1. HOME >
  2. 株価時系列 >
  3. 5199 >
  4. 2016年

5199 不二ラテックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3025325425225412,0002,540
2016-12-292512532512535,0002,530
2016-12-282512542512518,0002,510
2016-12-2725025124724714,0002,470
2016-12-262512512502509,0002,500
2016-12-2225425525125119,0002,510
2016-12-2125525625425613,0002,560
2016-12-2025425725425510,0002,550
2016-12-192552572552565,0002,560
2016-12-1625525725425414,0002,540
2016-12-1525525725525511,0002,550
2016-12-1425725825625823,0002,580
2016-12-1325525825325710,0002,570
2016-12-1225925925325720,0002,570
2016-12-092562572532536,0002,530
2016-12-0826026325625610,0002,560
2016-12-0725525925525918,0002,590
2016-12-0625325425325313,0002,530
2016-12-052552552502515,0002,510
2016-12-022562572562576,0002,570
2016-12-0125525825525619,0002,560
2016-11-302522532492534,0002,530
2016-11-2925125524925518,0002,550
2016-11-2824925224825211,0002,520
2016-11-2525525525025020,0002,500
2016-11-2426126125725819,0002,580
2016-11-2225626125525744,0002,570
2016-11-2125125725125662,0002,560
2016-11-182492502492497,0002,490
2016-11-172482492472498,0002,490
2016-11-162462462462463,0002,460
2016-11-152472472472475,0002,470
2016-11-142452472452478,0002,470
2016-11-112422432422434,0002,430
2016-11-102452452422427,0002,420
2016-11-0924225024124116,0002,410
2016-11-0824724724124212,0002,420
2016-11-0725025024424811,0002,480
2016-11-022452452432437,0002,430
2016-11-012472492472497,0002,490
2016-10-312432472432472,0002,470
2016-10-282452452442453,0002,450
2016-10-262462462452452,0002,450
2016-10-252472472462462,0002,460
2016-10-2424825124324612,0002,460
2016-10-2124725024624819,0002,480
2016-10-202482502482489,0002,480
2016-10-192502502482485,0002,480
2016-10-172542542492496,0002,490
2016-10-142432492432492,0002,490
2016-10-132482482452453,0002,450
2016-10-122452482452483,0002,480
2016-10-112452452452451,0002,450
2016-10-052442492442493,0002,490
2016-10-042422432422433,0002,430
2016-10-032402402402401,0002,400
2016-09-292462462452457,0002,450
2016-09-2824524624524611,0002,460
2016-09-272442442402406,0002,400
2016-09-262392442392442,0002,440
2016-09-232392392392393,0002,390
2016-09-212412412412411,0002,410
2016-09-202452452392444,0002,440
2016-09-1524124723924111,0002,410
2016-09-142442472422478,0002,470
2016-09-132442442442443,0002,440
2016-09-122472472442442,0002,440
2016-09-092482492482497,0002,490
2016-09-082482482482481,0002,480
2016-09-0724725024524913,0002,490
2016-09-062422422422422,0002,420
2016-09-052472472452452,0002,450
2016-09-022432462432465,0002,460
2016-09-012432432432431,0002,430
2016-08-312432432432432,0002,430
2016-08-302392422392424,0002,420
2016-08-292392392392393,0002,390
2016-08-262352352352351,0002,350
2016-08-2523524223423811,0002,380
2016-08-242362372362378,0002,370
2016-08-232352432352365,0002,360
2016-08-222382382382381,0002,380
2016-08-192422422402405,0002,400
2016-08-182432432422427,0002,420
2016-08-172452452432436,0002,430
2016-08-162482482452459,0002,450
2016-08-1525325624824815,0002,480
2016-08-1224524924424910,0002,490
2016-08-102472472452456,0002,450
2016-08-0925225224724713,0002,470
2016-08-0826326325025044,0002,500
2016-08-0526927726327745,0002,770
2016-08-0425926825926813,0002,680
2016-08-0325725825525824,0002,580
2016-08-0225125725125711,0002,570
2016-08-012512532512534,0002,530
2016-07-292502552502548,0002,540
2016-07-282562572552555,0002,550
2016-07-272552602552586,0002,580
2016-07-262612662582587,0002,580
2016-07-2526427025826316,0002,630
2016-07-222632642632643,0002,640
2016-07-212632632632632,0002,630
2016-07-2026326425226423,0002,640
2016-07-1926526525926113,0002,610
2016-07-1527327326926913,0002,690
2016-07-142632732632738,0002,730
2016-07-1326326726226216,0002,620
2016-07-122582612582619,0002,610
2016-07-112602602582588,0002,580
2016-07-062592642562647,0002,640
2016-07-052672672592676,0002,670
2016-07-0425526725526712,0002,670
2016-07-012602602552553,0002,550
2016-06-302532592532596,0002,590
2016-06-292552552532535,0002,530
