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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 290 | 294 | 290 | 292 | 11,000 | 2,920 |
| 2015-12-29 | 288 | 289 | 288 | 288 | 6,000 | 2,880 |
| 2015-12-28 | 298 | 298 | 291 | 291 | 5,000 | 2,910 |
| 2015-12-25 | 297 | 299 | 276 | 291 | 43,000 | 2,910 |
| 2015-12-24 | 306 | 306 | 297 | 297 | 33,000 | 2,970 |
| 2015-12-22 | 307 | 312 | 303 | 305 | 17,000 | 3,050 |
| 2015-12-21 | 312 | 312 | 308 | 309 | 16,000 | 3,090 |
| 2015-12-18 | 319 | 321 | 317 | 317 | 33,000 | 3,170 |
| 2015-12-17 | 320 | 322 | 315 | 315 | 27,000 | 3,150 |
| 2015-12-16 | 310 | 315 | 308 | 315 | 24,000 | 3,150 |
| 2015-12-15 | 318 | 318 | 300 | 302 | 55,000 | 3,020 |
| 2015-12-14 | 303 | 315 | 303 | 315 | 14,000 | 3,150 |
| 2015-12-11 | 313 | 317 | 305 | 308 | 52,000 | 3,080 |
| 2015-12-10 | 310 | 315 | 310 | 311 | 11,000 | 3,110 |
| 2015-12-09 | 318 | 318 | 313 | 315 | 15,000 | 3,150 |
| 2015-12-08 | 329 | 329 | 320 | 324 | 11,000 | 3,240 |
| 2015-12-07 | 325 | 326 | 322 | 324 | 13,000 | 3,240 |
| 2015-12-04 | 324 | 325 | 316 | 319 | 59,000 | 3,190 |
| 2015-12-03 | 321 | 335 | 321 | 329 | 53,000 | 3,290 |
| 2015-12-02 | 316 | 330 | 316 | 320 | 27,000 | 3,200 |
| 2015-12-01 | 318 | 325 | 314 | 315 | 40,000 | 3,150 |
| 2015-11-30 | 319 | 319 | 313 | 314 | 22,000 | 3,140 |
| 2015-11-27 | 318 | 321 | 318 | 319 | 6,000 | 3,190 |
| 2015-11-26 | 321 | 323 | 317 | 317 | 12,000 | 3,170 |
| 2015-11-25 | 320 | 320 | 317 | 320 | 11,000 | 3,200 |
| 2015-11-24 | 316 | 320 | 316 | 320 | 18,000 | 3,200 |
| 2015-11-20 | 318 | 318 | 315 | 316 | 12,000 | 3,160 |
| 2015-11-19 | 313 | 318 | 312 | 318 | 7,000 | 3,180 |
| 2015-11-18 | 322 | 322 | 314 | 314 | 4,000 | 3,140 |
| 2015-11-17 | 319 | 320 | 311 | 320 | 33,000 | 3,200 |
| 2015-11-16 | 315 | 315 | 313 | 313 | 19,000 | 3,130 |
| 2015-11-13 | 330 | 335 | 322 | 325 | 22,000 | 3,250 |
| 2015-11-12 | 327 | 332 | 326 | 330 | 34,000 | 3,300 |
| 2015-11-11 | 321 | 326 | 321 | 326 | 14,000 | 3,260 |
| 2015-11-10 | 312 | 325 | 312 | 317 | 19,000 | 3,170 |
| 2015-11-09 | 324 | 330 | 309 | 316 | 58,000 | 3,160 |
| 2015-11-06 | 328 | 329 | 317 | 323 | 48,000 | 3,230 |
| 2015-11-05 | 320 | 320 | 302 | 312 | 54,000 | 3,120 |
| 2015-11-04 | 318 | 326 | 317 | 317 | 22,000 | 3,170 |
| 2015-11-02 | 328 | 328 | 317 | 322 | 26,000 | 3,220 |
