5199 不二ラテックス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,964	1,970	1,950	1,970	2,000	1,970
2018-12-27	1,950	1,959	1,919	1,950	1,700	1,950
2018-12-26	1,875	1,890	1,875	1,890	200	1,890
2018-12-25	1,901	1,950	1,860	1,860	6,000	1,860
2018-12-21	2,076	2,126	1,991	2,031	3,600	2,031
2018-12-20	2,162	2,162	2,126	2,126	300	2,126
2018-12-19	2,212	2,212	2,212	2,212	200	2,212
2018-12-18	2,140	2,175	2,140	2,175	600	2,175
2018-12-17	2,282	2,291	2,180	2,180	1,300	2,180
2018-12-14	2,217	2,217	2,216	2,216	1,500	2,216
2018-12-13	2,211	2,216	2,211	2,216	600	2,216
2018-12-12	2,200	2,249	2,185	2,249	600	2,249
2018-12-11	2,220	2,299	2,210	2,210	1,600	2,210
2018-12-10	2,220	2,319	2,220	2,220	1,700	2,220
2018-12-07	2,231	2,285	2,220	2,220	900	2,220
2018-12-06	2,288	2,290	2,250	2,250	2,600	2,250
2018-12-05	2,300	2,309	2,288	2,288	3,800	2,288
2018-12-04	2,339	2,360	2,320	2,320	3,200	2,320
2018-12-03	2,361	2,370	2,351	2,351	1,700	2,351
2018-11-30	2,385	2,400	2,371	2,371	1,300	2,371
2018-11-29	2,380	2,410	2,380	2,400	2,200	2,400
2018-11-28	2,360	2,400	2,351	2,352	1,900	2,352
2018-11-27	2,379	2,379	2,330	2,330	2,300	2,330
2018-11-26	2,381	2,381	2,380	2,380	400	2,380
2018-11-22	2,400	2,400	2,390	2,394	700	2,394
2018-11-21	2,456	2,456	2,400	2,400	2,100	2,400
2018-11-20	2,481	2,481	2,475	2,475	500	2,475
2018-11-19	2,508	2,541	2,483	2,491	1,900	2,491
2018-11-16	-	-	-	2,570	-	2,570
2018-11-15	2,570	2,570	2,570	2,570	400	2,570
2018-11-14	2,530	2,530	2,530	2,530	200	2,530
2018-11-13	2,521	2,521	2,521	2,521	100	2,521
2018-11-12	2,586	2,586	2,529	2,529	300	2,529
2018-11-09	2,619	2,619	2,619	2,619	100	2,619
2018-11-08	2,627	2,627	2,621	2,621	200	2,621
2018-11-07	2,583	2,583	2,582	2,582	500	2,582
2018-11-06	2,431	2,440	2,431	2,440	800	2,440
2018-11-05	2,461	2,461	2,461	2,461	400	2,461
2018-11-02	2,461	2,461	2,461	2,461	100	2,461
2018-11-01	-	-	-	2,460	-	2,460
2018-10-31	2,450	2,461	2,450	2,460	300	2,460
2018-10-30	2,440	2,440	2,430	2,430	2,000	2,430
2018-10-29	2,535	2,535	2,452	2,452	1,200	2,452
2018-10-26	-	-	-	2,535	-	2,535
2018-10-25	2,554	2,554	2,535	2,535	1,400	2,535
2018-10-24	2,554	2,554	2,554	2,554	200	2,554
2018-10-23	2,629	2,665	2,600	2,600	3,200	2,600
2018-10-22	-	-	-	2,670	-	2,670
2018-10-19	-	-	-	2,670	-	2,670
2018-10-18	2,655	2,670	2,655	2,670	400	2,670
2018-10-17	2,655	2,655	2,655	2,655	200	2,655
2018-10-16	-	-	-	2,652	-	2,652
2018-10-15	2,649	2,652	2,649	2,652	400	2,652
2018-10-12	2,630	2,630	2,630	2,630	400	2,630
2018-10-11	2,700	2,700	2,630	2,630	2,700	2,630
2018-10-10	2,755	2,755	2,730	2,730	400	2,730
2018-10-09	2,779	2,779	2,779	2,779	200	2,779
2018-10-05	-	-	-	2,789	-	2,789
