5199 不二ラテックス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,921 | 2,950 | 2,921 | 2,949 | 500 | 2,949 |
| 2017-12-28 | 2,935 | 2,960 | 2,933 | 2,933 | 800 | 2,933 |
| 2017-12-27 | 2,930 | 2,935 | 2,930 | 2,935 | 400 | 2,935 |
| 2017-12-26 | 2,894 | 2,930 | 2,894 | 2,913 | 1,600 | 2,913 |
| 2017-12-25 | 2,869 | 2,885 | 2,869 | 2,885 | 600 | 2,885 |
| 2017-12-22 | 2,880 | 2,910 | 2,866 | 2,869 | 1,000 | 2,869 |
| 2017-12-21 | 2,864 | 2,874 | 2,830 | 2,866 | 1,900 | 2,866 |
| 2017-12-20 | 2,880 | 2,880 | 2,864 | 2,880 | 400 | 2,880 |
| 2017-12-19 | 2,885 | 2,885 | 2,870 | 2,880 | 600 | 2,880 |
| 2017-12-18 | 2,919 | 2,930 | 2,919 | 2,930 | 300 | 2,930 |
| 2017-12-15 | 2,897 | 2,897 | 2,880 | 2,880 | 800 | 2,880 |
| 2017-12-14 | 2,890 | 2,916 | 2,890 | 2,916 | 900 | 2,916 |
| 2017-12-13 | 2,900 | 2,918 | 2,892 | 2,917 | 1,100 | 2,917 |
| 2017-12-12 | 2,865 | 2,899 | 2,865 | 2,891 | 1,300 | 2,891 |
| 2017-12-11 | 2,900 | 2,904 | 2,870 | 2,904 | 1,000 | 2,904 |
| 2017-12-08 | 2,910 | 2,914 | 2,910 | 2,914 | 200 | 2,914 |
| 2017-12-07 | 2,910 | 2,910 | 2,910 | 2,910 | 300 | 2,910 |
| 2017-12-06 | 2,949 | 2,949 | 2,860 | 2,860 | 2,400 | 2,860 |
| 2017-12-04 | 2,967 | 2,967 | 2,960 | 2,960 | 500 | 2,960 |
| 2017-12-01 | 2,931 | 2,970 | 2,920 | 2,967 | 2,200 | 2,967 |
| 2017-11-30 | 2,930 | 2,930 | 2,930 | 2,930 | 300 | 2,930 |
| 2017-11-29 | 2,922 | 2,940 | 2,902 | 2,940 | 1,700 | 2,940 |
| 2017-11-28 | 2,929 | 2,929 | 2,920 | 2,920 | 600 | 2,920 |
| 2017-11-27 | 2,924 | 2,966 | 2,920 | 2,937 | 1,300 | 2,937 |
| 2017-11-24 | 2,911 | 2,957 | 2,911 | 2,956 | 500 | 2,956 |
| 2017-11-22 | 2,966 | 2,966 | 2,941 | 2,959 | 600 | 2,959 |
| 2017-11-21 | 2,910 | 2,960 | 2,891 | 2,959 | 1,000 | 2,959 |
| 2017-11-20 | 2,892 | 2,911 | 2,890 | 2,911 | 500 | 2,911 |
| 2017-11-17 | 2,879 | 2,944 | 2,879 | 2,892 | 1,300 | 2,892 |
| 2017-11-16 | 2,844 | 2,890 | 2,844 | 2,880 | 700 | 2,880 |
| 2017-11-15 | 2,977 | 2,977 | 2,790 | 2,894 | 9,500 | 2,894 |
| 2017-11-13 | 3,070 | 3,070 | 2,999 | 2,999 | 3,000 | 2,999 |
| 2017-11-10 | 3,080 | 3,095 | 3,070 | 3,075 | 2,300 | 3,075 |
| 2017-11-09 | 3,215 | 3,215 | 3,100 | 3,105 | 3,200 | 3,105 |
| 2017-11-08 | 3,185 | 3,220 | 3,130 | 3,195 | 7,500 | 3,195 |
| 2017-11-07 | 3,225 | 3,250 | 3,195 | 3,250 | 2,800 | 3,250 |
| 2017-11-06 | 3,240 | 3,240 | 3,240 | 3,240 | 1,300 | 3,240 |
