5199 不二ラテックス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 189 | 190 | 183 | 190 | 148,000 | 1,900 |
| 2014-12-29 | 182 | 221 | 182 | 201 | 448,000 | 2,010 |
| 2014-12-26 | 180 | 182 | 180 | 180 | 10,000 | 1,800 |
| 2014-12-25 | 177 | 180 | 177 | 180 | 11,000 | 1,800 |
| 2014-12-24 | 175 | 179 | 175 | 177 | 27,000 | 1,770 |
| 2014-12-22 | 182 | 182 | 180 | 180 | 6,000 | 1,800 |
| 2014-12-19 | 184 | 185 | 183 | 184 | 26,000 | 1,840 |
| 2014-12-18 | 183 | 186 | 183 | 184 | 6,000 | 1,840 |
| 2014-12-17 | 185 | 188 | 178 | 183 | 36,000 | 1,830 |
| 2014-12-16 | 191 | 191 | 188 | 188 | 5,000 | 1,880 |
| 2014-12-15 | 191 | 193 | 189 | 190 | 14,000 | 1,900 |
| 2014-12-12 | 190 | 192 | 189 | 191 | 13,000 | 1,910 |
| 2014-12-11 | 190 | 192 | 188 | 192 | 21,000 | 1,920 |
| 2014-12-10 | 190 | 190 | 190 | 190 | 29,000 | 1,900 |
| 2014-12-09 | 191 | 193 | 190 | 192 | 20,000 | 1,920 |
| 2014-12-08 | 194 | 194 | 191 | 191 | 41,000 | 1,910 |
| 2014-12-05 | 191 | 194 | 189 | 194 | 18,000 | 1,940 |
| 2014-12-04 | 193 | 193 | 190 | 191 | 14,000 | 1,910 |
| 2014-12-03 | 192 | 194 | 191 | 192 | 22,000 | 1,920 |
| 2014-12-02 | 195 | 195 | 191 | 192 | 28,000 | 1,920 |
| 2014-12-01 | 199 | 199 | 198 | 198 | 4,000 | 1,980 |
| 2014-11-28 | 195 | 197 | 195 | 196 | 8,000 | 1,960 |
| 2014-11-27 | 197 | 197 | 193 | 194 | 15,000 | 1,940 |
| 2014-11-26 | 197 | 197 | 194 | 195 | 30,000 | 1,950 |
| 2014-11-25 | 193 | 194 | 191 | 192 | 10,000 | 1,920 |
| 2014-11-21 | 191 | 191 | 189 | 190 | 17,000 | 1,900 |
| 2014-11-20 | 192 | 195 | 190 | 191 | 23,000 | 1,910 |
| 2014-11-19 | 191 | 191 | 187 | 190 | 28,000 | 1,900 |
| 2014-11-18 | 192 | 193 | 186 | 189 | 40,000 | 1,890 |
| 2014-11-17 | 195 | 199 | 184 | 186 | 53,000 | 1,860 |
| 2014-11-14 | 199 | 200 | 191 | 195 | 78,000 | 1,950 |
| 2014-11-13 | 200 | 200 | 195 | 198 | 33,000 | 1,980 |
| 2014-11-12 | 204 | 204 | 198 | 202 | 61,000 | 2,020 |
| 2014-11-11 | 209 | 210 | 206 | 207 | 45,000 | 2,070 |
| 2014-11-10 | 218 | 218 | 211 | 216 | 27,000 | 2,160 |
| 2014-11-07 | 211 | 220 | 210 | 211 | 55,000 | 2,110 |
| 2014-11-06 | 217 | 219 | 210 | 212 | 87,000 | 2,120 |
| 2014-11-05 | 213 | 222 | 206 | 221 | 86,000 | 2,210 |
| 2014-11-04 | 216 | 224 | 211 | 212 | 97,000 | 2,120 |
| 2014-10-31 | 224 | 226 | 219 | 221 | 45,000 | 2,210 |
| 2014-10-30 | 227 | 227 | 216 | 220 | 99,000 | 2,200 |
| 2014-10-29 | 234 | 236 | 228 | 228 | 78,000 | 2,280 |
| 2014-10-28 | 251 | 253 | 232 | 238 | 297,000 | 2,380 |
| 2014-10-27 | 230 | 269 | 225 | 233 | 626,000 | 2,330 |
| 2014-10-24 | 206 | 284 | 204 | 253 | 1,697,000 | 2,530 |
| 2014-10-23 | 205 | 224 | 201 | 204 | 244,000 | 2,040 |
| 2014-10-22 | 213 | 214 | 199 | 205 | 272,000 | 2,050 |
| 2014-10-21 | 242 | 250 | 206 | 207 | 559,000 | 2,070 |
| 2014-10-20 | 333 | 366 | 235 | 264 | 1,447,000 | 2,640 |
| 2014-10-17 | 297 | 297 | 261 | 297 | 815,000 | 2,970 |
| 2014-10-16 | 168 | 217 | 168 | 217 | 238,000 | 2,170 |
| 2014-10-15 | 167 | 167 | 167 | 167 | 8,000 | 1,670 |
| 2014-10-14 | 166 | 168 | 164 | 168 | 9,000 | 1,680 |
| 2014-10-10 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2014-10-09 | 172 | 172 | 165 | 168 | 17,000 | 1,680 |
| 2014-10-08 | 172 | 176 | 172 | 176 | 3,000 | 1,760 |
| 2014-10-07 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-10-06 | 177 | 177 | 169 | 170 | 10,000 | 1,700 |
| 2014-10-03 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2014-10-02 | 174 | 174 | 172 | 174 | 5,000 | 1,740 |
| 2014-10-01 | 175 | 177 | 172 | 172 | 13,000 | 1,720 |
| 2014-09-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2014-09-26 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-09-25 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2014-09-24 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2014-09-18 | 177 | 177 | 173 | 174 | 5,000 | 1,740 |
| 2014-09-17 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-09-16 | 175 | 175 | 172 | 172 | 15,000 | 1,720 |
| 2014-09-12 | 172 | 175 | 172 | 175 | 5,000 | 1,750 |
| 2014-09-11 | 174 | 174 | 171 | 171 | 4,000 | 1,710 |