| 2015-10-30 | 340 | 340 | 332 | 333 | 26,000 | 3,330 |
| 2015-10-29 | 349 | 349 | 340 | 342 | 23,000 | 3,420 |
| 2015-10-28 | 348 | 351 | 346 | 349 | 11,000 | 3,490 |
| 2015-10-27 | 345 | 370 | 345 | 352 | 109,000 | 3,520 |
| 2015-10-26 | 344 | 346 | 341 | 344 | 21,000 | 3,440 |
| 2015-10-23 | 346 | 350 | 342 | 343 | 46,000 | 3,430 |
| 2015-10-22 | 336 | 349 | 336 | 338 | 27,000 | 3,380 |
| 2015-10-21 | 337 | 341 | 333 | 337 | 19,000 | 3,370 |
| 2015-10-20 | 340 | 342 | 340 | 340 | 6,000 | 3,400 |
| 2015-10-19 | 343 | 343 | 338 | 340 | 11,000 | 3,400 |
| 2015-10-16 | 352 | 352 | 336 | 342 | 13,000 | 3,420 |
| 2015-10-15 | 338 | 349 | 335 | 348 | 64,000 | 3,480 |
| 2015-10-14 | 349 | 349 | 337 | 343 | 34,000 | 3,430 |
| 2015-10-13 | 351 | 355 | 346 | 349 | 11,000 | 3,490 |
| 2015-10-09 | 344 | 359 | 344 | 351 | 41,000 | 3,510 |
| 2015-10-08 | 344 | 344 | 343 | 343 | 5,000 | 3,430 |
| 2015-10-07 | 356 | 356 | 338 | 343 | 21,000 | 3,430 |
| 2015-10-06 | 360 | 365 | 347 | 350 | 91,000 | 3,500 |
| 2015-10-05 | 327 | 355 | 327 | 344 | 112,000 | 3,440 |
| 2015-10-02 | 322 | 332 | 319 | 330 | 33,000 | 3,300 |
| 2015-10-01 | 321 | 322 | 315 | 315 | 15,000 | 3,150 |
| 2015-09-30 | 312 | 323 | 312 | 323 | 8,000 | 3,230 |
| 2015-09-29 | 313 | 313 | 312 | 312 | 3,000 | 3,120 |
| 2015-09-28 | 335 | 335 | 315 | 321 | 17,000 | 3,210 |
| 2015-09-25 | 315 | 336 | 304 | 336 | 23,000 | 3,360 |
| 2015-09-24 | 312 | 317 | 312 | 317 | 7,000 | 3,170 |
| 2015-09-18 | 316 | 316 | 312 | 313 | 10,000 | 3,130 |
| 2015-09-17 | 334 | 334 | 314 | 321 | 21,000 | 3,210 |
| 2015-09-16 | 326 | 327 | 312 | 316 | 22,000 | 3,160 |
| 2015-09-15 | 326 | 330 | 322 | 327 | 12,000 | 3,270 |
| 2015-09-14 | 335 | 335 | 324 | 330 | 26,000 | 3,300 |
| 2015-09-11 | 318 | 335 | 318 | 332 | 27,000 | 3,320 |
| 2015-09-10 | 321 | 324 | 320 | 320 | 8,000 | 3,200 |
| 2015-09-09 | 320 | 323 | 315 | 317 | 35,000 | 3,170 |
| 2015-09-08 | 316 | 320 | 302 | 303 | 42,000 | 3,030 |
| 2015-09-07 | 320 | 329 | 311 | 321 | 31,000 | 3,210 |
| 2015-09-04 | 339 | 347 | 311 | 324 | 108,000 | 3,240 |
| 2015-09-03 | 355 | 359 | 340 | 340 | 34,000 | 3,400 |
| 2015-09-02 | 326 | 359 | 326 | 346 | 48,000 | 3,460 |
| 2015-09-01 | 364 | 368 | 339 | 339 | 94,000 | 3,390 |
| 2015-08-31 | 357 | 371 | 355 | 370 | 80,000 | 3,700 |
