5199 不二ラテックス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,250	3,250	3,150	3,200	11,700	3,200
2020-12-29	3,170	3,260	3,170	3,225	12,000	3,225
2020-12-28	3,260	3,300	3,205	3,225	16,300	3,225
2020-12-25	3,400	3,400	3,230	3,295	30,300	3,295
2020-12-24	3,330	3,555	3,325	3,395	35,100	3,395
2020-12-23	3,340	3,420	3,120	3,300	94,500	3,300
2020-12-22	4,100	4,100	3,440	3,480	156,000	3,480
2020-12-21	3,750	4,185	3,750	4,140	141,900	4,140
2020-12-18	3,565	3,700	3,510	3,700	36,100	3,700
2020-12-17	3,470	3,595	3,465	3,520	23,000	3,520
2020-12-16	3,435	3,550	3,435	3,500	18,000	3,500
2020-12-15	3,400	3,725	3,400	3,420	80,700	3,420
2020-12-14	3,435	3,490	3,350	3,370	20,400	3,370
2020-12-11	3,370	3,555	3,300	3,435	43,900	3,435
2020-12-10	3,320	3,465	3,300	3,390	17,800	3,390
2020-12-09	3,340	3,400	3,280	3,295	16,400	3,295
2020-12-08	3,285	3,425	3,270	3,270	17,600	3,270
2020-12-07	3,340	3,345	3,280	3,285	9,700	3,285
2020-12-04	3,260	3,400	3,245	3,270	17,500	3,270
2020-12-03	3,375	3,380	3,240	3,260	35,000	3,260
2020-12-02	3,410	3,720	3,400	3,440	95,000	3,440
2020-12-01	3,190	3,450	3,190	3,435	47,900	3,435
2020-11-30	3,215	3,255	3,140	3,205	20,300	3,205
2020-11-27	3,210	3,240	3,110	3,240	18,300	3,240
2020-11-26	3,255	3,270	3,110	3,190	29,300	3,190
2020-11-25	3,430	3,470	3,180	3,185	84,400	3,185
2020-11-24	3,400	3,535	3,365	3,500	39,900	3,500
2020-11-20	3,365	3,485	3,310	3,395	54,200	3,395
2020-11-19	3,530	3,600	3,370	3,410	88,600	3,410
2020-11-18	3,695	3,780	3,535	3,620	95,200	3,620
2020-11-17	3,655	3,910	3,575	3,765	117,500	3,765
2020-11-16	3,880	3,955	3,620	3,670	100,000	3,670
2020-11-13	4,305	4,365	3,810	3,950	246,000	3,950
2020-11-12	4,555	4,720	4,070	4,395	339,100	4,395
2020-11-11	4,830	4,920	4,600	4,600	177,100	4,600
2020-11-10	7,090	7,090	5,600	5,600	133,000	5,600
2020-11-09	7,830	7,830	6,340	7,100	108,300	7,100
2020-11-06	8,000	8,000	7,640	7,840	46,000	7,840
2020-11-05	8,170	8,210	7,750	7,980	36,200	7,980
2020-11-04	7,980	8,150	7,850	8,020	34,800	8,020
2020-11-02	8,200	8,470	7,770	7,830	49,900	7,830
2020-10-30	8,020	8,060	7,570	8,000	43,300	8,000
2020-10-29	7,260	8,320	7,150	8,030	89,300	8,030
2020-10-28	7,000	7,710	6,860	7,710	84,400	7,710
2020-10-27	6,230	6,840	6,140	6,710	33,900	6,710
2020-10-26	6,070	6,220	5,890	6,030	18,900	6,030
2020-10-23	6,200	6,230	5,860	6,160	18,200	6,160
2020-10-22	5,890	6,300	5,750	6,100	33,400	6,100
2020-10-21	5,790	5,980	5,760	5,940	17,000	5,940
2020-10-20	5,580	5,790	5,580	5,700	10,100	5,700
2020-10-19	5,490	5,750	5,380	5,480	17,400	5,480
2020-10-16	5,340	6,080	5,340	5,790	52,100	5,790
2020-10-15	4,975	5,290	4,895	5,280	13,100	5,280
2020-10-14	4,790	4,915	4,770	4,870	10,900	4,870
2020-10-13	4,915	4,970	4,740	4,750	11,000	4,750
2020-10-12	4,865	4,960	4,810	4,910	7,400	4,910
2020-10-09	4,555	4,950	4,550	4,900	28,100	4,900
2020-10-08	4,475	4,495	4,410	4,410	1,900	4,410