| 2014-09-10 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2014-09-08 | 177 | 177 | 172 | 172 | 2,000 | 1,720 |
| 2014-09-03 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2014-09-02 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2014-08-29 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-08-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-08-27 | 169 | 170 | 169 | 170 | 5,000 | 1,700 |
| 2014-08-22 | 168 | 169 | 168 | 169 | 7,000 | 1,690 |
| 2014-08-21 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2014-08-20 | 168 | 170 | 167 | 169 | 6,000 | 1,690 |
| 2014-08-15 | 178 | 178 | 178 | 178 | 7,000 | 1,780 |
| 2014-08-14 | 173 | 173 | 172 | 173 | 6,000 | 1,730 |
| 2014-08-13 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2014-08-11 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2014-08-08 | 174 | 174 | 163 | 168 | 9,000 | 1,680 |
| 2014-08-07 | 171 | 174 | 171 | 174 | 2,000 | 1,740 |
| 2014-08-06 | 172 | 175 | 172 | 175 | 8,000 | 1,750 |
| 2014-08-05 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2014-08-04 | 171 | 177 | 171 | 177 | 11,000 | 1,770 |
| 2014-07-31 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-07-29 | 176 | 176 | 171 | 171 | 2,000 | 1,710 |
| 2014-07-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2014-07-25 | 178 | 178 | 169 | 175 | 16,000 | 1,750 |
| 2014-07-24 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2014-07-23 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2014-07-16 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2014-07-15 | 175 | 175 | 175 | 175 | 19,000 | 1,750 |
| 2014-07-14 | 168 | 175 | 168 | 175 | 12,000 | 1,750 |
| 2014-07-11 | 165 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2014-07-10 | 167 | 167 | 166 | 167 | 3,000 | 1,670 |
| 2014-07-09 | 168 | 170 | 166 | 166 | 12,000 | 1,660 |
| 2014-07-08 | 166 | 167 | 166 | 166 | 6,000 | 1,660 |
| 2014-07-07 | 163 | 165 | 163 | 164 | 5,000 | 1,640 |
| 2014-07-04 | 162 | 164 | 162 | 162 | 4,000 | 1,620 |
| 2014-07-03 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-07-02 | 161 | 162 | 161 | 162 | 2,000 | 1,620 |
| 2014-07-01 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 2014-06-30 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-06-27 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-06-25 | 162 | 165 | 161 | 161 | 8,000 | 1,610 |
| 2014-06-24 | 157 | 159 | 157 | 159 | 3,000 | 1,590 |
| 2014-06-23 | 164 | 164 | 164 | 164 | 55,000 | 1,640 |
| 2014-06-20 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 2014-06-19 | 159 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2014-06-18 | 158 | 159 | 158 | 158 | 6,000 | 1,580 |
| 2014-06-17 | 158 | 158 | 155 | 155 | 2,000 | 1,550 |
| 2014-06-16 | 155 | 156 | 155 | 156 | 9,000 | 1,560 |
| 2014-06-13 | 154 | 157 | 153 | 157 | 9,000 | 1,570 |
| 2014-06-12 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2014-06-09 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2014-06-05 | 154 | 154 | 151 | 151 | 6,000 | 1,510 |
| 2014-06-04 | 153 | 153 | 147 | 153 | 16,000 | 1,530 |
| 2014-06-03 | 153 | 154 | 153 | 154 | 5,000 | 1,540 |
| 2014-06-02 | 151 | 152 | 151 | 152 | 2,000 | 1,520 |
| 2014-05-30 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2014-05-29 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2014-05-28 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2014-05-27 | 152 | 152 | 150 | 150 | 3,000 | 1,500 |
| 2014-05-26 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2014-05-22 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 2014-05-21 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2014-05-19 | 147 | 148 | 147 | 148 | 4,000 | 1,480 |
| 2014-05-16 | 151 | 153 | 146 | 149 | 20,000 | 1,490 |
| 2014-05-15 | 158 | 158 | 158 | 158 | 8,000 | 1,580 |
| 2014-05-14 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2014-05-12 | 156 | 157 | 156 | 157 | 4,000 | 1,570 |
| 2014-05-09 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-05-08 | 154 | 154 | 153 | 153 | 5,000 | 1,530 |
| 2014-05-07 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-05-01 | 156 | 156 | 155 | 155 | 5,000 | 1,550 |