| 2015-08-28 | 351 | 369 | 351 | 364 | 81,000 | 3,640 |
| 2015-08-27 | 359 | 370 | 345 | 345 | 100,000 | 3,450 |
| 2015-08-26 | 336 | 360 | 325 | 359 | 69,000 | 3,590 |
| 2015-08-25 | 301 | 345 | 275 | 312 | 163,000 | 3,120 |
| 2015-08-24 | 340 | 347 | 305 | 312 | 170,000 | 3,120 |
| 2015-08-21 | 350 | 359 | 346 | 352 | 113,000 | 3,520 |
| 2015-08-20 | 369 | 371 | 360 | 363 | 89,000 | 3,630 |
| 2015-08-19 | 378 | 395 | 361 | 371 | 420,000 | 3,710 |
| 2015-08-18 | 359 | 371 | 350 | 368 | 109,000 | 3,680 |
| 2015-08-17 | 343 | 359 | 342 | 359 | 67,000 | 3,590 |
| 2015-08-14 | 356 | 358 | 337 | 344 | 74,000 | 3,440 |
| 2015-08-13 | 342 | 354 | 335 | 350 | 119,000 | 3,500 |
| 2015-08-12 | 348 | 357 | 341 | 342 | 129,000 | 3,420 |
| 2015-08-11 | 364 | 369 | 346 | 346 | 228,000 | 3,460 |
| 2015-08-10 | 383 | 383 | 358 | 363 | 329,000 | 3,630 |
| 2015-08-07 | 355 | 412 | 349 | 404 | 1,532,000 | 4,040 |
| 2015-08-06 | 353 | 353 | 336 | 347 | 156,000 | 3,470 |
| 2015-08-05 | 369 | 387 | 349 | 354 | 808,000 | 3,540 |
| 2015-08-04 | 369 | 424 | 361 | 393 | 2,874,000 | 3,930 |
| 2015-08-03 | 323 | 346 | 316 | 346 | 241,000 | 3,460 |
| 2015-07-31 | 303 | 323 | 303 | 323 | 109,000 | 3,230 |
| 2015-07-30 | 306 | 306 | 302 | 302 | 27,000 | 3,020 |
| 2015-07-29 | 307 | 307 | 303 | 305 | 10,000 | 3,050 |
| 2015-07-28 | 302 | 304 | 298 | 302 | 41,000 | 3,020 |
| 2015-07-27 | 305 | 315 | 296 | 307 | 69,000 | 3,070 |
| 2015-07-24 | 302 | 310 | 300 | 304 | 60,000 | 3,040 |
| 2015-07-23 | 302 | 304 | 301 | 303 | 28,000 | 3,030 |
| 2015-07-22 | 303 | 311 | 302 | 302 | 39,000 | 3,020 |
| 2015-07-21 | 310 | 312 | 301 | 308 | 63,000 | 3,080 |
| 2015-07-17 | 302 | 305 | 300 | 300 | 46,000 | 3,000 |
| 2015-07-16 | 299 | 299 | 293 | 299 | 50,000 | 2,990 |
| 2015-07-15 | 306 | 306 | 298 | 300 | 111,000 | 3,000 |
| 2015-07-14 | 311 | 319 | 307 | 313 | 102,000 | 3,130 |
| 2015-07-13 | 325 | 325 | 309 | 311 | 118,000 | 3,110 |
| 2015-07-10 | 310 | 333 | 308 | 325 | 223,000 | 3,250 |
| 2015-07-09 | 288 | 309 | 273 | 309 | 233,000 | 3,090 |
| 2015-07-08 | 331 | 343 | 300 | 309 | 435,000 | 3,090 |
| 2015-07-07 | 376 | 393 | 321 | 330 | 4,049,000 | 3,300 |
| 2015-07-06 | 288 | 328 | 273 | 328 | 774,000 | 3,280 |
| 2015-07-03 | 251 | 251 | 245 | 248 | 21,000 | 2,480 |
| 2015-07-02 | 258 | 258 | 250 | 251 | 12,000 | 2,510 |