2020-10-07	4,470	4,500	4,360	4,475	3,100	4,475
2020-10-06	4,345	4,520	4,305	4,500	10,200	4,500
2020-10-05	4,300	4,390	4,225	4,315	21,300	4,315
2020-10-02	4,505	4,575	3,835	4,310	41,300	4,310
2020-09-30	4,505	4,560	4,445	4,535	10,200	4,535
2020-09-29	4,380	4,470	4,375	4,460	6,900	4,460
2020-09-28	4,300	4,390	4,300	4,315	4,400	4,315
2020-09-25	4,340	4,385	4,260	4,280	5,700	4,280
2020-09-24	4,390	4,390	4,225	4,310	8,500	4,310
2020-09-23	4,305	4,415	4,270	4,390	7,500	4,390
2020-09-18	4,310	4,400	4,175	4,280	14,800	4,280
2020-09-17	4,510	4,525	4,365	4,400	10,600	4,400
2020-09-16	4,500	4,555	4,480	4,515	9,700	4,515
2020-09-15	4,440	4,500	4,370	4,500	9,100	4,500
2020-09-14	4,430	4,500	4,410	4,425	7,500	4,425
2020-09-11	4,305	4,410	4,285	4,410	7,600	4,410
2020-09-10	4,380	4,460	4,280	4,300	8,900	4,300
2020-09-09	4,220	4,450	4,195	4,450	9,900	4,450
2020-09-08	4,130	4,320	4,130	4,290	9,900	4,290
2020-09-07	4,240	4,240	4,100	4,200	8,900	4,200
2020-09-04	4,190	4,360	4,085	4,215	17,400	4,215
2020-09-03	4,265	4,620	4,140	4,305	57,900	4,305
2020-09-02	3,930	4,200	3,930	4,200	32,400	4,200
2020-09-01	3,825	3,950	3,700	3,915	9,100	3,915
2020-08-31	3,800	3,955	3,770	3,825	18,400	3,825
2020-08-28	3,840	3,885	3,600	3,730	19,000	3,730
2020-08-27	3,830	3,880	3,730	3,830	7,800	3,830
2020-08-26	3,785	3,830	3,715	3,830	5,400	3,830
2020-08-25	3,770	3,795	3,575	3,785	10,700	3,785
2020-08-24	3,920	3,920	3,760	3,805	7,700	3,805
2020-08-21	3,890	3,925	3,830	3,860	11,500	3,860
2020-08-20	3,950	3,950	3,735	3,820	14,100	3,820
2020-08-19	3,645	4,100	3,645	3,950	38,200	3,950
2020-08-18	3,750	3,815	3,395	3,560	26,900	3,560
2020-08-17	3,490	3,800	3,480	3,730	19,700	3,730
2020-08-14	3,440	3,570	3,440	3,525	2,800	3,525
2020-08-13	3,525	3,570	3,470	3,520	6,000	3,520
2020-08-12	3,365	3,525	3,340	3,525	6,400	3,525
2020-08-11	3,300	3,400	3,300	3,380	3,800	3,380
2020-08-07	3,290	3,300	3,045	3,290	2,200	3,290
2020-08-06	3,220	3,290	3,215	3,215	1,900	3,215
2020-08-05	3,300	3,300	3,090	3,290	5,900	3,290
2020-08-04	3,300	3,300	3,170	3,300	2,900	3,300
2020-08-03	3,315	3,355	3,280	3,285	2,700	3,285
2020-07-31	3,000	3,370	3,000	3,245	21,500	3,245
2020-07-30	2,872	2,970	2,845	2,969	3,900	2,969
2020-07-29	2,773	2,860	2,762	2,822	6,100	2,822
2020-07-28	2,769	2,772	2,713	2,772	3,000	2,772
2020-07-27	2,896	2,896	2,660	2,741	9,300	2,741
2020-07-22	2,846	2,896	2,700	2,896	5,000	2,896
2020-07-21	2,965	2,965	2,821	2,846	5,300	2,846
2020-07-20	2,807	2,995	2,700	2,924	7,600	2,924
2020-07-17	2,798	2,798	2,647	2,737	2,700	2,737
2020-07-16	2,745	2,802	2,630	2,802	6,900	2,802
2020-07-15	2,648	2,750	2,619	2,703	8,400	2,703
2020-07-14	2,511	2,661	2,511	2,598	4,900	2,598
2020-07-13	2,350	2,564	2,303	2,561	4,900	2,561
2020-07-10	2,420	2,432	2,310	2,350	2,800	2,350
2020-07-09	2,531	2,588	2,431	2,431	2,700	2,431
2020-07-08	2,531	2,539	2,477	2,525	4,400	2,525
2020-07-07	2,515	2,640	2,399	2,602	10,600	2,602
