5199 不二ラテックス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	-	-	-	1,997	-	1,997
2019-12-27	-	-	-	1,997	-	1,997
2019-12-26	1,997	1,997	1,997	1,997	700	1,997
2019-12-25	1,997	1,997	1,997	1,997	900	1,997
2019-12-24	2,001	2,002	1,996	1,997	1,000	1,997
2019-12-23	2,007	2,007	2,002	2,002	1,400	2,002
2019-12-20	2,017	2,017	2,017	2,017	100	2,017
2019-12-19	2,010	2,010	2,010	2,010	100	2,010
2019-12-18	2,007	2,007	2,007	2,007	100	2,007
2019-12-17	2,010	2,019	2,006	2,019	400	2,019
2019-12-16	2,016	2,016	2,001	2,010	1,200	2,010
2019-12-13	2,007	2,008	2,007	2,008	300	2,008
2019-12-12	2,008	2,008	2,008	2,008	100	2,008
2019-12-11	2,016	2,016	2,016	2,016	100	2,016
2019-12-10	-	-	-	2,013	-	2,013
2019-12-09	2,003	2,013	2,000	2,013	700	2,013
2019-12-06	-	-	-	2,003	-	2,003
2019-12-05	2,002	2,009	2,002	2,003	300	2,003
2019-12-04	2,006	2,006	2,002	2,002	600	2,002
2019-12-03	-	-	-	2,027	-	2,027
2019-12-02	2,003	2,027	2,003	2,027	400	2,027
2019-11-29	2,029	2,029	2,029	2,029	100	2,029
2019-11-28	2,019	2,029	2,019	2,029	200	2,029
2019-11-27	2,000	2,019	2,000	2,011	800	2,011
2019-11-26	2,026	2,026	1,990	2,013	1,400	2,013
2019-11-25	2,035	2,035	2,027	2,027	500	2,027
2019-11-22	2,030	2,070	2,027	2,027	400	2,027
2019-11-21	2,013	2,013	2,012	2,012	300	2,012
2019-11-20	2,025	2,025	2,021	2,021	600	2,021
2019-11-19	2,030	2,030	2,030	2,030	200	2,030
2019-11-18	-	-	-	2,025	-	2,025
2019-11-15	2,025	2,049	2,025	2,025	1,500	2,025
2019-11-14	2,013	2,013	2,013	2,013	100	2,013
2019-11-13	2,010	2,010	2,003	2,003	400	2,003
2019-11-12	2,005	2,026	2,005	2,008	800	2,008
2019-11-11	2,003	2,003	2,003	2,003	100	2,003
2019-11-08	2,020	2,040	2,006	2,011	3,900	2,011
2019-11-07	2,031	2,057	2,031	2,057	900	2,057
2019-11-06	2,025	2,028	2,023	2,028	300	2,028
2019-11-05	2,027	2,027	2,005	2,025	900	2,025
2019-11-01	-	-	-	2,002	-	2,002
2019-10-31	2,003	2,003	2,002	2,002	500	2,002
2019-10-30	2,014	2,014	2,004	2,004	200	2,004
2019-10-29	2,018	2,018	2,003	2,014	300	2,014
2019-10-28	2,018	2,018	2,018	2,018	100	2,018
2019-10-25	2,002	2,002	2,002	2,002	700	2,002
2019-10-24	2,002	2,002	2,002	2,002	400	2,002
2019-10-23	-	-	-	2,022	-	2,022
2019-10-21	2,010	2,022	2,005	2,022	2,000	2,022
2019-10-18	2,007	2,017	2,007	2,017	400	2,017
2019-10-17	-	-	-	2,057	-	2,057
2019-10-16	-	-	-	2,057	-	2,057
2019-10-15	2,057	2,057	2,057	2,057	600	2,057
2019-10-11	-	-	-	2,007	-	2,007
2019-10-10	2,011	2,011	2,007	2,007	700	2,007
2019-10-09	-	-	-	2,026	-	2,026
2019-10-08	2,026	2,026	2,026	2,026	100	2,026
2019-10-07	2,010	2,042	2,010	2,011	500	2,011
2019-10-04	2,017	2,020	2,001	2,003	1,000	2,003
2019-10-03	2,096	2,096	2,046	2,046	200	2,046
2019-10-02	-	-	-	2,074	-	2,074