| 2015-07-01 | 249 | 261 | 246 | 257 | 37,000 | 2,570 |
| 2015-06-30 | 251 | 251 | 248 | 248 | 13,000 | 2,480 |
| 2015-06-29 | 260 | 260 | 245 | 251 | 66,000 | 2,510 |
| 2015-06-26 | 269 | 269 | 263 | 263 | 35,000 | 2,630 |
| 2015-06-25 | 263 | 267 | 261 | 265 | 28,000 | 2,650 |
| 2015-06-24 | 263 | 263 | 260 | 263 | 25,000 | 2,630 |
| 2015-06-23 | 260 | 265 | 260 | 262 | 15,000 | 2,620 |
| 2015-06-22 | 262 | 262 | 260 | 260 | 10,000 | 2,600 |
| 2015-06-19 | 259 | 261 | 258 | 261 | 11,000 | 2,610 |
| 2015-06-18 | 262 | 263 | 256 | 258 | 36,000 | 2,580 |
| 2015-06-17 | 267 | 267 | 261 | 261 | 36,000 | 2,610 |
| 2015-06-16 | 268 | 268 | 263 | 267 | 24,000 | 2,670 |
| 2015-06-15 | 261 | 272 | 259 | 268 | 172,000 | 2,680 |
| 2015-06-12 | 265 | 265 | 252 | 255 | 72,000 | 2,550 |
| 2015-06-11 | 262 | 264 | 262 | 264 | 14,000 | 2,640 |
| 2015-06-10 | 263 | 268 | 260 | 262 | 45,000 | 2,620 |
| 2015-06-09 | 270 | 271 | 258 | 261 | 81,000 | 2,610 |
| 2015-06-08 | 283 | 288 | 273 | 273 | 146,000 | 2,730 |
| 2015-06-05 | 274 | 281 | 270 | 275 | 139,000 | 2,750 |
| 2015-06-04 | 290 | 317 | 271 | 275 | 1,061,000 | 2,750 |
| 2015-06-03 | 250 | 325 | 246 | 314 | 2,511,000 | 3,140 |
| 2015-06-02 | 249 | 257 | 245 | 245 | 105,000 | 2,450 |
| 2015-06-01 | 242 | 249 | 241 | 249 | 11,000 | 2,490 |
| 2015-05-29 | 244 | 246 | 240 | 242 | 14,000 | 2,420 |
| 2015-05-28 | 250 | 250 | 241 | 243 | 20,000 | 2,430 |
| 2015-05-27 | 238 | 244 | 236 | 242 | 24,000 | 2,420 |
| 2015-05-26 | 242 | 242 | 239 | 242 | 12,000 | 2,420 |
| 2015-05-25 | 242 | 246 | 242 | 242 | 8,000 | 2,420 |
| 2015-05-22 | 244 | 244 | 236 | 242 | 22,000 | 2,420 |
| 2015-05-21 | 240 | 240 | 238 | 239 | 6,000 | 2,390 |
| 2015-05-20 | 241 | 245 | 237 | 242 | 38,000 | 2,420 |
| 2015-05-19 | 242 | 248 | 240 | 241 | 19,000 | 2,410 |
| 2015-05-18 | 264 | 264 | 242 | 246 | 66,000 | 2,460 |
| 2015-05-15 | 240 | 241 | 234 | 240 | 78,000 | 2,400 |
| 2015-05-14 | 252 | 259 | 248 | 255 | 25,000 | 2,550 |
| 2015-05-13 | 253 | 253 | 249 | 251 | 16,000 | 2,510 |
| 2015-05-12 | 248 | 249 | 246 | 249 | 21,000 | 2,490 |
| 2015-05-11 | 252 | 253 | 250 | 252 | 25,000 | 2,520 |
| 2015-05-08 | 249 | 249 | 245 | 249 | 28,000 | 2,490 |
| 2015-05-07 | 251 | 251 | 245 | 245 | 35,000 | 2,450 |
| 2015-05-01 | 271 | 303 | 248 | 251 | 610,000 | 2,510 |
