5199 不二ラテックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9911,9911,9911,9911001,991
2021-12-292,0012,0011,9811,9816001,981
2021-12-281,9751,9751,9501,9562,9001,956
2021-12-272,0002,0001,9751,9755001,975
2021-12-242,0002,0012,0002,0008002,000
2021-12-231,9792,0001,9692,0001,1002,000
2021-12-221,9992,0041,9711,9712,0001,971
2021-12-212,0302,0301,9871,9871,1001,987
2021-12-201,9961,9961,9901,9901,0001,990
2021-12-172,0232,0232,0002,0101,4002,010
2021-12-162,0222,0512,0222,0416002,041
2021-12-152,0502,0502,0482,0481,1002,048
2021-12-142,0502,0502,0322,0484002,048
2021-12-132,0302,0512,0302,0511,1002,051
2021-12-102,0482,0482,0262,0266002,026
2021-12-092,0362,0362,0282,0304002,030
2021-12-082,0302,0602,0282,0285002,028
2021-12-072,0612,0612,0292,0296002,029
2021-12-062,0002,2002,0002,0612,6002,061
2021-12-032,0002,0002,0002,0001002,000
2021-12-021,9642,1001,9642,0002,5002,000
2021-12-011,9622,0001,9301,9645,0001,964
2021-11-302,1142,1141,9541,99410,3001,994
2021-11-292,2272,2272,1012,1132,6002,113
2021-11-262,2142,2272,1732,2277002,227
2021-11-252,2212,3102,1902,1904,2002,190
2021-11-242,2362,2362,1922,2211,3002,221
2021-11-222,2312,2312,1662,1892,4002,189
2021-11-192,2312,2312,2312,2311002,231
2021-11-182,2752,2752,2242,2241,7002,224
2021-11-172,2222,2722,2222,2641,4002,264
2021-11-162,2802,2802,2122,2123,6002,212
2021-11-152,3132,3182,2712,2802,3002,280
2021-11-122,3212,3402,3122,3132,1002,313
2021-11-112,3722,3722,3542,3541,2002,354
2021-11-102,3662,4002,3662,4007002,400
2021-11-092,3672,4052,3662,4059002,405
2021-11-082,4992,4992,3602,3813,4002,381
2021-11-052,3882,4572,3882,4342,4002,434
2021-11-042,3512,3802,3512,3808002,380
2021-11-022,3642,3642,3502,3609002,360
2021-11-012,4002,4222,3622,3621,1002,362
2021-10-292,3882,3882,3882,3881002,388
2021-10-282,3992,3992,3632,3633002,363
2021-10-272,3992,3992,3992,3992002,399
2021-10-262,3522,3992,3302,3991,3002,399
2021-10-252,3712,3712,3712,3711002,371
2021-10-22---2,398-2,398
2021-10-212,3982,4092,3592,3599002,359
2021-10-202,3512,4012,3512,3985002,398
2021-10-19---2,391-2,391
2021-10-182,3752,3912,3602,3916002,391
2021-10-152,3622,3752,3622,3758002,375
2021-10-142,4002,4002,3702,3756002,375
2021-10-132,4262,4262,3852,3857002,385
2021-10-122,4222,4702,4222,4268002,426
2021-10-112,4222,4282,4222,4225002,422
2021-10-082,4532,4712,3992,3999002,399
2021-10-072,3992,4452,3702,4454002,445
2021-10-062,4132,4252,3682,3686002,368
2021-10-052,4502,4502,3052,4143,3002,414
2021-10-042,5212,5212,4742,4741,0002,474
2021-10-012,5472,5852,5212,5211,7002,521
2021-09-302,4852,6192,4852,5741,8002,574
2021-09-292,5082,5282,4812,4811,5002,481
2021-09-282,5442,5672,5402,5402,7002,540
2021-09-272,5692,5862,5682,5682,3002,568
2021-09-242,6172,6172,5502,5683,6002,568
2021-09-222,6302,6302,5602,5671,7002,567
2021-09-212,5852,6432,5652,6399002,639
2021-09-172,5542,5892,5522,5662,9002,566
2021-09-162,6522,6842,6002,6002,5002,600
2021-09-152,6562,6632,6562,6601,2002,660
2021-09-142,6962,7002,6672,6722,0002,672
2021-09-132,6902,6902,6452,6522,9002,652
2021-09-102,6942,6942,6902,6903002,690
2021-09-092,6702,6702,6632,6651,0002,665
2021-09-082,6902,6902,6852,6851,5002,685
2021-09-072,7492,7502,7182,7189002,718
2021-09-062,7082,7212,6702,7173,3002,717
2021-09-032,7252,7542,7252,7458002,745
2021-09-022,7442,7442,7442,7441002,744
