5199 不二ラテックス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3029029429029211,0002,920
2015-12-292882892882886,0002,880
2015-12-282982982912915,0002,910
2015-12-2529729927629143,0002,910
2015-12-2430630629729733,0002,970
2015-12-2230731230330517,0003,050
2015-12-2131231230830916,0003,090
2015-12-1831932131731733,0003,170
2015-12-1732032231531527,0003,150
2015-12-1631031530831524,0003,150
2015-12-1531831830030255,0003,020
2015-12-1430331530331514,0003,150
2015-12-1131331730530852,0003,080
2015-12-1031031531031111,0003,110
2015-12-0931831831331515,0003,150
2015-12-0832932932032411,0003,240
2015-12-0732532632232413,0003,240
2015-12-0432432531631959,0003,190
2015-12-0332133532132953,0003,290
2015-12-0231633031632027,0003,200
2015-12-0131832531431540,0003,150
2015-11-3031931931331422,0003,140
2015-11-273183213183196,0003,190
2015-11-2632132331731712,0003,170
2015-11-2532032031732011,0003,200
2015-11-2431632031632018,0003,200
2015-11-2031831831531612,0003,160
2015-11-193133183123187,0003,180
2015-11-183223223143144,0003,140
2015-11-1731932031132033,0003,200
2015-11-1631531531331319,0003,130
2015-11-1333033532232522,0003,250
2015-11-1232733232633034,0003,300
2015-11-1132132632132614,0003,260
2015-11-1031232531231719,0003,170
2015-11-0932433030931658,0003,160
2015-11-0632832931732348,0003,230
2015-11-0532032030231254,0003,120
2015-11-0431832631731722,0003,170
2015-11-0232832831732226,0003,220
2015-10-3034034033233326,0003,330
2015-10-2934934934034223,0003,420
2015-10-2834835134634911,0003,490
2015-10-27345370345352109,0003,520
2015-10-2634434634134421,0003,440
2015-10-2334635034234346,0003,430
2015-10-2233634933633827,0003,380
2015-10-2133734133333719,0003,370
2015-10-203403423403406,0003,400
2015-10-1934334333834011,0003,400
2015-10-1635235233634213,0003,420
2015-10-1533834933534864,0003,480
2015-10-1434934933734334,0003,430
2015-10-1335135534634911,0003,490
2015-10-0934435934435141,0003,510
2015-10-083443443433435,0003,430
2015-10-0735635633834321,0003,430
2015-10-0636036534735091,0003,500
2015-10-05327355327344112,0003,440
2015-10-0232233231933033,0003,300
2015-10-0132132231531515,0003,150
2015-09-303123233123238,0003,230
2015-09-293133133123123,0003,120
2015-09-2833533531532117,0003,210
2015-09-2531533630433623,0003,360
2015-09-243123173123177,0003,170
2015-09-1831631631231310,0003,130
2015-09-1733433431432121,0003,210
2015-09-1632632731231622,0003,160
2015-09-1532633032232712,0003,270
2015-09-1433533532433026,0003,300
2015-09-1131833531833227,0003,320
2015-09-103213243203208,0003,200
2015-09-0932032331531735,0003,170
2015-09-0831632030230342,0003,030
2015-09-0732032931132131,0003,210
2015-09-04339347311324108,0003,240
2015-09-0335535934034034,0003,400
2015-09-0232635932634648,0003,460
2015-09-0136436833933994,0003,390
2015-08-3135737135537080,0003,700
2015-08-2835136935136481,0003,640
2015-08-27359370345345100,0003,450
2015-08-2633636032535969,0003,590
2015-08-25301345275312163,0003,120
2015-08-24340347305312170,0003,120
2015-08-21350359346352113,0003,520
2015-08-2036937136036389,0003,630
2015-08-19378395361371420,0003,710
2015-08-18359371350368109,0003,680
2015-08-1734335934235967,0003,590
2015-08-1435635833734474,0003,440
2015-08-13342354335350119,0003,500
2015-08-12348357341342129,0003,420
2015-08-11364369346346228,0003,460
2015-08-10383383358363329,0003,630
2015-08-073554123494041,532,0004,040
2015-08-06353353336347156,0003,470
2015-08-05369387349354808,0003,540
2015-08-043694243613932,874,0003,930
2015-08-03323346316346241,0003,460
2015-07-31303323303323109,0003,230
2015-07-3030630630230227,0003,020
2015-07-2930730730330510,0003,050
2015-07-2830230429830241,0003,020
2015-07-2730531529630769,0003,070
2015-07-2430231030030460,0003,040
2015-07-2330230430130328,0003,030
2015-07-2230331130230239,0003,020
2015-07-2131031230130863,0003,080
2015-07-1730230530030046,0003,000
2015-07-1629929929329950,0002,990
2015-07-15306306298300111,0003,000
2015-07-14311319307313102,0003,130
2015-07-13325325309311118,0003,110
2015-07-10310333308325223,0003,250
2015-07-09288309273309233,0003,090
2015-07-08331343300309435,0003,090
2015-07-073763933213304,049,0003,300
2015-07-06288328273328774,0003,280
2015-07-0325125124524821,0002,480