| 2017-11-02 | 3,225 | 3,225 | 3,225 | 3,225 | 300 | 3,225 |
| 2017-11-01 | 3,200 | 3,225 | 3,200 | 3,225 | 200 | 3,225 |
| 2017-10-31 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2017-10-30 | 3,185 | 3,200 | 3,180 | 3,200 | 1,400 | 3,200 |
| 2017-10-27 | 3,190 | 3,190 | 3,105 | 3,140 | 1,400 | 3,140 |
| 2017-10-26 | 3,245 | 3,245 | 3,190 | 3,190 | 1,300 | 3,190 |
| 2017-10-25 | 3,175 | 3,190 | 3,170 | 3,190 | 900 | 3,190 |
| 2017-10-24 | 3,135 | 3,185 | 3,135 | 3,175 | 800 | 3,175 |
| 2017-10-23 | 3,160 | 3,200 | 3,155 | 3,190 | 1,300 | 3,190 |
| 2017-10-19 | 3,220 | 3,220 | 3,220 | 3,220 | 300 | 3,220 |
| 2017-10-18 | 3,220 | 3,250 | 3,200 | 3,250 | 4,100 | 3,250 |
| 2017-10-17 | 3,225 | 3,230 | 3,200 | 3,205 | 1,600 | 3,205 |
| 2017-10-16 | 3,180 | 3,220 | 3,180 | 3,205 | 2,500 | 3,205 |
| 2017-10-13 | 3,170 | 3,170 | 3,135 | 3,165 | 1,500 | 3,165 |
| 2017-10-11 | 3,120 | 3,175 | 3,120 | 3,170 | 400 | 3,170 |
| 2017-10-10 | 3,150 | 3,155 | 3,105 | 3,155 | 500 | 3,155 |
| 2017-10-06 | 3,185 | 3,185 | 3,170 | 3,170 | 1,000 | 3,170 |
| 2017-10-05 | 3,185 | 3,190 | 3,185 | 3,185 | 700 | 3,185 |
| 2017-10-04 | 3,145 | 3,175 | 3,145 | 3,175 | 200 | 3,175 |
| 2017-10-03 | 3,150 | 3,170 | 3,150 | 3,170 | 500 | 3,170 |
| 2017-10-02 | 3,135 | 3,150 | 3,135 | 3,150 | 300 | 3,150 |
| 2017-09-29 | 3,195 | 3,200 | 3,135 | 3,150 | 2,800 | 3,150 |
| 2017-09-28 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 3,265 |
| 2017-09-27 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 3,255 |
| 2017-09-26 | 321 | 321 | 321 | 321 | 6,000 | 3,210 |
| 2017-09-25 | 328 | 328 | 323 | 325 | 3,000 | 3,250 |
| 2017-09-22 | 320 | 327 | 319 | 325 | 16,000 | 3,250 |
| 2017-09-21 | 325 | 327 | 324 | 326 | 37,000 | 3,260 |
| 2017-09-20 | 325 | 325 | 322 | 324 | 11,000 | 3,240 |
| 2017-09-19 | 320 | 325 | 320 | 325 | 72,000 | 3,250 |
| 2017-09-15 | 315 | 320 | 315 | 320 | 18,000 | 3,200 |
| 2017-09-14 | 320 | 322 | 316 | 320 | 25,000 | 3,200 |
| 2017-09-13 | 321 | 322 | 319 | 321 | 15,000 | 3,210 |
| 2017-09-12 | 319 | 321 | 317 | 321 | 47,000 | 3,210 |
| 2017-09-11 | 314 | 322 | 313 | 313 | 36,000 | 3,130 |
| 2017-09-08 | 306 | 315 | 306 | 314 | 27,000 | 3,140 |
| 2017-09-07 | 308 | 314 | 307 | 314 | 8,000 | 3,140 |
| 2017-09-06 | 310 | 310 | 303 | 309 | 11,000 | 3,090 |