2021-09-012,7652,8002,7652,7745002,774
2021-08-31---2,815-2,815
2021-08-302,7962,8152,7452,8151,7002,815
2021-08-272,7792,7962,7792,7963002,796
2021-08-26---2,752-2,752
2021-08-252,7292,7902,7292,7521,1002,752
2021-08-242,7692,8192,7692,7788002,778
2021-08-232,7112,8192,7112,8197002,819
2021-08-202,6632,7502,6632,7509002,750
2021-08-192,7402,8072,6622,6621,1002,662
2021-08-182,7732,8202,7502,7541,2002,754
2021-08-172,7782,8352,7732,7731,3002,773
2021-08-162,8352,8432,7782,7781,3002,778
2021-08-132,7982,8002,7802,7859002,785
2021-08-122,7792,7882,7512,7881,5002,788
2021-08-112,8472,8472,7402,7792,1002,779
2021-08-102,7242,8002,7112,7112,0002,711
2021-08-062,6602,7132,6602,7051,4002,705
2021-08-052,6502,7102,6502,7106002,710
2021-08-042,6902,6902,6382,6501,5002,650
2021-08-032,7052,7222,6902,6901,1002,690
2021-08-022,6432,7242,6432,7051,0002,705
2021-07-302,6552,7002,6242,6481,7002,648
2021-07-292,6552,7032,6552,6908002,690
2021-07-282,6462,7082,6462,6647002,664
2021-07-272,6412,6892,6412,6467002,646
2021-07-262,6422,7202,6412,6411,0002,641
2021-07-212,6482,7002,6412,6411,3002,641
2021-07-20---2,698-2,698
2021-07-192,6452,6992,6452,6986002,698
2021-07-162,7172,7172,6492,6491,6002,649
2021-07-152,6502,7002,6502,6992,0002,699
2021-07-142,6342,6542,6252,6502,2002,650
2021-07-132,6112,6432,6022,6372,1002,637
2021-07-122,6332,6982,6002,6113,3002,611
2021-07-092,6712,8002,6012,6495,0002,649
2021-07-082,7002,7072,6212,6211,2002,621
2021-07-072,7102,7652,7102,7165002,716
2021-07-062,7502,7602,7502,7605002,760
2021-07-052,7492,7852,7492,7657002,765
2021-07-022,7352,7492,7352,7491,0002,749
2021-07-01---2,710-2,710
2021-06-302,6882,7102,6882,7106002,710
2021-06-292,6392,7102,6342,6381,5002,638
2021-06-282,6532,6972,6342,6341,3002,634
2021-06-252,6202,6932,6202,6801,1002,680
2021-06-242,6662,7092,6232,6462,8002,646
2021-06-232,6622,7172,6622,7176002,717
2021-06-222,6242,7302,6242,6621,8002,662
2021-06-212,6512,7282,6232,6491,6002,649
2021-06-182,7282,7772,7242,7241,4002,724
2021-06-172,8302,8352,7462,7461,8002,746
2021-06-162,7712,8352,7712,8351,2002,835
2021-06-152,8242,8402,7202,7702,2002,770
2021-06-142,7612,8242,7612,8242,5002,824
2021-06-112,7942,7942,7372,7891,0002,789
2021-06-102,7362,7922,7282,7661,6002,766
2021-06-092,7992,7992,7482,7482,9002,748
2021-06-082,6252,7102,6252,7063,9002,706
2021-06-072,5952,6202,5952,6051,8002,605
2021-06-042,5522,6002,5522,5981,0002,598
2021-06-032,5522,5842,5522,5801,1002,580
2021-06-022,5362,5852,5362,5561,6002,556
2021-06-012,5702,6072,5522,5801,4002,580
2021-05-312,5402,5752,5402,5752,0002,575
2021-05-282,6052,6052,5502,5771,1002,577
2021-05-272,6002,6052,5382,6053,7002,605
2021-05-262,6262,6262,6032,6243002,624
2021-05-252,6202,6472,6202,6479002,647
2021-05-242,6492,6492,6002,6201,4002,620
2021-05-212,6352,6492,6352,6491,0002,649
2021-05-202,6372,6372,6062,6302,0002,630
2021-05-192,6512,6592,6172,6172,7002,617
2021-05-182,8302,8302,6112,66915,0002,669
2021-05-172,6302,9852,5902,83022,5002,830
2021-05-142,4252,6152,3972,6156,6002,615
2021-05-132,5062,5502,3612,4058,0002,405
2021-05-122,5992,6102,5452,5565,7002,556
2021-05-112,7002,7342,6102,6108,4002,610
2021-05-102,7592,7912,7202,7235,7002,723
2021-05-072,8102,8102,7632,7732,9002,773
2021-05-062,8342,8342,7882,8102,5002,810
2021-04-302,8142,8522,7992,8022,9002,802