2019-10-01	-	-	-	2,074	-	2,074
2019-09-30	2,074	2,074	2,074	2,074	100	2,074
2019-09-27	2,050	2,074	2,039	2,074	300	2,074
2019-09-26	-	-	-	1,978	-	1,978
2019-09-25	2,001	2,019	1,971	1,978	1,400	1,978
2019-09-24	2,040	2,040	2,000	2,000	600	2,000
2019-09-20	2,041	2,041	2,001	2,001	700	2,001
2019-09-19	2,084	2,084	2,041	2,041	200	2,041
2019-09-18	2,046	2,046	2,046	2,046	100	2,046
2019-09-17	2,040	2,096	2,000	2,096	700	2,096
2019-09-13	2,045	2,052	2,007	2,007	1,400	2,007
2019-09-12	2,087	2,138	2,051	2,051	1,400	2,051
2019-09-11	2,015	2,118	2,015	2,077	2,100	2,077
2019-09-10	1,995	2,139	1,954	2,065	3,500	2,065
2019-09-09	2,000	2,010	1,988	1,999	500	1,999
2019-09-06	2,000	2,000	1,999	1,999	700	1,999
2019-09-05	-	-	-	1,990	-	1,990
2019-09-04	1,910	1,990	1,910	1,990	800	1,990
2019-09-03	1,981	2,002	1,981	1,990	900	1,990
2019-09-02	1,988	1,988	1,986	1,986	200	1,986
2019-08-30	1,970	2,005	1,956	1,988	2,800	1,988
2019-08-29	2,015	2,015	2,005	2,005	200	2,005
2019-08-28	2,057	2,057	1,998	2,015	1,200	2,015
2019-08-27	2,029	2,060	2,002	2,060	1,400	2,060
2019-08-26	2,029	2,029	2,029	2,029	100	2,029
2019-08-23	2,020	2,029	2,012	2,029	300	2,029
2019-08-22	2,025	2,031	2,022	2,022	1,100	2,022
2019-08-21	2,068	2,068	2,028	2,028	700	2,028
2019-08-20	2,072	2,072	2,069	2,069	800	2,069
2019-08-19	-	-	-	2,075	-	2,075
2019-08-16	2,079	2,080	2,041	2,075	1,500	2,075
2019-08-15	2,111	2,111	2,030	2,030	3,000	2,030
2019-08-14	2,080	2,114	2,078	2,105	1,100	2,105
2019-08-13	2,035	2,062	2,035	2,062	4,600	2,062
2019-08-09	2,085	2,085	2,053	2,053	1,200	2,053
2019-08-08	2,101	2,101	2,087	2,088	1,900	2,088
2019-08-07	2,143	2,183	2,030	2,088	5,600	2,088
2019-08-06	-	-	-	2,393	-	2,393
2019-08-05	-	-	-	2,393	-	2,393
2019-08-02	2,390	2,393	2,390	2,393	500	2,393
2019-08-01	-	-	-	2,390	-	2,390
2019-07-31	2,390	2,390	2,390	2,390	400	2,390
2019-07-30	2,399	2,399	2,399	2,399	100	2,399
2019-07-29	2,390	2,410	2,390	2,390	1,400	2,390
2019-07-26	2,408	2,409	2,407	2,407	400	2,407
2019-07-25	2,410	2,410	2,410	2,410	100	2,410
2019-07-24	-	-	-	2,384	-	2,384
2019-07-23	2,399	2,409	2,384	2,384	700	2,384
2019-07-22	2,381	2,400	2,378	2,381	700	2,381
2019-07-19	2,400	2,456	2,381	2,381	2,200	2,381
2019-07-18	2,400	2,459	2,376	2,390	6,300	2,390
2019-07-17	2,376	2,376	2,376	2,376	100	2,376
2019-07-16	2,400	2,400	2,378	2,378	1,700	2,378
2019-07-12	2,388	2,400	2,387	2,400	2,300	2,400
2019-07-11	2,400	2,400	2,377	2,400	1,600	2,400
2019-07-10	-	-	-	2,406	-	2,406
2019-07-09	-	-	-	2,406	-	2,406
2019-07-08	2,427	2,430	2,399	2,406	3,100	2,406
2019-07-05	2,427	2,427	2,427	2,427	200	2,427
2019-07-04	2,420	2,430	2,420	2,430	600	2,430
2019-07-03	2,392	2,443	2,392	2,443	900	2,443
