230
2012-10-30	126	126	126	126	1,000	1,260
2012-10-26	125	125	125	125	2,000	1,250
2012-10-25	125	125	125	125	1,000	1,250
2012-10-23	130	130	125	125	13,000	1,250
2012-10-19	129	129	129	129	4,000	1,290
2012-10-18	129	130	129	130	3,000	1,300
2012-10-17	130	131	130	131	3,000	1,310
2012-10-15	132	132	129	129	10,000	1,290
2012-10-12	129	129	129	129	2,000	1,290
2012-09-27	130	130	130	130	1,000	1,300
2012-09-21	130	130	130	130	1,000	1,300
2012-09-20	132	132	132	132	1,000	1,320
2012-09-19	132	132	130	130	3,000	1,300
2012-09-18	131	132	131	132	9,000	1,320
2012-09-14	131	131	131	131	2,000	1,310
2012-09-11	131	131	130	130	2,000	1,300
2012-09-06	132	132	129	129	4,000	1,290
2012-09-04	132	132	132	132	1,000	1,320
2012-09-03	132	132	132	132	1,000	1,320
2012-08-31	132	132	131	131	3,000	1,310
2012-08-30	131	131	131	131	2,000	1,310
2012-08-29	132	132	132	132	1,000	1,320
2012-08-15	134	134	132	132	10,000	1,320
2012-08-14	131	131	131	131	2,000	1,310
2012-08-10	133	133	132	132	2,000	1,320
2012-08-09	133	133	133	133	1,000	1,330
2012-08-02	127	127	127	127	1,000	1,270
2012-07-31	135	135	130	130	2,000	1,300
2012-07-30	129	135	129	135	7,000	1,350
2012-07-26	133	133	126	126	5,000	1,260
2012-07-25	133	133	133	133	1,000	1,330
2012-07-24	135	135	133	133	10,000	1,330
2012-07-17	147	147	147	147	26,000	1,470
2012-07-13	143	143	143	143	4,000	1,430
2012-07-12	140	143	140	143	7,000	1,430
2012-07-11	138	140	138	140	3,000	1,400
2012-07-10	138	138	138	138	2,000	1,380
2012-07-09	138	138	138	138	2,000	1,380
2012-07-06	136	138	136	138	2,000	1,380
2012-07-05	134	134	134	134	1,000	1,340
2012-07-03	135	135	134	135	5,000	1,350
2012-07-02	131	134	131	134	3,000	1,340
2012-06-28	131	131	131	131	5,000	1,310
2012-06-26	131	131	131	131	5,000	1,310
2012-06-25	131	135	131	132	4,000	1,320
2012-06-21	141	141	141	141	2,000	1,410
2012-06-15	141	141	141	141	9,000	1,410
2012-06-14	135	143	135	143	7,000	1,430
2012-06-13	139	139	139	139	1,000	1,390
2012-05-25	139	139	139	139	1,000	1,390
2012-05-16	140	140	140	140	1,000	1,400
2012-05-15	139	139	134	136	12,000	1,360
2012-05-14	139	144	139	144	4,000	1,440
2012-05-11	134	134	134	134	2,000	1,340
2012-05-10	134	134	134	134	3,000	1,340
2012-05-09	140	140	139	139	2,000	1,390
2012-05-01	144	144	144	144	2,000	1,440
2012-04-27	144	144	144	144	2,000	1,440
2012-04-25	149	149	149	149	1,000	1,490
2012-04-24	150	150	150	150	1,000	1,500
2012-04-23	151	151	151	151	1,000	1,510
2012-04-19	146	146	146	146	1,000	1,460
2012-04-18	142	147	142	147	2,000	1,470
2012-04-16	147	147	147	147	8,000	1,470
2012-04-13	145	147	145	147	5,000	1,470
2012-04-12	142	143	142	143	7,000	1,430
2012-04-11	145	145	145	145	1,000	1,450
2012-04-10	145	145	145	145	1,000	1,450
2012-04-05	145	145	145	145	1,000	1,450
2012-04-04	147	147	147	147	1,000	1,470
2012-04-03	150	153	150	152	9,000	1,520
2012-04-02	160	160	160	160	5,000	1,600
2012-03-28	146	146	146	146	3,000	1,460
2012-03-27	151	151	150	150	8,000	1,500
2012-03-26	156	156	141	152	26,000	1,520
2012-03-23	156	156	153	156	11,000	1,560
2012-03-22	158	158	157	158	4,000	1,580
2012-03-21	157	161	157	161	7,000	1,610
2012-03-19	159	162	159	162	3,000	1,620
2012-03-16	167	167	160	160	12,000	1,600
2012-03-15	170	170	157	164	32,000	1,640
2012-03-14	154	170	154	170	74,000	1,700
2012-03-13	152	155	143	151	55,000	1,510
2012-03-12	138	155	137	149	67,000	1,490
2012-03-09	134	135	134	135	2,000	1,350
2012-03-08	132	132	132	132	1,000	1,320
2012-03-05	138	138	133	135	5,000	1,350
2012-03-02	135	135	135	135	1,000	1,350
2012-03-01	136	140	136	140	6,000	1,400
2012-02-28	138	138	138	138	1,000	1,380
2012-02-27	136	136	136	136	1,000	1,360
2012-02-24	136	139	136	139	6,000	1,390
2012-02-23	135	136	135	135	12,000	1,350
2012-02-22	137	137	137	137	1,000	1,370
2012-02-21	137	137	137	137	1,000	1,370
2012-02-20	138	138	138	138	1,000	1,380
2012-02-17	133	138	133	138	10,000	1,380
2012-02-16	135	135	131	132	15,000	1,320
2012-02-15	135	135	135	135	9,000	1,350
2012-02-14	130	133	130	133	4,000	1,330
2012-02-13	130	130	130	130	2,000	1,300
2012-02-10	130	130	130	130	1,000	1,300
2012-02-09	130	130	130	130	2,000	1,300
2012-02-08	130	130	130	130	2,000	1,300
2012-02-07	131	131	125	125	5,000	1,250
2012-02-06	131	131	130	131	3,000	1,310
2012-02-01	127	127	127	127	1,000	1,270
2012-01-30	127	127	127	127	1,000	1,270
2012-01-27	127	127	127	127	5,000	1,270
2012-01-26	125	128	125	127	9,000	1,270
2012-01-25	124	124	124	124	1,000	1,240
2012-01-24	124	124	124	124	1,000	1,240
2012-01-23	123	123	123	123	6,000	1,230
2012-01-20	126	126	126	126	1,000	1,260
2012-01-19	125	125	125	125	1,000	1,250
2012-01-18	125	125	125	125	1,000	1,250
2012-01-16	128	128	128	128	9,000	1,280
2012-01-13	124	125	124	125	2,000	1,250
2012-01-06	119	119	118	118	4,000	1,180
2012-01-05	121	121	121	121	1,000	1,210

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