5199 不二ラテックス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	179	179	172	179	26,000	1,790
2013-12-27	192	193	176	177	95,000	1,770
2013-12-26	158	199	157	197	49,000	1,970
2013-12-25	154	157	154	155	16,000	1,550
2013-12-24	156	156	155	155	68,000	1,550
2013-12-20	156	160	156	157	9,000	1,570
2013-12-19	162	166	160	160	12,000	1,600
2013-12-18	161	161	161	161	2,000	1,610
2013-12-17	169	171	155	161	42,000	1,610
2013-12-16	161	168	161	168	32,000	1,680
2013-12-13	158	159	157	159	9,000	1,590
2013-12-12	160	161	158	158	11,000	1,580
2013-12-11	152	162	152	156	35,000	1,560
2013-12-10	153	153	152	152	2,000	1,520
2013-12-09	153	153	152	152	4,000	1,520
2013-12-06	153	153	153	153	4,000	1,530
2013-12-05	152	153	152	153	2,000	1,530
2013-12-04	152	152	152	152	2,000	1,520
2013-12-03	153	153	152	152	8,000	1,520
2013-12-02	151	153	151	152	8,000	1,520
2013-11-29	153	154	151	151	13,000	1,510
2013-11-27	150	153	150	153	11,000	1,530
2013-11-26	150	150	150	150	8,000	1,500
2013-11-25	152	152	151	151	9,000	1,510
2013-11-22	152	152	152	152	5,000	1,520
2013-11-21	150	150	150	150	5,000	1,500
2013-11-20	148	148	148	148	7,000	1,480
2013-11-19	150	150	150	150	5,000	1,500
2013-11-18	151	151	148	150	16,000	1,500
2013-11-15	153	153	153	153	7,000	1,530
2013-11-14	152	154	152	154	5,000	1,540
2013-11-13	151	151	150	150	4,000	1,500
2013-11-12	150	150	150	150	4,000	1,500
2013-11-11	152	152	149	149	11,000	1,490
2013-11-08	151	151	151	151	1,000	1,510
2013-11-07	149	149	148	148	4,000	1,480
2013-11-05	149	149	149	149	8,000	1,490
2013-11-01	150	150	149	149	3,000	1,490
2013-10-30	151	152	151	152	4,000	1,520
2013-10-29	152	152	152	152	1,000	1,520
2013-10-25	150	151	150	150	6,000	1,500
2013-10-24	149	149	149	149	1,000	1,490
2013-10-23	149	149	148	149	5,000	1,490
2013-10-22	149	149	149	149	1,000	1,490
2013-10-21	151	151	151	151	1,000	1,510
2013-10-16	147	147	147	147	2,000	1,470
2013-10-15	152	152	146	147	18,000	1,470
2013-10-11	150	152	149	152	16,000	1,520
2013-10-10	149	149	149	149	2,000	1,490
2013-10-09	145	148	145	148	12,000	1,480
2013-10-08	146	146	145	145	5,000	1,450
2013-10-07	147	147	146	146	7,000	1,460
2013-10-04	146	146	146	146	2,000	1,460
2013-10-03	152	152	147	147	6,000	1,470
2013-10-02	149	157	149	152	16,000	1,520
2013-10-01	147	148	145	145	9,000	1,450
2013-09-30	150	150	148	148	4,000	1,480
2013-09-27	150	150	150	150	1,000	1,500
2013-09-26	148	150	148	150	8,000	1,500
2013-09-25	151	151	149	149	4,000	1,490
2013-09-24	148	152	148	151	6,000	1,510
2013-09-20	150	150	148	149	7,000	1,490
2013-09-19	148	149	147	148	5,000	1,480
2013-09-18	146	148	146	148	5,000	1,480
2013-09-17	149	149	149	149	7,000	1,490
2013-09-13	148	149	147	149	8,000	1,490
2013-09-11	147	148	145	147	6,000	1,470
2013-09-10	148	148	146	146	8,000	1,460
2013-09-09	154	156	147	147	39,000	1,470
2013-09-06	143	143	142	142	9,000	1,420
2013-09-05	143	143	143	143	1,000	1,430
2013-09-04	142	143	142	143	3,000	1,430
2013-09-03	143	143	142	142	4,000	1,420
2013-09-02	142	142	142	142	4,000	1,420
2013-08-30	142	142	142	142	1,000	1,420