| 2015-04-30 | 261 | 270 | 254 | 270 | 94,000 | 2,700 |
| 2015-04-28 | 275 | 275 | 260 | 263 | 55,000 | 2,630 |
| 2015-04-27 | 279 | 280 | 275 | 279 | 35,000 | 2,790 |
| 2015-04-24 | 280 | 284 | 278 | 278 | 44,000 | 2,780 |
| 2015-04-23 | 284 | 290 | 279 | 285 | 90,000 | 2,850 |
| 2015-04-22 | 285 | 287 | 276 | 276 | 73,000 | 2,760 |
| 2015-04-21 | 276 | 276 | 267 | 273 | 75,000 | 2,730 |
| 2015-04-20 | 289 | 293 | 276 | 283 | 288,000 | 2,830 |
| 2015-04-17 | 298 | 339 | 276 | 276 | 1,175,000 | 2,760 |
| 2015-04-16 | 300 | 300 | 275 | 295 | 596,000 | 2,950 |
| 2015-04-15 | 362 | 390 | 295 | 316 | 2,727,000 | 3,160 |
| 2015-04-14 | 311 | 327 | 309 | 327 | 1,275,000 | 3,270 |
| 2015-04-13 | 215 | 247 | 212 | 247 | 187,000 | 2,470 |
| 2015-04-10 | 197 | 198 | 197 | 197 | 10,000 | 1,970 |
| 2015-04-09 | 199 | 200 | 198 | 198 | 11,000 | 1,980 |
| 2015-04-08 | 201 | 201 | 200 | 200 | 18,000 | 2,000 |
| 2015-04-07 | 201 | 201 | 197 | 200 | 31,000 | 2,000 |
| 2015-04-06 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2015-04-03 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2015-04-02 | 201 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2015-04-01 | 209 | 209 | 202 | 202 | 11,000 | 2,020 |
| 2015-03-31 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 2015-03-30 | 201 | 208 | 200 | 208 | 19,000 | 2,080 |
| 2015-03-27 | 203 | 205 | 203 | 205 | 8,000 | 2,050 |
| 2015-03-26 | 217 | 218 | 215 | 215 | 9,000 | 2,150 |
| 2015-03-25 | 215 | 225 | 215 | 225 | 38,000 | 2,250 |
| 2015-03-24 | 214 | 216 | 214 | 215 | 4,000 | 2,150 |
| 2015-03-23 | 217 | 220 | 214 | 214 | 47,000 | 2,140 |
| 2015-03-20 | 213 | 213 | 212 | 213 | 9,000 | 2,130 |
| 2015-03-19 | 223 | 225 | 212 | 213 | 40,000 | 2,130 |
| 2015-03-18 | 210 | 226 | 205 | 219 | 196,000 | 2,190 |
| 2015-03-17 | 205 | 211 | 203 | 203 | 65,000 | 2,030 |
| 2015-03-16 | 206 | 206 | 201 | 204 | 33,000 | 2,040 |
| 2015-03-13 | 200 | 203 | 200 | 203 | 20,000 | 2,030 |
| 2015-03-12 | 197 | 200 | 196 | 196 | 9,000 | 1,960 |
| 2015-03-11 | 201 | 202 | 199 | 199 | 11,000 | 1,990 |
| 2015-03-10 | 195 | 198 | 195 | 196 | 13,000 | 1,960 |
| 2015-03-09 | 201 | 201 | 195 | 198 | 17,000 | 1,980 |
| 2015-03-06 | 203 | 203 | 199 | 201 | 15,000 | 2,010 |
| 2015-03-05 | 206 | 206 | 200 | 200 | 39,000 | 2,000 |
| 2015-03-04 | 195 | 212 | 195 | 207 | 189,000 | 2,070 |