2016-06-2824725023825010,0002,500
2016-06-2725225324425022,0002,500
2016-06-2426626625025314,0002,530
2016-06-232702712702704,0002,700
2016-06-222772772672679,0002,670
2016-06-212782782782781,0002,780
2016-06-202742752722727,0002,720
2016-06-172792792792791,0002,790
2016-06-1627327326326321,0002,630
2016-06-152762782762786,0002,780
2016-06-1428428427428219,0002,820
2016-06-132832842832839,0002,830
2016-06-102852852852852,0002,850
2016-06-0928728928728913,0002,890
2016-06-0828828828228712,0002,870
2016-06-0728328928328918,0002,890
2016-06-0628029028028410,0002,840
2016-06-0328628828328312,0002,830
2016-06-0228528628228410,0002,840
2016-06-0129029128628610,0002,860
2016-05-3128629428628825,0002,880
2016-05-3028428928128523,0002,850
2016-05-2728128528028436,0002,840
2016-05-262802802792798,0002,790
2016-05-252812812802806,0002,800
2016-05-2428928928028032,0002,800
2016-05-2328229428028439,0002,840
2016-05-2028528928128320,0002,830
2016-05-1928228427628321,0002,830
2016-05-1828829527527756,0002,770
2016-05-1731331328829263,0002,920
2016-05-1629732429731469,0003,140
2016-05-1329430028929042,0002,900
2016-05-1228629628529452,0002,940
2016-05-1128828927928049,0002,800
2016-05-1027828427527528,0002,750
2016-05-092672682662665,0002,660
2016-05-0626426426026111,0002,610
2016-05-0226126426126422,0002,640
2016-04-2827227227027112,0002,710
2016-04-272732762732756,0002,750
2016-04-2627327527327418,0002,740
2016-04-2527327527227311,0002,730
2016-04-2226827326727130,0002,710
2016-04-2127527927527611,0002,760
2016-04-202732732732733,0002,730
2016-04-192772782772785,0002,780
2016-04-182752752722728,0002,720
2016-04-1527727727227712,0002,770
2016-04-1427327727227716,0002,770
2016-04-132732742682708,0002,700
2016-04-1227027226627010,0002,700
2016-04-1127027026126412,0002,640
2016-04-082652702612706,0002,700
2016-04-062702702632639,0002,630
2016-04-052752752702748,0002,740
2016-04-042752762702768,0002,760
2016-04-0127127526927512,0002,750
2016-03-312712762712729,0002,720
2016-03-302722762702756,0002,750
2016-03-282792792782788,0002,780
2016-03-2527928027928016,0002,800
2016-03-242752792752795,0002,790
2016-03-232762772752756,0002,750
2016-03-2228028027627629,0002,760
2016-03-182802802752785,0002,780
2016-03-1728228327727720,0002,770
2016-03-162762802762803,0002,800
2016-03-1528328327928025,0002,800
2016-03-1428028428028320,0002,830
2016-03-112762842762807,0002,800
2016-03-1027628427428423,0002,840
2016-03-092742792742797,0002,790
2016-03-082752752742742,0002,740
2016-03-0727527627227517,0002,750
2016-03-042722742722727,0002,720
2016-03-0327327427027220,0002,720
2016-03-0228128227327529,0002,750
2016-03-012732762732739,0002,730
2016-02-2927728227527520,0002,750
2016-02-2628028227227723,0002,770
2016-02-252632662632664,0002,660
2016-02-2426626825626332,0002,630
2016-02-2328528527427424,0002,740
2016-02-2228628627828414,0002,840
2016-02-1927528427528414,0002,840
2016-02-1827629027628529,0002,850
2016-02-1728028627227516,0002,750
2016-02-1626628625728634,0002,860
2016-02-1526026626026636,0002,660
2016-02-1224125624024047,0002,400
2016-02-1027027025225743,0002,570
2016-02-0927827927227332,0002,730
2016-02-08295314295296103,0002,960
2016-02-0528228726028195,0002,810
2016-02-04323323294298110,0002,980
2016-02-03300345299325493,0003,250
2016-02-0229330129329916,0002,990
2016-02-0130930928429570,0002,950
2016-01-2925226925226925,0002,690
2016-01-282512602512548,0002,540
2016-01-2725725925725721,0002,570
2016-01-2625925925125610,0002,560
2016-01-2525726025525924,0002,590
2016-01-2224129023325171,0002,510
2016-01-2123924323723817,0002,380
2016-01-2025525524524714,0002,470
2016-01-192652652572644,0002,640
2016-01-1825726025025718,0002,570
2016-01-1528228227027318,0002,730
2016-01-142712752672759,0002,750
2016-01-132702802702802,0002,800
2016-01-1227327326326521,0002,650
2016-01-0827128526728113,0002,810
2016-01-072832832752766,0002,760
2016-01-062882882802819,0002,810
2016-01-0529129128028822,0002,880
2016-01-0429029529029111,0002,910

分割・併合履歴 ： [2017-09-27]1株→0.1株