| 2017-09-05 | 311 | 319 | 311 | 319 | 10,000 | 3,190 |
| 2017-09-01 | 313 | 320 | 313 | 319 | 17,000 | 3,190 |
| 2017-08-31 | 319 | 319 | 314 | 318 | 28,000 | 3,180 |
| 2017-08-30 | 312 | 317 | 312 | 316 | 50,000 | 3,160 |
| 2017-08-29 | 305 | 312 | 305 | 311 | 18,000 | 3,110 |
| 2017-08-28 | 310 | 314 | 310 | 311 | 16,000 | 3,110 |
| 2017-08-25 | 311 | 312 | 309 | 309 | 3,000 | 3,090 |
| 2017-08-24 | 310 | 310 | 307 | 310 | 8,000 | 3,100 |
| 2017-08-23 | 309 | 316 | 309 | 310 | 35,000 | 3,100 |
| 2017-08-22 | 306 | 314 | 303 | 308 | 29,000 | 3,080 |
| 2017-08-21 | 306 | 308 | 306 | 306 | 4,000 | 3,060 |
| 2017-08-18 | 303 | 304 | 300 | 302 | 15,000 | 3,020 |
| 2017-08-17 | 300 | 310 | 300 | 304 | 29,000 | 3,040 |
| 2017-08-16 | 302 | 302 | 299 | 299 | 11,000 | 2,990 |
| 2017-08-15 | 300 | 306 | 293 | 299 | 31,000 | 2,990 |
| 2017-08-14 | 299 | 300 | 293 | 300 | 29,000 | 3,000 |
| 2017-08-10 | 303 | 303 | 300 | 300 | 40,000 | 3,000 |
| 2017-08-09 | 305 | 306 | 296 | 305 | 58,000 | 3,050 |
| 2017-08-08 | 310 | 310 | 305 | 310 | 37,000 | 3,100 |
| 2017-08-07 | 317 | 317 | 303 | 310 | 66,000 | 3,100 |
| 2017-08-04 | 314 | 318 | 310 | 317 | 17,000 | 3,170 |
| 2017-08-03 | 318 | 318 | 313 | 314 | 13,000 | 3,140 |
| 2017-08-02 | 313 | 323 | 313 | 317 | 52,000 | 3,170 |
| 2017-08-01 | 325 | 325 | 312 | 316 | 46,000 | 3,160 |
| 2017-07-31 | 327 | 328 | 320 | 326 | 47,000 | 3,260 |
| 2017-07-28 | 320 | 333 | 320 | 327 | 80,000 | 3,270 |
| 2017-07-27 | 320 | 320 | 317 | 320 | 18,000 | 3,200 |
| 2017-07-26 | 320 | 321 | 315 | 320 | 17,000 | 3,200 |
| 2017-07-25 | 310 | 318 | 309 | 317 | 19,000 | 3,170 |
| 2017-07-24 | 313 | 313 | 310 | 310 | 11,000 | 3,100 |
| 2017-07-21 | 309 | 313 | 309 | 312 | 22,000 | 3,120 |
| 2017-07-20 | 307 | 310 | 305 | 308 | 10,000 | 3,080 |
| 2017-07-19 | 310 | 314 | 304 | 308 | 67,000 | 3,080 |
| 2017-07-18 | 320 | 320 | 310 | 313 | 80,000 | 3,130 |
| 2017-07-14 | 316 | 328 | 315 | 320 | 105,000 | 3,200 |
| 2017-07-13 | 311 | 319 | 311 | 316 | 73,000 | 3,160 |
| 2017-07-12 | 304 | 315 | 304 | 312 | 95,000 | 3,120 |
| 2017-07-11 | 294 | 306 | 294 | 301 | 83,000 | 3,010 |
| 2017-07-10 | 293 | 293 | 287 | 292 | 42,000 | 2,920 |
| 2017-07-07 | 281 | 286 | 281 | 286 | 9,000 | 2,860 |
| 2017-07-06 | 277 | 281 | 277 | 280 | 25,000 | 2,800 |
| 2017-07-05 | 277 | 277 | 276 | 276 | 7,000 | 2,760 |