| 2015-03-03 | 196 | 200 | 190 | 190 | 56,000 | 1,900 |
| 2015-03-02 | 196 | 201 | 195 | 196 | 39,000 | 1,960 |
| 2015-02-27 | 191 | 193 | 189 | 193 | 33,000 | 1,930 |
| 2015-02-26 | 189 | 189 | 188 | 188 | 7,000 | 1,880 |
| 2015-02-25 | 188 | 190 | 188 | 188 | 20,000 | 1,880 |
| 2015-02-24 | 188 | 188 | 186 | 186 | 13,000 | 1,860 |
| 2015-02-23 | 188 | 188 | 187 | 187 | 21,000 | 1,870 |
| 2015-02-20 | 187 | 187 | 187 | 187 | 9,000 | 1,870 |
| 2015-02-19 | 184 | 186 | 184 | 185 | 7,000 | 1,850 |
| 2015-02-18 | 186 | 187 | 186 | 186 | 9,000 | 1,860 |
| 2015-02-17 | 188 | 189 | 185 | 188 | 28,000 | 1,880 |
| 2015-02-16 | 188 | 205 | 185 | 188 | 147,000 | 1,880 |
| 2015-02-13 | 184 | 185 | 183 | 184 | 11,000 | 1,840 |
| 2015-02-12 | 182 | 183 | 181 | 183 | 12,000 | 1,830 |
| 2015-02-10 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2015-02-09 | 179 | 182 | 179 | 182 | 13,000 | 1,820 |
| 2015-02-06 | 178 | 179 | 178 | 179 | 13,000 | 1,790 |
| 2015-02-05 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2015-02-04 | 178 | 179 | 178 | 179 | 7,000 | 1,790 |
| 2015-02-03 | 178 | 179 | 178 | 178 | 12,000 | 1,780 |
| 2015-02-02 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2015-01-30 | 181 | 181 | 180 | 180 | 12,000 | 1,800 |
| 2015-01-29 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2015-01-28 | 180 | 182 | 179 | 181 | 9,000 | 1,810 |
| 2015-01-27 | 180 | 182 | 179 | 180 | 16,000 | 1,800 |
| 2015-01-26 | 185 | 185 | 183 | 183 | 22,000 | 1,830 |
| 2015-01-23 | 183 | 185 | 180 | 180 | 21,000 | 1,800 |
| 2015-01-22 | 183 | 185 | 178 | 178 | 21,000 | 1,780 |
| 2015-01-21 | 185 | 185 | 178 | 178 | 15,000 | 1,780 |
| 2015-01-20 | 186 | 186 | 181 | 183 | 15,000 | 1,830 |
| 2015-01-19 | 185 | 186 | 185 | 186 | 14,000 | 1,860 |
| 2015-01-16 | 183 | 185 | 181 | 185 | 7,000 | 1,850 |
| 2015-01-15 | 183 | 185 | 182 | 184 | 31,000 | 1,840 |
| 2015-01-14 | 184 | 186 | 184 | 186 | 5,000 | 1,860 |
| 2015-01-13 | 185 | 185 | 181 | 184 | 30,000 | 1,840 |
| 2015-01-09 | 185 | 187 | 185 | 187 | 9,000 | 1,870 |
| 2015-01-08 | 187 | 191 | 186 | 187 | 5,000 | 1,870 |
| 2015-01-07 | 188 | 191 | 188 | 188 | 12,000 | 1,880 |
| 2015-01-06 | 185 | 189 | 185 | 189 | 8,000 | 1,890 |
| 2015-01-05 | 187 | 188 | 186 | 186 | 17,000 | 1,860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株