2020-07-06	2,335	2,546	2,335	2,516	8,500	2,516
2020-07-03	2,309	2,374	2,309	2,330	2,300	2,330
2020-07-02	2,401	2,401	2,308	2,309	5,000	2,309
2020-07-01	2,450	2,604	2,410	2,410	10,700	2,410
2020-06-30	2,579	2,580	2,364	2,421	10,600	2,421
2020-06-29	2,807	2,807	2,490	2,510	19,100	2,510
2020-06-26	3,050	3,050	2,746	2,757	35,400	2,757
2020-06-25	3,130	3,240	2,980	3,050	63,800	3,050
2020-06-24	4,140	4,300	3,480	3,480	67,500	3,480
2020-06-23	3,685	4,180	3,500	4,180	26,000	4,180
2020-06-22	3,435	3,625	3,435	3,480	8,000	3,480
2020-06-19	3,325	3,450	3,325	3,380	4,500	3,380
2020-06-18	3,450	3,450	3,255	3,385	3,800	3,385
2020-06-17	3,270	3,450	3,200	3,445	10,000	3,445
2020-06-16	3,055	3,300	3,050	3,300	16,700	3,300
2020-06-15	2,967	3,060	2,961	3,055	4,300	3,055
2020-06-12	3,045	3,050	2,895	2,967	8,100	2,967
2020-06-11	3,045	3,050	2,930	3,050	3,200	3,050
2020-06-10	2,750	3,170	2,750	3,065	16,600	3,065
2020-06-09	2,750	2,750	2,714	2,714	400	2,714
2020-06-08	2,770	2,770	2,714	2,714	2,000	2,714
2020-06-05	2,687	2,754	2,687	2,728	4,200	2,728
2020-06-04	2,750	2,750	2,576	2,671	4,300	2,671
2020-06-03	2,780	2,780	2,700	2,753	3,200	2,753
2020-06-02	2,524	2,700	2,524	2,649	7,700	2,649
2020-06-01	2,461	2,501	2,460	2,501	5,100	2,501
2020-05-29	2,348	2,485	2,348	2,464	6,800	2,464
2020-05-28	2,439	2,474	2,400	2,448	6,100	2,448
2020-05-27	2,385	2,489	2,329	2,489	6,000	2,489
2020-05-26	2,350	2,430	2,350	2,420	6,200	2,420
2020-05-25	2,343	2,425	2,343	2,400	3,800	2,400
2020-05-22	2,293	2,400	2,293	2,343	3,300	2,343
2020-05-21	2,305	2,420	2,305	2,343	3,800	2,343
2020-05-20	2,273	2,305	2,223	2,305	600	2,305
2020-05-19	2,308	2,323	2,260	2,323	2,100	2,323
2020-05-18	2,241	2,308	2,241	2,308	4,400	2,308
2020-05-15	2,240	2,241	2,237	2,241	1,200	2,241
2020-05-14	2,197	2,268	2,190	2,268	2,900	2,268
2020-05-13	2,169	2,210	2,159	2,201	2,500	2,201
2020-05-12	2,150	2,219	2,150	2,219	800	2,219
2020-05-11	2,100	2,130	2,100	2,120	1,400	2,120
2020-05-08	2,080	2,110	2,054	2,097	3,600	2,097
2020-05-07	2,000	2,080	1,977	2,080	1,500	2,080
2020-05-01	2,006	2,018	2,001	2,001	400	2,001
2020-04-30	2,055	2,073	2,005	2,005	2,000	2,005
2020-04-28	2,046	2,055	2,044	2,055	1,700	2,055
2020-04-27	2,045	2,045	2,026	2,036	1,000	2,036
2020-04-24	2,026	2,026	2,026	2,026	100	2,026
2020-04-23	2,038	2,038	2,005	2,005	400	2,005
2020-04-22	2,000	2,029	2,000	2,001	1,300	2,001
2020-04-21	2,030	2,034	2,013	2,014	1,600	2,014
2020-04-20	2,050	2,054	2,033	2,033	3,000	2,033
2020-04-17	2,030	2,051	2,030	2,040	1,800	2,040
2020-04-16	1,985	2,021	1,951	2,021	1,100	2,021
2020-04-15	2,000	2,000	1,990	1,990	2,000	1,990
2020-04-14	2,050	2,070	2,012	2,039	2,700	2,039
2020-04-13	2,017	2,095	2,000	2,046	5,800	2,046
2020-04-10	1,999	2,022	1,970	2,017	4,100	2,017
2020-04-09	1,898	1,930	1,856	1,929	1,000	1,929
2020-04-08	1,860	1,860	1,805	1,805	700	1,805
2020-04-07	1,969	1,980	1,858	1,858	1,700	1,858