| 2017-07-04 | 278 | 280 | 274 | 276 | 46,000 | 2,760 |
| 2017-07-03 | 280 | 280 | 277 | 278 | 65,000 | 2,780 |
| 2017-06-30 | 287 | 288 | 280 | 284 | 44,000 | 2,840 |
| 2017-06-29 | 288 | 290 | 285 | 290 | 31,000 | 2,900 |
| 2017-06-28 | 292 | 292 | 288 | 288 | 30,000 | 2,880 |
| 2017-06-27 | 290 | 293 | 290 | 290 | 32,000 | 2,900 |
| 2017-06-26 | 287 | 290 | 285 | 290 | 42,000 | 2,900 |
| 2017-06-23 | 287 | 293 | 286 | 289 | 64,000 | 2,890 |
| 2017-06-22 | 282 | 290 | 282 | 287 | 73,000 | 2,870 |
| 2017-06-21 | 275 | 282 | 274 | 282 | 71,000 | 2,820 |
| 2017-06-20 | 278 | 282 | 276 | 278 | 155,000 | 2,780 |
| 2017-06-19 | 267 | 278 | 265 | 273 | 128,000 | 2,730 |
| 2017-06-16 | 263 | 268 | 262 | 266 | 67,000 | 2,660 |
| 2017-06-15 | 261 | 263 | 259 | 263 | 32,000 | 2,630 |
| 2017-06-14 | 260 | 263 | 259 | 262 | 43,000 | 2,620 |
| 2017-06-13 | 260 | 262 | 259 | 261 | 16,000 | 2,610 |
| 2017-06-12 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 2017-06-09 | 261 | 262 | 258 | 261 | 40,000 | 2,610 |
| 2017-06-08 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2017-06-07 | 259 | 259 | 258 | 258 | 10,000 | 2,580 |
| 2017-06-06 | 262 | 262 | 258 | 258 | 29,000 | 2,580 |
| 2017-06-05 | 260 | 263 | 260 | 262 | 28,000 | 2,620 |
| 2017-06-02 | 264 | 264 | 260 | 260 | 58,000 | 2,600 |
| 2017-06-01 | 268 | 268 | 262 | 262 | 217,000 | 2,620 |
| 2017-05-31 | 261 | 263 | 261 | 261 | 44,000 | 2,610 |
| 2017-05-30 | 265 | 265 | 263 | 263 | 7,000 | 2,630 |
| 2017-05-29 | 267 | 267 | 263 | 263 | 14,000 | 2,630 |
| 2017-05-26 | 268 | 268 | 266 | 267 | 15,000 | 2,670 |
| 2017-05-25 | 268 | 268 | 266 | 267 | 20,000 | 2,670 |
| 2017-05-24 | 264 | 266 | 264 | 266 | 7,000 | 2,660 |
| 2017-05-23 | 269 | 269 | 262 | 266 | 16,000 | 2,660 |
| 2017-05-22 | 270 | 270 | 266 | 268 | 26,000 | 2,680 |
| 2017-05-19 | 265 | 268 | 265 | 268 | 14,000 | 2,680 |
| 2017-05-18 | 265 | 265 | 263 | 265 | 9,000 | 2,650 |
| 2017-05-17 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2017-05-16 | 265 | 267 | 262 | 264 | 17,000 | 2,640 |
| 2017-05-15 | 266 | 266 | 264 | 265 | 7,000 | 2,650 |
| 2017-05-12 | 267 | 269 | 264 | 266 | 22,000 | 2,660 |
| 2017-05-11 | 265 | 266 | 264 | 264 | 7,000 | 2,640 |
| 2017-05-10 | 265 | 269 | 262 | 263 | 30,000 | 2,630 |
| 2017-05-09 | 265 | 269 | 260 | 264 | 27,000 | 2,640 |