2019-07-02	2,416	2,421	2,410	2,421	600	2,421
2019-07-01	2,411	2,430	2,392	2,416	800	2,416
2019-06-28	2,407	2,407	2,407	2,407	200	2,407
2019-06-27	2,401	2,407	2,401	2,407	400	2,407
2019-06-26	2,389	2,406	2,381	2,406	400	2,406
2019-06-25	2,426	2,426	2,426	2,426	100	2,426
2019-06-24	2,381	2,426	2,381	2,426	500	2,426
2019-06-21	2,429	2,450	2,408	2,431	1,600	2,431
2019-06-20	2,371	2,429	2,371	2,429	500	2,429
2019-06-19	2,434	2,434	2,391	2,392	300	2,392
2019-06-18	2,428	2,449	2,390	2,390	1,600	2,390
2019-06-17	2,429	2,430	2,391	2,427	2,300	2,427
2019-06-14	2,435	2,473	2,423	2,457	1,100	2,457
2019-06-13	2,459	2,469	2,429	2,454	700	2,454
2019-06-12	2,439	2,478	2,421	2,460	3,000	2,460
2019-06-11	2,381	2,439	2,380	2,410	2,600	2,410
2019-06-10	2,340	2,400	2,340	2,390	900	2,390
2019-06-07	2,440	2,440	2,440	2,440	100	2,440
2019-06-06	2,391	2,442	2,391	2,442	1,800	2,442
2019-06-05	2,400	2,410	2,375	2,410	600	2,410
2019-06-04	2,415	2,421	2,415	2,420	700	2,420
2019-06-03	2,335	2,423	2,335	2,423	500	2,423
2019-05-31	-	-	-	2,426	-	2,426
2019-05-30	2,426	2,426	2,426	2,426	100	2,426
2019-05-29	2,332	2,376	2,332	2,376	500	2,376
2019-05-28	-	-	-	2,432	-	2,432
2019-05-27	2,430	2,450	2,400	2,432	2,600	2,432
2019-05-24	2,439	2,440	2,389	2,435	1,300	2,435
2019-05-23	2,400	2,440	2,365	2,439	2,500	2,439
2019-05-22	2,360	2,450	2,278	2,446	6,200	2,446
2019-05-21	2,241	2,241	2,206	2,210	300	2,210
2019-05-20	2,250	2,286	2,237	2,241	1,300	2,241
2019-05-17	2,284	2,429	2,284	2,300	3,100	2,300
2019-05-16	2,225	2,235	2,225	2,235	1,400	2,235
2019-05-15	2,283	2,288	2,275	2,275	1,500	2,275
2019-05-14	2,240	2,240	2,190	2,238	800	2,238
2019-05-13	2,190	2,192	2,190	2,190	600	2,190
2019-05-10	2,258	2,320	2,258	2,320	400	2,320
2019-05-09	2,167	2,174	2,167	2,170	700	2,170
2019-05-08	2,153	2,180	2,130	2,180	800	2,180
2019-05-07	-	-	-	2,160	-	2,160
2019-04-26	-	-	-	2,160	-	2,160
2019-04-25	2,160	2,160	2,160	2,160	300	2,160
2019-04-24	-	-	-	2,179	-	2,179
2019-04-23	2,179	2,179	2,179	2,179	100	2,179
2019-04-22	2,177	2,229	2,160	2,179	500	2,179
2019-04-19	2,192	2,230	2,180	2,180	600	2,180
2019-04-18	-	-	-	2,242	-	2,242
2019-04-17	-	-	-	2,242	-	2,242
2019-04-16	-	-	-	2,242	-	2,242
2019-04-15	2,230	2,242	2,230	2,242	600	2,242
2019-04-12	2,293	2,293	2,180	2,180	800	2,180
2019-04-11	2,196	2,282	2,182	2,282	700	2,282
2019-04-10	2,213	2,213	2,200	2,200	700	2,200
2019-04-09	-	-	-	2,231	-	2,231
2019-04-08	-	-	-	2,231	-	2,231
2019-04-05	-	-	-	2,231	-	2,231
2019-04-04	-	-	-	2,231	-	2,231
2019-04-03	2,231	2,231	2,231	2,231	400	2,231
2019-04-02	2,230	2,230	2,210	2,210	200	2,210
2019-04-01	2,222	2,265	2,214	2,214	400	2,214