2013-08-29	142	142	142	142	1,000	1,420
2013-08-28	142	142	142	142	2,000	1,420
2013-08-27	142	142	142	142	1,000	1,420
2013-08-26	144	144	142	142	5,000	1,420
2013-08-23	143	143	143	143	1,000	1,430
2013-08-22	143	143	143	143	2,000	1,430
2013-08-21	142	143	142	143	2,000	1,430
2013-08-20	142	142	142	142	1,000	1,420
2013-08-19	143	143	142	142	4,000	1,420
2013-08-16	143	143	143	143	2,000	1,430
2013-08-15	148	148	148	148	9,000	1,480
2013-08-14	145	147	145	147	5,000	1,470
2013-08-12	145	145	145	145	3,000	1,450
2013-08-09	145	145	145	145	4,000	1,450
2013-08-07	146	146	146	146	3,000	1,460
2013-08-06	143	147	143	144	8,000	1,440
2013-08-05	143	143	143	143	3,000	1,430
2013-08-02	144	145	144	145	3,000	1,450
2013-08-01	143	143	143	143	3,000	1,430
2013-07-31	143	143	143	143	2,000	1,430
2013-07-30	147	147	147	147	3,000	1,470
2013-07-29	147	147	147	147	2,000	1,470
2013-07-26	143	143	143	143	2,000	1,430
2013-07-25	148	148	148	148	4,000	1,480
2013-07-24	147	147	147	147	2,000	1,470
2013-07-23	145	147	145	147	5,000	1,470
2013-07-22	145	147	145	147	5,000	1,470
2013-07-19	152	152	146	147	24,000	1,470
2013-07-18	152	152	152	152	2,000	1,520
2013-07-17	155	155	152	154	5,000	1,540
2013-07-16	154	156	153	155	89,000	1,550
2013-07-12	148	149	148	149	15,000	1,490
2013-07-11	148	148	145	145	14,000	1,450
2013-07-10	146	147	146	147	2,000	1,470
2013-07-09	147	147	145	145	5,000	1,450
2013-07-08	147	147	147	147	5,000	1,470
2013-07-05	143	147	143	147	8,000	1,470
2013-07-04	145	145	144	144	4,000	1,440
2013-07-03	142	144	142	144	4,000	1,440
2013-07-02	142	143	142	143	18,000	1,430
2013-07-01	142	142	141	141	3,000	1,410
2013-06-28	142	142	142	142	1,000	1,420
2013-06-27	141	142	141	142	5,000	1,420
2013-06-26	143	143	141	141	12,000	1,410
2013-06-25	146	146	142	142	9,000	1,420
2013-06-24	143	145	143	145	2,000	1,450
2013-06-21	146	146	145	145	11,000	1,450
2013-06-20	143	144	143	144	6,000	1,440
2013-06-19	142	143	142	142	306,000	1,420
2013-06-18	142	142	142	142	2,000	1,420
2013-06-17	145	145	142	142	9,000	1,420
2013-06-14	142	142	140	142	4,000	1,420
2013-06-13	139	140	139	140	2,000	1,400
2013-06-12	142	142	139	139	2,000	1,390
2013-06-11	139	140	139	140	2,000	1,400
2013-06-10	138	139	138	139	2,000	1,390
2013-06-07	141	141	136	138	11,000	1,380
2013-06-06	146	146	143	143	9,000	1,430
2013-06-05	144	145	144	145	7,000	1,450
2013-06-04	149	149	147	147	2,000	1,470
2013-06-03	149	149	148	148	4,000	1,480
2013-05-31	148	148	148	148	2,000	1,480
2013-05-30	152	152	148	148	2,000	1,480
2013-05-29	152	152	149	149	2,000	1,490
2013-05-28	150	150	150	150	2,000	1,500
2013-05-27	153	153	150	150	8,000	1,500
2013-05-24	151	152	150	150	14,000	1,500
2013-05-23	158	159	152	152	5,000	1,520
2013-05-22	153	158	153	158	2,000	1,580
2013-05-21	153	160	153	153	14,000	1,530
2013-05-20	150	160	150	160	31,000	1,600
2013-05-17	147	150	147	150	6,000	1,500
2013-05-16	150	150	146	146	8,000	1,460
2013-05-15	155	155	150	150	21,000	1,500
2013-05-14	153	155	153	155	10,000	1,550
2013-05-13	153	154	153	153	7,000	1,530
2013-05-10	152	152	152	152	3,000	1,520
