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
2013-12-3017917917217926,0001,790
2013-12-2719219317617795,0001,770
2013-12-2615819915719749,0001,970
2013-12-2515415715415516,0001,550
2013-12-2415615615515568,0001,550
2013-12-201561601561579,0001,570
2013-12-1916216616016012,0001,600
2013-12-181611611611612,0001,610
2013-12-1716917115516142,0001,610
2013-12-1616116816116832,0001,680
2013-12-131581591571599,0001,590
2013-12-1216016115815811,0001,580
2013-12-1115216215215635,0001,560
2013-12-101531531521522,0001,520
2013-12-091531531521524,0001,520
2013-12-061531531531534,0001,530
2013-12-051521531521532,0001,530
2013-12-041521521521522,0001,520
2013-12-031531531521528,0001,520
2013-12-021511531511528,0001,520
2013-11-2915315415115113,0001,510
2013-11-2715015315015311,0001,530
2013-11-261501501501508,0001,500
2013-11-251521521511519,0001,510
2013-11-221521521521525,0001,520
2013-11-211501501501505,0001,500
2013-11-201481481481487,0001,480
2013-11-191501501501505,0001,500
2013-11-1815115114815016,0001,500
2013-11-151531531531537,0001,530
2013-11-141521541521545,0001,540
2013-11-131511511501504,0001,500
2013-11-121501501501504,0001,500
2013-11-1115215214914911,0001,490
2013-11-081511511511511,0001,510
2013-11-071491491481484,0001,480
2013-11-051491491491498,0001,490
2013-11-011501501491493,0001,490
2013-10-301511521511524,0001,520
2013-10-291521521521521,0001,520
2013-10-251501511501506,0001,500
2013-10-241491491491491,0001,490
2013-10-231491491481495,0001,490
2013-10-221491491491491,0001,490
2013-10-211511511511511,0001,510
2013-10-161471471471472,0001,470
2013-10-1515215214614718,0001,470
2013-10-1115015214915216,0001,520
2013-10-101491491491492,0001,490
2013-10-0914514814514812,0001,480
2013-10-081461461451455,0001,450
2013-10-071471471461467,0001,460
2013-10-041461461461462,0001,460
2013-10-031521521471476,0001,470
2013-10-0214915714915216,0001,520
2013-10-011471481451459,0001,450
2013-09-301501501481484,0001,480
2013-09-271501501501501,0001,500
2013-09-261481501481508,0001,500
2013-09-251511511491494,0001,490
2013-09-241481521481516,0001,510
2013-09-201501501481497,0001,490
2013-09-191481491471485,0001,480
2013-09-181461481461485,0001,480
2013-09-171491491491497,0001,490
2013-09-131481491471498,0001,490
2013-09-111471481451476,0001,470
2013-09-101481481461468,0001,460
2013-09-0915415614714739,0001,470
2013-09-061431431421429,0001,420
2013-09-051431431431431,0001,430
2013-09-041421431421433,0001,430
2013-09-031431431421424,0001,420
2013-09-021421421421424,0001,420
2013-08-301421421421421,0001,420
2013-08-291421421421421,0001,420
2013-08-281421421421422,0001,420
2013-08-271421421421421,0001,420
2013-08-261441441421425,0001,420
2013-08-231431431431431,0001,430
2013-08-221431431431432,0001,430
2013-08-211421431421432,0001,430
2013-08-201421421421421,0001,420
2013-08-191431431421424,0001,420
2013-08-161431431431432,0001,430
2013-08-151481481481489,0001,480
2013-08-141451471451475,0001,470
2013-08-121451451451453,0001,450
2013-08-091451451451454,0001,450
2013-08-071461461461463,0001,460
2013-08-061431471431448,0001,440
2013-08-051431431431433,0001,430
2013-08-021441451441453,0001,450
2013-08-011431431431433,0001,430
2013-07-311431431431432,0001,430
2013-07-301471471471473,0001,470
2013-07-291471471471472,0001,470
2013-07-261431431431432,0001,430
2013-07-251481481481484,0001,480
2013-07-241471471471472,0001,470
2013-07-231451471451475,0001,470
2013-07-221451471451475,0001,470
2013-07-1915215214614724,0001,470
2013-07-181521521521522,0001,520
2013-07-171551551521545,0001,540
2013-07-1615415615315589,0001,550
2013-07-1214814914814915,0001,490
2013-07-1114814814514514,0001,450
2013-07-101461471461472,0001,470
2013-07-091471471451455,0001,450
2013-07-081471471471475,0001,470
2013-07-051431471431478,0001,470
2013-07-041451451441444,0001,440
2013-07-031421441421444,0001,440