2019-03-29	2,247	2,247	2,208	2,211	600	2,211
2019-03-28	2,256	2,297	2,246	2,297	800	2,297
2019-03-27	2,301	2,351	2,301	2,306	400	2,306
2019-03-26	2,301	2,301	2,301	2,301	100	2,301
2019-03-25	2,374	2,374	2,301	2,301	1,100	2,301
2019-03-22	2,377	2,417	2,358	2,376	600	2,376
2019-03-20	2,350	2,389	2,350	2,389	1,400	2,389
2019-03-19	2,350	2,374	2,349	2,350	900	2,350
2019-03-18	2,400	2,430	2,379	2,379	900	2,379
2019-03-15	2,339	2,380	2,339	2,380	500	2,380
2019-03-14	2,249	2,299	2,249	2,289	900	2,289
2019-03-13	2,248	2,248	2,248	2,248	400	2,248
2019-03-12	2,248	2,248	2,247	2,247	300	2,247
2019-03-11	2,252	2,255	2,217	2,248	2,000	2,248
2019-03-08	2,335	2,335	2,200	2,250	2,200	2,250
2019-03-07	2,360	2,360	2,350	2,350	200	2,350
2019-03-06	2,402	2,402	2,361	2,361	600	2,361
2019-03-05	-	-	-	2,433	-	2,433
2019-03-04	2,425	2,475	2,425	2,433	300	2,433
2019-03-01	2,410	2,410	2,407	2,410	1,400	2,410
2019-02-28	2,433	2,433	2,433	2,433	100	2,433
2019-02-27	2,435	2,435	2,433	2,433	300	2,433
2019-02-26	2,484	2,535	2,446	2,446	1,200	2,446
2019-02-25	2,554	2,554	2,430	2,484	4,200	2,484
2019-02-22	-	-	-	2,540	-	2,540
2019-02-21	2,460	2,600	2,460	2,540	2,900	2,540
2019-02-20	2,458	2,458	2,458	2,458	500	2,458
2019-02-19	2,415	2,439	2,415	2,439	300	2,439
2019-02-18	2,430	2,459	2,415	2,415	1,700	2,415
2019-02-15	2,400	2,449	2,349	2,449	1,500	2,449
2019-02-14	2,501	2,539	2,451	2,451	2,400	2,451
2019-02-13	2,540	2,590	2,540	2,540	300	2,540
2019-02-12	2,451	2,500	2,451	2,500	1,100	2,500
2019-02-08	2,639	2,639	2,425	2,450	2,200	2,450
2019-02-07	2,539	2,641	2,500	2,590	5,700	2,590
2019-02-06	2,476	2,536	2,451	2,498	5,900	2,498
2019-02-05	2,395	2,479	2,355	2,479	4,700	2,479
2019-02-04	2,395	2,395	2,345	2,395	700	2,395
2019-02-01	2,349	2,397	2,349	2,396	1,000	2,396
2019-01-31	2,269	2,269	2,190	2,249	1,100	2,249
2019-01-30	2,374	2,374	2,174	2,269	1,000	2,269
2019-01-29	-	-	-	2,374	-	2,374
2019-01-28	2,341	2,374	2,341	2,374	800	2,374
2019-01-25	2,469	2,469	2,370	2,388	2,300	2,388
2019-01-24	2,239	2,419	2,239	2,419	2,900	2,419
2019-01-23	2,301	2,339	2,301	2,339	300	2,339
2019-01-22	2,339	2,341	2,296	2,298	1,200	2,298
2019-01-21	2,383	2,387	2,321	2,322	600	2,322
2019-01-18	2,260	2,419	2,245	2,390	4,200	2,390
2019-01-17	2,250	2,260	2,250	2,260	200	2,260
2019-01-16	2,220	2,220	2,220	2,220	100	2,220
2019-01-15	2,268	2,268	2,218	2,218	600	2,218
2019-01-11	2,203	2,203	2,202	2,202	200	2,202
2019-01-10	2,211	2,217	2,210	2,217	800	2,217
2019-01-09	2,150	2,219	2,150	2,210	800	2,210
2019-01-08	2,265	2,288	2,250	2,250	800	2,250
2019-01-07	2,255	2,297	2,255	2,296	400	2,296
2019-01-04	1,965	2,105	1,955	2,105	1,300	2,105

分割・併合履歴： [2017-09-27]1株→0.1株