2013-05-09	152	153	149	150	20,000	1,500
2013-05-08	148	153	148	151	24,000	1,510
2013-05-07	152	153	151	153	9,000	1,530
2013-05-02	148	152	148	152	5,000	1,520
2013-05-01	148	152	148	148	10,000	1,480
2013-04-30	150	150	149	149	9,000	1,490
2013-04-26	150	150	150	150	10,000	1,500
2013-04-25	150	150	149	150	17,000	1,500
2013-04-24	148	149	148	149	6,000	1,490
2013-04-23	148	148	147	147	6,000	1,470
2013-04-22	146	147	146	147	5,000	1,470
2013-04-19	148	148	147	147	2,000	1,470
2013-04-18	146	146	146	146	4,000	1,460
2013-04-17	145	145	144	145	6,000	1,450
2013-04-16	146	146	144	144	6,000	1,440
2013-04-15	151	151	147	147	12,000	1,470
2013-04-12	148	149	147	149	12,000	1,490
2013-04-11	146	149	146	147	21,000	1,470
2013-04-10	144	144	143	144	7,000	1,440
2013-04-09	146	151	143	143	20,000	1,430
2013-04-08	146	148	140	148	24,000	1,480
2013-04-05	146	147	146	146	6,000	1,460
2013-04-04	142	142	142	142	1,000	1,420
2013-04-03	143	144	141	142	4,000	1,420
2013-04-02	144	144	144	144	1,000	1,440
2013-04-01	149	149	149	149	1,000	1,490
2013-03-29	155	155	152	152	2,000	1,520
2013-03-28	153	153	153	153	1,000	1,530
2013-03-27	155	155	155	155	1,000	1,550
2013-03-26	156	158	156	157	3,000	1,570
2013-03-25	158	160	158	158	18,000	1,580
2013-03-22	155	157	155	157	4,000	1,570
2013-03-21	157	157	156	157	6,000	1,570
2013-03-19	158	158	158	158	1,000	1,580
2013-03-18	155	155	154	154	2,000	1,540
2013-03-15	154	154	154	154	11,000	1,540
2013-03-14	151	153	149	153	21,000	1,530
2013-03-13	154	154	153	153	4,000	1,530
2013-03-12	154	154	152	153	7,000	1,530
2013-03-11	153	155	153	155	12,000	1,550
2013-03-08	148	150	148	150	10,000	1,500
2013-03-07	149	149	149	149	6,000	1,490
2013-03-06	150	150	150	150	4,000	1,500
2013-03-05	149	149	149	149	1,000	1,490
2013-03-04	152	152	143	143	8,000	1,430
2013-03-01	147	147	147	147	2,000	1,470
2013-02-27	149	149	147	147	8,000	1,470
2013-02-26	147	148	147	147	11,000	1,470
2013-02-25	146	148	146	147	5,000	1,470
2013-02-21	145	145	145	145	2,000	1,450
2013-02-18	139	139	139	139	1,000	1,390
2013-02-15	145	145	140	140	21,000	1,400
2013-02-14	143	145	143	145	2,000	1,450
2013-02-13	144	144	141	142	7,000	1,420
2013-02-08	146	146	144	144	2,000	1,440
2013-02-07	145	145	145	145	1,000	1,450
2013-02-06	147	147	147	147	1,000	1,470
2013-02-04	145	145	144	144	4,000	1,440
2013-02-01	145	145	142	142	5,000	1,420
2013-01-29	145	145	145	145	4,000	1,450
2013-01-28	146	146	145	145	4,000	1,450
2013-01-25	145	145	145	145	3,000	1,450
2013-01-24	140	142	140	142	5,000	1,420
2013-01-23	142	142	140	142	8,000	1,420
2013-01-22	145	145	142	142	4,000	1,420
2013-01-21	143	145	143	145	7,000	1,450
2013-01-18	141	143	141	143	2,000	1,430
2013-01-17	143	143	139	139	6,000	1,390
2013-01-16	143	143	140	140	11,000	1,400
2013-01-15	149	150	148	148	13,000	1,480
2013-01-11	144	145	143	145	9,000	1,450
2013-01-10	142	142	141	142	15,000	1,420
2013-01-09	139	140	139	140	7,000	1,400
2013-01-08	141	141	141	141	1,000	1,410
2013-01-07	138	138	138	138	2,000	1,380
2013-01-04	137	138	137	138	5,000	1,380

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