2021-04-282,8162,8322,8072,8071,4002,807
2021-04-272,8512,8662,8172,8172,3002,817
2021-04-262,8752,8852,8512,8512,4002,851
2021-04-232,8532,8842,8532,8702,1002,870
2021-04-222,9002,9312,8522,8802,3002,880
2021-04-212,8652,8932,8652,8702,4002,870
2021-04-202,9012,9022,8662,8813,5002,881
2021-04-192,9112,9372,9002,9012,7002,901
2021-04-162,9172,9342,9102,9152,2002,915
2021-04-152,9442,9442,9112,9371,9002,937
2021-04-142,9282,9462,9052,9452,1002,945
2021-04-132,9502,9502,8862,9294,7002,929
2021-04-122,9692,9702,9282,9282,7002,928
2021-04-092,9452,9722,9332,9692,5002,969
2021-04-082,9552,9552,9152,9152,5002,915
2021-04-072,9622,9972,9612,9641,6002,964
2021-04-062,9812,9972,9652,9702,4002,970
2021-04-052,9903,0152,9702,9813,1002,981
2021-04-023,0053,0202,9662,9903,6002,990
2021-04-013,0153,0152,9622,9991,2002,999
2021-03-313,0003,0402,9612,9614,1002,961
2021-03-302,9253,0352,9253,0005,4003,000
2021-03-293,2153,2153,0253,02515,3003,025
2021-03-262,8863,2652,8863,22029,0003,220
2021-03-252,8852,9242,8842,8881,7002,888
2021-03-242,9112,9402,8842,8845,1002,884
2021-03-232,9802,9802,9172,9183,9002,918
2021-03-222,9502,9572,9082,9484,1002,948
2021-03-192,9052,9702,9052,9496,2002,949
2021-03-182,9412,9592,9312,9404,1002,940
2021-03-172,9102,9502,9062,9394,4002,939
2021-03-162,9002,9592,9002,9113,2002,911
2021-03-152,8872,9602,8312,9509,7002,950
2021-03-122,9332,9482,8282,87528,1002,875
2021-03-112,9612,9942,9052,95513,0002,955
2021-03-102,9003,0452,8642,96151,7002,961
2021-03-093,1903,1903,1303,1754003,175
2021-03-083,1653,2303,1003,1454,1003,145
2021-03-053,1203,1953,0403,1704,8003,170
2021-03-043,1253,1503,1003,1251,6003,125
2021-03-033,1803,1903,1253,1751,5003,175
2021-03-023,1303,1903,1253,1352,4003,135
2021-03-013,0553,2003,0153,2007,1003,200
2021-02-263,1003,1252,9803,02014,4003,020
2021-02-253,2303,2453,1303,1307,2003,130
2021-02-243,3153,3153,1853,2308,6003,230
2021-02-223,3303,3303,2353,3053,5003,305
2021-02-193,2703,3103,2103,2906,8003,290
2021-02-183,3103,3853,2153,2804,0003,280
2021-02-173,3003,3403,2253,34011,4003,340
2021-02-163,4353,4353,3103,32518,1003,325
2021-02-153,6153,6153,3903,43511,3003,435
2021-02-123,5553,5803,4753,56010,9003,560
2021-02-103,5653,5903,4303,4859,0003,485
2021-02-093,3503,6053,3503,53023,3003,530
2021-02-083,5303,5353,2803,34531,6003,345
2021-02-053,6303,6703,5053,57013,7003,570
2021-02-043,4503,6903,4503,65037,0003,650
2021-02-033,4203,4653,3803,4007,6003,400
2021-02-023,3903,4603,3503,41015,7003,410
2021-02-013,2003,4503,1503,34522,0003,345
2021-01-293,1603,1853,1053,1157,2003,115
2021-01-283,1603,1903,1453,1656,6003,165
2021-01-273,2203,2303,1753,2056,2003,205
2021-01-263,1953,2803,1903,22012,9003,220
2021-01-253,1803,2003,1503,1554,2003,155
2021-01-223,1503,1903,1403,1804,5003,180
2021-01-213,1503,2253,1503,1506,4003,150
2021-01-203,1503,2003,1503,1954,6003,195
2021-01-193,1603,2203,1453,1757,1003,175
2021-01-183,2603,2903,1703,2008,6003,200
2021-01-153,1303,4403,0853,29027,3003,290
2021-01-143,1153,1653,0803,13510,8003,135
2021-01-133,1603,1803,0803,1158,1003,115
2021-01-123,1553,2203,1353,1906,6003,190
2021-01-083,1803,2553,1803,20011,9003,200
2021-01-073,1303,2303,1253,15513,2003,155
2021-01-063,0803,1553,0603,14012,9003,140
2021-01-052,9823,1302,9823,09511,0003,095
2021-01-043,1603,1702,8803,05050,4003,050

分割・併合履歴 : [2017-09-27]1株→0.1株