2018-10-04	2,789	2,789	2,789	2,789	100	2,789
2018-10-03	2,750	2,796	2,750	2,769	1,000	2,769
2018-10-02	2,796	2,797	2,770	2,797	1,600	2,797
2018-10-01	2,748	2,795	2,747	2,770	2,500	2,770
2018-09-28	-	-	-	2,748	-	2,748
2018-09-27	2,733	2,748	2,705	2,748	700	2,748
2018-09-26	2,789	2,789	2,739	2,783	1,100	2,783
2018-09-25	2,789	2,789	2,789	2,789	300	2,789
2018-09-21	2,722	2,761	2,722	2,749	700	2,749
2018-09-20	2,722	2,722	2,722	2,722	100	2,722
2018-09-19	2,749	2,840	2,722	2,722	1,200	2,722
2018-09-18	2,676	2,710	2,676	2,710	400	2,710
2018-09-14	2,667	2,667	2,667	2,667	500	2,667
2018-09-13	2,700	2,700	2,661	2,664	400	2,664
2018-09-12	2,657	2,719	2,621	2,719	1,300	2,719
2018-09-11	-	-	-	2,660	-	2,660
2018-09-10	2,720	2,720	2,660	2,660	1,800	2,660
2018-09-07	2,730	2,730	2,730	2,730	400	2,730
2018-09-06	-	-	-	2,756	-	2,756
2018-09-05	2,756	2,756	2,756	2,756	100	2,756
2018-09-04	-	-	-	2,779	-	2,779
2018-09-03	-	-	-	2,779	-	2,779
2018-08-31	2,731	2,779	2,731	2,779	200	2,779
2018-08-30	2,750	2,750	2,750	2,750	100	2,750
2018-08-29	2,750	2,750	2,730	2,730	500	2,730
2018-08-28	2,740	2,740	2,740	2,740	500	2,740
2018-08-27	2,742	2,743	2,738	2,738	500	2,738
2018-08-24	2,731	2,731	2,731	2,731	100	2,731
2018-08-23	2,733	2,733	2,731	2,731	200	2,731
2018-08-22	2,733	2,733	2,732	2,732	400	2,732
2018-08-21	-	-	-	2,760	-	2,760
2018-08-20	-	-	-	2,760	-	2,760
2018-08-17	-	-	-	2,760	-	2,760
2018-08-16	2,760	2,760	2,730	2,760	600	2,760
2018-08-15	2,769	2,769	2,769	2,769	300	2,769
2018-08-14	2,770	2,770	2,730	2,730	300	2,730
2018-08-13	2,701	2,720	2,700	2,720	900	2,720
2018-08-10	2,759	2,760	2,700	2,720	4,000	2,720
2018-08-09	2,781	2,830	2,730	2,780	2,000	2,780
2018-08-08	2,831	2,831	2,831	2,831	200	2,831
2018-08-07	2,903	2,920	2,801	2,830	5,500	2,830
2018-08-06	2,939	3,030	2,921	3,010	4,300	3,010
2018-08-03	2,920	2,960	2,920	2,923	1,200	2,923
2018-08-02	2,895	2,920	2,890	2,920	300	2,920
2018-08-01	2,896	2,896	2,896	2,896	300	2,896
2018-07-31	-	-	-	2,894	-	2,894
2018-07-30	2,930	2,931	2,894	2,894	1,100	2,894
2018-07-27	2,928	2,980	2,928	2,930	700	2,930
2018-07-26	2,920	2,920	2,920	2,920	100	2,920
2018-07-25	2,905	2,905	2,895	2,895	300	2,895
2018-07-24	2,890	2,905	2,890	2,905	700	2,905
2018-07-23	2,885	2,885	2,884	2,884	200	2,884
2018-07-20	2,866	2,892	2,866	2,892	200	2,892
2018-07-19	2,924	2,925	2,860	2,880	2,400	2,880
2018-07-18	2,894	2,894	2,883	2,883	600	2,883
2018-07-17	2,863	2,864	2,861	2,862	2,200	2,862
2018-07-13	2,949	2,949	2,877	2,877	1,000	2,877
2018-07-12	2,950	2,950	2,890	2,900	1,500	2,900
2018-07-11	2,923	2,969	2,923	2,969	200	2,969
2018-07-10	2,898	2,998	2,898	2,923	500	2,923