2013-07-0214214314214318,0001,430
2013-07-011421421411413,0001,410
2013-06-281421421421421,0001,420
2013-06-271411421411425,0001,420
2013-06-2614314314114112,0001,410
2013-06-251461461421429,0001,420
2013-06-241431451431452,0001,450
2013-06-2114614614514511,0001,450
2013-06-201431441431446,0001,440
2013-06-19142143142142306,0001,420
2013-06-181421421421422,0001,420
2013-06-171451451421429,0001,420
2013-06-141421421401424,0001,420
2013-06-131391401391402,0001,400
2013-06-121421421391392,0001,390
2013-06-111391401391402,0001,400
2013-06-101381391381392,0001,390
2013-06-0714114113613811,0001,380
2013-06-061461461431439,0001,430
2013-06-051441451441457,0001,450
2013-06-041491491471472,0001,470
2013-06-031491491481484,0001,480
2013-05-311481481481482,0001,480
2013-05-301521521481482,0001,480
2013-05-291521521491492,0001,490
2013-05-281501501501502,0001,500
2013-05-271531531501508,0001,500
2013-05-2415115215015014,0001,500
2013-05-231581591521525,0001,520
2013-05-221531581531582,0001,580
2013-05-2115316015315314,0001,530
2013-05-2015016015016031,0001,600
2013-05-171471501471506,0001,500
2013-05-161501501461468,0001,460
2013-05-1515515515015021,0001,500
2013-05-1415315515315510,0001,550
2013-05-131531541531537,0001,530
2013-05-101521521521523,0001,520
2013-05-0915215314915020,0001,500
2013-05-0814815314815124,0001,510
2013-05-071521531511539,0001,530
2013-05-021481521481525,0001,520
2013-05-0114815214814810,0001,480
2013-04-301501501491499,0001,490
2013-04-2615015015015010,0001,500
2013-04-2515015014915017,0001,500
2013-04-241481491481496,0001,490
2013-04-231481481471476,0001,470
2013-04-221461471461475,0001,470
2013-04-191481481471472,0001,470
2013-04-181461461461464,0001,460
2013-04-171451451441456,0001,450
2013-04-161461461441446,0001,440
2013-04-1515115114714712,0001,470
2013-04-1214814914714912,0001,490
2013-04-1114614914614721,0001,470
2013-04-101441441431447,0001,440
2013-04-0914615114314320,0001,430
2013-04-0814614814014824,0001,480
2013-04-051461471461466,0001,460
2013-04-041421421421421,0001,420
2013-04-031431441411424,0001,420
2013-04-021441441441441,0001,440
2013-04-011491491491491,0001,490
2013-03-291551551521522,0001,520
2013-03-281531531531531,0001,530
2013-03-271551551551551,0001,550
2013-03-261561581561573,0001,570
2013-03-2515816015815818,0001,580
2013-03-221551571551574,0001,570
2013-03-211571571561576,0001,570
2013-03-191581581581581,0001,580
2013-03-181551551541542,0001,540
2013-03-1515415415415411,0001,540
2013-03-1415115314915321,0001,530
2013-03-131541541531534,0001,530
2013-03-121541541521537,0001,530
2013-03-1115315515315512,0001,550
2013-03-0814815014815010,0001,500
2013-03-071491491491496,0001,490
2013-03-061501501501504,0001,500
2013-03-051491491491491,0001,490
2013-03-041521521431438,0001,430
2013-03-011471471471472,0001,470
2013-02-271491491471478,0001,470
2013-02-2614714814714711,0001,470
2013-02-251461481461475,0001,470
2013-02-211451451451452,0001,450
2013-02-181391391391391,0001,390
2013-02-1514514514014021,0001,400
2013-02-141431451431452,0001,450
2013-02-131441441411427,0001,420
2013-02-081461461441442,0001,440
2013-02-071451451451451,0001,450
2013-02-061471471471471,0001,470
2013-02-041451451441444,0001,440
2013-02-011451451421425,0001,420
2013-01-291451451451454,0001,450
2013-01-281461461451454,0001,450
2013-01-251451451451453,0001,450
2013-01-241401421401425,0001,420
2013-01-231421421401428,0001,420
2013-01-221451451421424,0001,420
2013-01-211431451431457,0001,450
2013-01-181411431411432,0001,430
2013-01-171431431391396,0001,390
2013-01-1614314314014011,0001,400
2013-01-1514915014814813,0001,480
2013-01-111441451431459,0001,450
2013-01-1014214214114215,0001,420
2013-01-091391401391407,0001,400
2013-01-081411411411411,0001,410
2013-01-071381381381382,0001,380
2013-01-041371381371385,0001,380

分割・併合履歴 : [2017-09-27]1株→0.1株