| 2017-05-08 | 260 | 265 | 260 | 264 | 12,000 | 2,640 |
| 2017-05-02 | 259 | 265 | 259 | 264 | 27,000 | 2,640 |
| 2017-05-01 | 260 | 263 | 260 | 263 | 8,000 | 2,630 |
| 2017-04-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2017-04-27 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2017-04-26 | 265 | 265 | 259 | 261 | 6,000 | 2,610 |
| 2017-04-25 | 253 | 267 | 253 | 257 | 11,000 | 2,570 |
| 2017-04-24 | 257 | 258 | 253 | 253 | 7,000 | 2,530 |
| 2017-04-21 | 254 | 261 | 254 | 257 | 12,000 | 2,570 |
| 2017-04-20 | 255 | 258 | 253 | 257 | 7,000 | 2,570 |
| 2017-04-19 | 255 | 258 | 251 | 258 | 4,000 | 2,580 |
| 2017-04-18 | 255 | 260 | 253 | 258 | 4,000 | 2,580 |
| 2017-04-17 | 249 | 249 | 249 | 249 | 7,000 | 2,490 |
| 2017-04-14 | 250 | 252 | 250 | 250 | 7,000 | 2,500 |
| 2017-04-13 | 253 | 253 | 250 | 253 | 9,000 | 2,530 |
| 2017-04-12 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2017-04-11 | 260 | 260 | 258 | 258 | 5,000 | 2,580 |
| 2017-04-10 | 259 | 261 | 253 | 261 | 5,000 | 2,610 |
| 2017-04-07 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2017-04-06 | 262 | 262 | 252 | 258 | 19,000 | 2,580 |
| 2017-04-05 | 257 | 265 | 257 | 265 | 3,000 | 2,650 |
| 2017-04-04 | 261 | 265 | 257 | 262 | 15,000 | 2,620 |
| 2017-04-03 | 270 | 270 | 266 | 266 | 4,000 | 2,660 |
| 2017-03-31 | 273 | 273 | 269 | 269 | 10,000 | 2,690 |
| 2017-03-30 | 269 | 269 | 267 | 267 | 3,000 | 2,670 |
| 2017-03-29 | 273 | 275 | 270 | 272 | 15,000 | 2,720 |
| 2017-03-28 | 267 | 270 | 266 | 270 | 8,000 | 2,700 |
| 2017-03-27 | 271 | 271 | 267 | 268 | 7,000 | 2,680 |
| 2017-03-24 | 267 | 269 | 265 | 269 | 11,000 | 2,690 |
| 2017-03-23 | 267 | 267 | 266 | 267 | 13,000 | 2,670 |
| 2017-03-22 | 268 | 268 | 268 | 268 | 7,000 | 2,680 |
| 2017-03-21 | 269 | 270 | 269 | 269 | 12,000 | 2,690 |
| 2017-03-17 | 268 | 268 | 268 | 268 | 8,000 | 2,680 |
| 2017-03-16 | 268 | 271 | 268 | 268 | 9,000 | 2,680 |
| 2017-03-15 | 269 | 269 | 269 | 269 | 7,000 | 2,690 |
| 2017-03-14 | 271 | 271 | 269 | 271 | 6,000 | 2,710 |
| 2017-03-13 | 272 | 272 | 271 | 271 | 6,000 | 2,710 |
| 2017-03-10 | 272 | 273 | 270 | 273 | 10,000 | 2,730 |
| 2017-03-09 | 270 | 274 | 270 | 272 | 23,000 | 2,720 |
| 2017-03-08 | 272 | 274 | 270 | 270 | 19,000 | 2,700 |
| 2017-03-07 | 268 | 273 | 268 | 270 | 23,000 | 2,700 |
| 2017-03-06 | 266 | 266 | 265 | 265 | 19,000 | 2,650 |