2018-07-09	2,861	2,861	2,811	2,850	2,600	2,850
2018-07-06	2,899	2,899	2,899	2,899	400	2,899
2018-07-05	2,900	2,900	2,900	2,900	100	2,900
2018-07-04	2,919	2,926	2,866	2,926	800	2,926
2018-07-03	2,930	2,930	2,900	2,910	5,100	2,910
2018-07-02	3,000	3,000	3,000	3,000	100	3,000
2018-06-29	3,000	3,000	3,000	3,000	100	3,000
2018-06-28	3,000	3,000	3,000	3,000	100	3,000
2018-06-27	3,000	3,000	3,000	3,000	100	3,000
2018-06-26	3,000	3,000	2,982	3,000	1,100	3,000
2018-06-25	3,070	3,070	3,025	3,025	700	3,025
2018-06-22	3,120	3,120	3,075	3,110	1,600	3,110
2018-06-21	3,130	3,180	3,130	3,180	400	3,180
2018-06-20	3,250	3,250	3,005	3,130	2,800	3,130
2018-06-19	3,175	3,275	3,140	3,275	2,100	3,275
2018-06-18	3,200	3,200	3,160	3,200	1,700	3,200
2018-06-15	3,255	3,255	3,220	3,225	1,800	3,225
2018-06-14	3,280	3,280	3,205	3,275	1,200	3,275
2018-06-13	3,235	3,290	3,235	3,290	200	3,290
2018-06-12	3,330	3,330	3,200	3,290	700	3,290
2018-06-11	3,300	3,350	3,260	3,260	1,100	3,260
2018-06-08	3,285	3,405	3,285	3,335	300	3,335
2018-06-07	3,325	3,430	3,320	3,320	2,300	3,320
2018-06-06	3,335	3,335	3,300	3,300	900	3,300
2018-06-05	3,500	3,500	3,225	3,350	8,400	3,350
2018-06-04	3,285	3,600	3,285	3,450	10,700	3,450
2018-06-01	3,295	3,325	3,220	3,220	1,300	3,220
2018-05-31	3,290	3,295	3,290	3,295	800	3,295
2018-05-30	3,185	3,205	3,185	3,205	300	3,205
2018-05-29	3,390	3,390	3,270	3,270	2,100	3,270
2018-05-28	3,150	3,390	3,150	3,390	14,900	3,390
2018-05-25	3,130	3,130	3,130	3,130	300	3,130
2018-05-24	3,075	3,130	3,075	3,130	300	3,130
2018-05-23	3,070	3,135	3,070	3,075	600	3,075
2018-05-22	3,165	3,165	3,070	3,070	600	3,070
2018-05-21	3,090	3,090	3,055	3,055	1,200	3,055
2018-05-18	3,170	3,170	3,160	3,160	300	3,160
2018-05-17	3,160	3,170	3,160	3,170	500	3,170
2018-05-16	3,080	3,150	3,075	3,150	3,500	3,150
2018-05-15	2,930	3,030	2,930	3,030	1,900	3,030
2018-05-14	3,025	3,050	3,000	3,050	2,100	3,050
2018-05-11	3,015	3,090	3,015	3,085	2,000	3,085
2018-05-10	3,015	3,015	2,977	3,015	1,200	3,015
2018-05-09	-	-	-	3,015	-	3,015
2018-05-08	3,010	3,015	2,961	3,015	3,500	3,015
2018-05-07	3,010	3,010	3,010	3,010	300	3,010
2018-05-02	-	-	-	3,010	-	3,010
2018-05-01	3,010	3,010	3,010	3,010	400	3,010
2018-04-27	-	-	-	3,010	-	3,010
2018-04-26	3,000	3,010	2,980	3,010	700	3,010
2018-04-25	-	-	-	3,030	-	3,030
2018-04-24	3,030	3,030	3,030	3,030	200	3,030
2018-04-23	-	-	-	2,980	-	2,980
2018-04-20	2,980	2,980	2,980	2,980	100	2,980
2018-04-19	-	-	-	3,050	-	3,050
2018-04-18	3,050	3,050	3,050	3,050	900	3,050
2018-04-17	2,982	2,982	2,981	2,981	200	2,981
2018-04-16	3,065	3,065	3,020	3,020	800	3,020
2018-04-11	2,950	2,980	2,950	2,980	300	2,980
2018-04-09	2,980	2,980	2,930	2,930	400	2,930