2015-07-0225825825025112,0002,510
2015-07-0124926124625737,0002,570
2015-06-3025125124824813,0002,480
2015-06-2926026024525166,0002,510
2015-06-2626926926326335,0002,630
2015-06-2526326726126528,0002,650
2015-06-2426326326026325,0002,630
2015-06-2326026526026215,0002,620
2015-06-2226226226026010,0002,600
2015-06-1925926125826111,0002,610
2015-06-1826226325625836,0002,580
2015-06-1726726726126136,0002,610
2015-06-1626826826326724,0002,670
2015-06-15261272259268172,0002,680
2015-06-1226526525225572,0002,550
2015-06-1126226426226414,0002,640
2015-06-1026326826026245,0002,620
2015-06-0927027125826181,0002,610
2015-06-08283288273273146,0002,730
2015-06-05274281270275139,0002,750
2015-06-042903172712751,061,0002,750
2015-06-032503252463142,511,0003,140
2015-06-02249257245245105,0002,450
2015-06-0124224924124911,0002,490
2015-05-2924424624024214,0002,420
2015-05-2825025024124320,0002,430
2015-05-2723824423624224,0002,420
2015-05-2624224223924212,0002,420
2015-05-252422462422428,0002,420
2015-05-2224424423624222,0002,420
2015-05-212402402382396,0002,390
2015-05-2024124523724238,0002,420
2015-05-1924224824024119,0002,410
2015-05-1826426424224666,0002,460
2015-05-1524024123424078,0002,400
2015-05-1425225924825525,0002,550
2015-05-1325325324925116,0002,510
2015-05-1224824924624921,0002,490
2015-05-1125225325025225,0002,520
2015-05-0824924924524928,0002,490
2015-05-0725125124524535,0002,450
2015-05-01271303248251610,0002,510
2015-04-3026127025427094,0002,700
2015-04-2827527526026355,0002,630
2015-04-2727928027527935,0002,790
2015-04-2428028427827844,0002,780
2015-04-2328429027928590,0002,850
2015-04-2228528727627673,0002,760
2015-04-2127627626727375,0002,730
2015-04-20289293276283288,0002,830
2015-04-172983392762761,175,0002,760
2015-04-16300300275295596,0002,950
2015-04-153623902953162,727,0003,160
2015-04-143113273093271,275,0003,270
2015-04-13215247212247187,0002,470
2015-04-1019719819719710,0001,970
2015-04-0919920019819811,0001,980
2015-04-0820120120020018,0002,000
2015-04-0720120119720031,0002,000
2015-04-062012012012011,0002,010
2015-04-032002012002015,0002,010
2015-04-022012012002015,0002,010
2015-04-0120920920220211,0002,020
2015-03-312092092092094,0002,090
2015-03-3020120820020819,0002,080
2015-03-272032052032058,0002,050
2015-03-262172182152159,0002,150
2015-03-2521522521522538,0002,250
2015-03-242142162142154,0002,150
2015-03-2321722021421447,0002,140
2015-03-202132132122139,0002,130
2015-03-1922322521221340,0002,130
2015-03-18210226205219196,0002,190
2015-03-1720521120320365,0002,030
2015-03-1620620620120433,0002,040
2015-03-1320020320020320,0002,030
2015-03-121972001961969,0001,960
2015-03-1120120219919911,0001,990
2015-03-1019519819519613,0001,960
2015-03-0920120119519817,0001,980
2015-03-0620320319920115,0002,010
2015-03-0520620620020039,0002,000
2015-03-04195212195207189,0002,070
2015-03-0319620019019056,0001,900
2015-03-0219620119519639,0001,960
2015-02-2719119318919333,0001,930
2015-02-261891891881887,0001,880
2015-02-2518819018818820,0001,880
2015-02-2418818818618613,0001,860
2015-02-2318818818718721,0001,870
2015-02-201871871871879,0001,870
2015-02-191841861841857,0001,850
2015-02-181861871861869,0001,860
2015-02-1718818918518828,0001,880
2015-02-16188205185188147,0001,880
2015-02-1318418518318411,0001,840
2015-02-1218218318118312,0001,830
2015-02-101821821801805,0001,800
2015-02-0917918217918213,0001,820
2015-02-0617817917817913,0001,790
2015-02-051791791791792,0001,790
2015-02-041781791781797,0001,790
2015-02-0317817917817812,0001,780
2015-02-021791791791793,0001,790
2015-01-3018118118018012,0001,800
2015-01-291801801801807,0001,800
2015-01-281801821791819,0001,810
2015-01-2718018217918016,0001,800
2015-01-2618518518318322,0001,830
2015-01-2318318518018021,0001,800
2015-01-2218318517817821,0001,780
2015-01-2118518517817815,0001,780
2015-01-2018618618118315,0001,830
2015-01-1918518618518614,0001,860
2015-01-161831851811857,0001,850
2015-01-1518318518218431,0001,840
2015-01-141841861841865,0001,860
2015-01-1318518518118430,0001,840
2015-01-091851871851879,0001,870
2015-01-081871911861875,0001,870
2015-01-0718819118818812,0001,880
2015-01-061851891851898,0001,890
2015-01-0518718818618617,0001,860

分割・併合履歴 : [2017-09-27]1株→0.1株