2020-04-06	1,940	1,980	1,915	1,950	3,200	1,950
2020-04-03	1,942	1,944	1,887	1,887	400	1,887
2020-04-02	1,859	1,870	1,828	1,851	1,600	1,851
2020-04-01	1,933	1,933	1,834	1,868	3,100	1,868
2020-03-31	1,925	1,988	1,840	1,853	6,100	1,853
2020-03-30	1,830	2,071	1,830	1,910	8,500	1,910
2020-03-27	1,900	1,900	1,800	1,800	1,600	1,800
2020-03-26	-	-	-	1,780	-	1,780
2020-03-25	1,701	1,780	1,701	1,780	200	1,780
2020-03-24	1,535	1,679	1,535	1,679	1,000	1,679
2020-03-23	-	-	-	1,485	-	1,485
2020-03-19	1,554	1,554	1,450	1,485	700	1,485
2020-03-18	1,520	1,520	1,520	1,520	100	1,520
2020-03-17	1,570	1,570	1,490	1,490	800	1,490
2020-03-16	1,429	1,525	1,429	1,525	1,100	1,525
2020-03-13	1,388	1,388	1,301	1,388	1,600	1,388
2020-03-12	1,555	1,555	1,490	1,499	1,400	1,499
2020-03-11	1,551	1,556	1,551	1,552	800	1,552
2020-03-10	1,455	1,547	1,425	1,510	900	1,510
2020-03-09	1,730	1,730	1,596	1,596	1,400	1,596
2020-03-06	1,850	1,850	1,729	1,730	800	1,730
2020-03-05	1,870	1,870	1,867	1,867	200	1,867
2020-03-04	1,891	1,891	1,891	1,891	1,500	1,891
2020-03-03	1,913	1,913	1,891	1,891	400	1,891
2020-03-02	1,900	1,909	1,895	1,909	400	1,909
2020-02-28	1,830	1,867	1,830	1,830	1,500	1,830
2020-02-27	1,892	1,895	1,876	1,880	1,100	1,880
2020-02-26	1,873	1,913	1,873	1,901	1,600	1,901
2020-02-25	1,990	1,990	1,913	1,945	2,700	1,945
2020-02-21	2,003	2,018	1,991	2,000	1,400	2,000
2020-02-20	2,004	2,030	2,004	2,018	800	2,018
2020-02-19	2,037	2,037	2,002	2,002	300	2,002
2020-02-18	2,021	2,061	2,005	2,005	1,400	2,005
2020-02-17	2,110	2,110	2,050	2,057	4,100	2,057
2020-02-14	2,012	2,069	2,012	2,060	3,700	2,060
2020-02-13	1,995	2,014	1,995	2,012	1,400	2,012
2020-02-12	2,000	2,000	2,000	2,000	400	2,000
2020-02-10	2,018	2,018	2,016	2,016	800	2,016
2020-02-07	1,990	1,990	1,956	1,978	1,400	1,978
2020-02-06	2,036	2,036	1,996	1,996	400	1,996
2020-02-05	2,022	2,037	1,989	1,996	1,600	1,996
2020-02-04	2,016	2,022	2,016	2,022	600	2,022
2020-02-03	2,018	2,058	2,018	2,038	700	2,038
2020-01-31	2,029	2,095	2,018	2,018	7,800	2,018
2020-01-30	2,041	2,041	2,012	2,012	600	2,012
2020-01-29	2,035	2,049	2,011	2,049	1,000	2,049
2020-01-28	2,060	2,060	2,017	2,035	1,100	2,035
2020-01-27	2,037	2,070	2,010	2,010	1,600	2,010
2020-01-24	2,035	2,039	2,010	2,035	1,000	2,035
2020-01-23	2,015	2,079	2,015	2,050	5,300	2,050
2020-01-22	2,036	2,154	2,000	2,000	13,400	2,000
2020-01-21	2,006	2,018	2,000	2,001	1,400	2,001
2020-01-20	2,009	2,022	1,986	1,986	1,200	1,986
2020-01-17	1,994	2,033	1,994	2,009	4,800	2,009
2020-01-16	1,999	2,013	1,983	1,987	500	1,987
2020-01-15	1,984	1,997	1,979	1,997	1,400	1,997
2020-01-14	2,006	2,006	1,951	1,984	3,000	1,984
2020-01-10	1,997	2,014	1,997	2,014	300	2,014
2020-01-09	1,996	2,000	1,996	2,000	900	2,000
2020-01-08	1,995	2,000	1,994	2,000	600	2,000
2020-01-07	1,997	1,997	1,997	1,997	400	1,997
2020-01-06	2,022	2,022	1,997	1,997	300	1,997

分割・併合履歴： [2017-09-27]1株→0.1株