2018-04-06	2,935	2,935	2,930	2,930	800	2,930
2018-04-04	2,976	3,005	2,976	3,005	800	3,005
2018-04-03	2,980	3,000	2,980	2,980	500	2,980
2018-03-30	3,000	3,000	3,000	3,000	100	3,000
2018-03-29	3,075	3,075	3,000	3,000	500	3,000
2018-03-28	3,065	3,065	2,995	2,995	300	2,995
2018-03-27	3,065	3,070	3,005	3,005	1,100	3,005
2018-03-26	2,870	3,070	2,870	3,070	1,000	3,070
2018-03-23	2,920	2,920	2,910	2,920	1,100	2,920
2018-03-22	2,910	2,942	2,895	2,920	600	2,920
2018-03-20	2,962	2,962	2,866	2,866	800	2,866
2018-03-19	3,030	3,060	2,865	2,865	1,300	2,865
2018-03-16	2,859	2,876	2,859	2,876	700	2,876
2018-03-15	2,829	2,829	2,811	2,811	1,200	2,811
2018-03-14	2,840	2,876	2,840	2,876	200	2,876
2018-03-13	2,835	2,835	2,830	2,830	200	2,830
2018-03-08	2,850	2,885	2,830	2,830	2,400	2,830
2018-03-06	2,852	2,852	2,852	2,852	100	2,852
2018-03-05	2,851	2,851	2,851	2,851	100	2,851
2018-03-02	2,895	2,895	2,851	2,851	200	2,851
2018-03-01	2,920	2,920	2,920	2,920	100	2,920
2018-02-27	2,959	2,959	2,920	2,920	300	2,920
2018-02-26	2,920	2,920	2,920	2,920	100	2,920
2018-02-23	2,900	2,900	2,900	2,900	100	2,900
2018-02-21	2,885	2,885	2,852	2,856	1,000	2,856
2018-02-19	2,930	2,930	2,929	2,929	1,000	2,929
2018-02-16	2,850	2,970	2,850	2,919	800	2,919
2018-02-15	2,875	2,875	2,802	2,802	600	2,802
2018-02-14	2,830	2,830	2,825	2,825	400	2,825
2018-02-13	2,875	2,875	2,874	2,875	300	2,875
2018-02-09	2,825	2,825	2,814	2,825	900	2,825
2018-02-08	2,870	2,898	2,870	2,870	900	2,870
2018-02-07	2,900	2,929	2,852	2,860	1,700	2,860
2018-02-06	2,989	2,989	2,820	2,821	4,800	2,821
2018-02-05	3,035	3,045	2,949	2,995	3,400	2,995
2018-02-02	3,045	3,045	3,035	3,035	300	3,035
2018-02-01	3,055	3,055	3,015	3,040	900	3,040
2018-01-31	3,075	3,075	3,020	3,020	2,100	3,020
2018-01-30	3,170	3,175	3,075	3,100	3,100	3,100
2018-01-29	3,190	3,190	3,190	3,190	100	3,190
2018-01-26	3,200	3,200	3,190	3,190	400	3,190
2018-01-25	3,180	3,200	3,180	3,200	600	3,200
2018-01-24	3,160	3,245	3,160	3,210	2,000	3,210
2018-01-23	3,230	3,235	3,155	3,155	4,100	3,155
2018-01-22	3,225	3,225	3,180	3,180	300	3,180
2018-01-19	3,220	3,250	3,140	3,160	2,500	3,160
2018-01-18	3,235	3,300	3,215	3,220	1,800	3,220
2018-01-17	3,250	3,265	3,220	3,235	3,200	3,235
2018-01-16	3,275	3,350	3,275	3,275	3,600	3,275
2018-01-15	3,245	3,285	3,190	3,265	5,300	3,265
2018-01-12	3,215	3,260	3,200	3,240	4,500	3,240
2018-01-11	3,205	3,230	3,205	3,205	800	3,205
2018-01-10	3,250	3,270	3,220	3,250	3,600	3,250
2018-01-09	3,255	3,260	3,200	3,205	4,400	3,205
2018-01-05	3,085	3,210	3,085	3,165	9,400	3,165
2018-01-04	2,965	3,100	2,946	3,050	5,000	3,050

分割・併合履歴： [2017-09-27]1株→0.1株