| 2017-03-03 | 265 | 266 | 263 | 265 | 24,000 | 2,650 |
| 2017-03-02 | 264 | 266 | 262 | 263 | 31,000 | 2,630 |
| 2017-03-01 | 260 | 262 | 260 | 262 | 11,000 | 2,620 |
| 2017-02-28 | 261 | 262 | 260 | 261 | 5,000 | 2,610 |
| 2017-02-27 | 262 | 262 | 261 | 261 | 3,000 | 2,610 |
| 2017-02-24 | 262 | 263 | 261 | 261 | 6,000 | 2,610 |
| 2017-02-23 | 260 | 262 | 260 | 261 | 7,000 | 2,610 |
| 2017-02-22 | 262 | 262 | 261 | 261 | 7,000 | 2,610 |
| 2017-02-21 | 265 | 266 | 264 | 264 | 17,000 | 2,640 |
| 2017-02-20 | 260 | 263 | 260 | 263 | 8,000 | 2,630 |
| 2017-02-17 | 262 | 262 | 261 | 262 | 4,000 | 2,620 |
| 2017-02-16 | 261 | 262 | 260 | 261 | 15,000 | 2,610 |
| 2017-02-15 | 260 | 262 | 260 | 262 | 18,000 | 2,620 |
| 2017-02-14 | 259 | 262 | 257 | 260 | 13,000 | 2,600 |
| 2017-02-13 | 258 | 260 | 258 | 260 | 5,000 | 2,600 |
| 2017-02-10 | 258 | 261 | 258 | 258 | 14,000 | 2,580 |
| 2017-02-09 | 259 | 261 | 256 | 257 | 40,000 | 2,570 |
| 2017-02-08 | 262 | 264 | 261 | 264 | 23,000 | 2,640 |
| 2017-02-07 | 261 | 262 | 259 | 262 | 20,000 | 2,620 |
| 2017-02-06 | 260 | 265 | 259 | 262 | 33,000 | 2,620 |
| 2017-02-03 | 258 | 260 | 258 | 258 | 13,000 | 2,580 |
| 2017-02-02 | 256 | 259 | 256 | 257 | 6,000 | 2,570 |
| 2017-02-01 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2017-01-31 | 255 | 257 | 254 | 257 | 12,000 | 2,570 |
| 2017-01-30 | 258 | 258 | 256 | 256 | 14,000 | 2,560 |
| 2017-01-27 | 257 | 259 | 257 | 257 | 5,000 | 2,570 |
| 2017-01-26 | 259 | 259 | 257 | 257 | 13,000 | 2,570 |
| 2017-01-25 | 256 | 259 | 256 | 259 | 7,000 | 2,590 |
| 2017-01-24 | 254 | 256 | 252 | 255 | 6,000 | 2,550 |
| 2017-01-23 | 256 | 256 | 254 | 254 | 6,000 | 2,540 |
| 2017-01-20 | 254 | 256 | 254 | 254 | 3,000 | 2,540 |
| 2017-01-19 | 258 | 259 | 256 | 256 | 4,000 | 2,560 |
| 2017-01-17 | 255 | 256 | 254 | 254 | 4,000 | 2,540 |
| 2017-01-16 | 259 | 259 | 254 | 254 | 15,000 | 2,540 |
| 2017-01-13 | 258 | 259 | 258 | 259 | 4,000 | 2,590 |
| 2017-01-12 | 259 | 260 | 256 | 258 | 24,000 | 2,580 |
| 2017-01-11 | 255 | 262 | 255 | 259 | 38,000 | 2,590 |
| 2017-01-10 | 253 | 256 | 253 | 253 | 15,000 | 2,530 |
| 2017-01-06 | 255 | 255 | 252 | 253 | 5,000 | 2,530 |
| 2017-01-05 | 254 | 254 | 254 | 254 | 4,000 | 2,540 |
| 2017-01-04 | 254 | 255 | 253 | 254 | 10,000 | 2,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株