| 2014-04-28 | 157 | 157 | 156 | 156 | 3,000 | 1,560 |
| 2014-04-25 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2014-04-24 | 155 | 156 | 155 | 155 | 18,000 | 1,550 |
| 2014-04-23 | 158 | 159 | 158 | 158 | 6,000 | 1,580 |
| 2014-04-22 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2014-04-21 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2014-04-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-04-17 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2014-04-16 | 156 | 158 | 156 | 158 | 4,000 | 1,580 |
| 2014-04-15 | 167 | 167 | 160 | 160 | 11,000 | 1,600 |
| 2014-04-14 | 162 | 163 | 160 | 163 | 6,000 | 1,630 |
| 2014-04-11 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2014-04-10 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2014-04-09 | 161 | 161 | 157 | 157 | 7,000 | 1,570 |
| 2014-04-08 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-04-07 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2014-04-04 | 165 | 165 | 163 | 163 | 5,000 | 1,630 |
| 2014-04-03 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2014-04-01 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2014-03-31 | 171 | 171 | 160 | 161 | 7,000 | 1,610 |
| 2014-03-25 | 171 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2014-03-24 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2014-03-20 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-03-19 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2014-03-18 | 169 | 171 | 169 | 171 | 2,000 | 1,710 |
| 2014-03-17 | 174 | 174 | 174 | 174 | 8,000 | 1,740 |
| 2014-03-14 | 175 | 175 | 170 | 174 | 13,000 | 1,740 |
| 2014-03-13 | 174 | 175 | 173 | 175 | 3,000 | 1,750 |
| 2014-03-12 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2014-03-11 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-03-10 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2014-03-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2014-03-05 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2014-03-04 | 170 | 170 | 166 | 166 | 2,000 | 1,660 |
| 2014-03-03 | 172 | 175 | 170 | 175 | 13,000 | 1,750 |
| 2014-02-28 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2014-02-27 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2014-02-24 | 179 | 179 | 177 | 177 | 4,000 | 1,770 |
| 2014-02-21 | 181 | 182 | 181 | 182 | 7,000 | 1,820 |
| 2014-02-20 | 179 | 188 | 179 | 180 | 43,000 | 1,800 |
| 2014-02-19 | 177 | 177 | 175 | 175 | 7,000 | 1,750 |
| 2014-02-18 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2014-02-17 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2014-02-14 | 164 | 169 | 163 | 169 | 9,000 | 1,690 |
| 2014-02-13 | 164 | 167 | 164 | 167 | 3,000 | 1,670 |
| 2014-02-12 | 161 | 166 | 161 | 166 | 3,000 | 1,660 |
| 2014-02-10 | 167 | 168 | 160 | 160 | 12,000 | 1,600 |
| 2014-02-07 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2014-02-06 | 161 | 163 | 161 | 163 | 3,000 | 1,630 |
| 2014-02-05 | 158 | 162 | 157 | 162 | 5,000 | 1,620 |
| 2014-02-04 | 169 | 169 | 155 | 157 | 17,000 | 1,570 |
| 2014-02-03 | 173 | 173 | 170 | 170 | 9,000 | 1,700 |
| 2014-01-31 | 175 | 177 | 175 | 177 | 2,000 | 1,770 |
| 2014-01-30 | 178 | 179 | 174 | 179 | 5,000 | 1,790 |
| 2014-01-28 | 178 | 179 | 176 | 179 | 4,000 | 1,790 |
| 2014-01-27 | 177 | 177 | 175 | 176 | 3,000 | 1,760 |
| 2014-01-24 | 179 | 179 | 177 | 177 | 9,000 | 1,770 |
| 2014-01-23 | 183 | 183 | 180 | 180 | 10,000 | 1,800 |
| 2014-01-22 | 183 | 183 | 180 | 180 | 23,000 | 1,800 |
| 2014-01-21 | 182 | 184 | 182 | 184 | 13,000 | 1,840 |
| 2014-01-20 | 182 | 182 | 177 | 181 | 4,000 | 1,810 |
| 2014-01-17 | 176 | 177 | 175 | 177 | 8,000 | 1,770 |
| 2014-01-16 | 180 | 180 | 176 | 177 | 7,000 | 1,770 |
| 2014-01-15 | 180 | 180 | 174 | 176 | 38,000 | 1,760 |
| 2014-01-14 | 180 | 180 | 178 | 179 | 7,000 | 1,790 |
| 2014-01-10 | 175 | 176 | 175 | 176 | 6,000 | 1,760 |
| 2014-01-09 | 179 | 179 | 175 | 175 | 10,000 | 1,750 |
| 2014-01-08 | 176 | 179 | 175 | 179 | 8,000 | 1,790 |
| 2014-01-07 | 176 | 178 | 176 | 178 | 2,000 | 1,780 |
| 2014-01-06 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
