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
2021-12-30	1,991	1,991	1,991	1,991	100	1,991
2021-12-29	2,001	2,001	1,981	1,981	600	1,981
2021-12-28	1,975	1,975	1,950	1,956	2,900	1,956
2021-12-27	2,000	2,000	1,975	1,975	500	1,975
2021-12-24	2,000	2,001	2,000	2,000	800	2,000
2021-12-23	1,979	2,000	1,969	2,000	1,100	2,000
2021-12-22	1,999	2,004	1,971	1,971	2,000	1,971
2021-12-21	2,030	2,030	1,987	1,987	1,100	1,987
2021-12-20	1,996	1,996	1,990	1,990	1,000	1,990
2021-12-17	2,023	2,023	2,000	2,010	1,400	2,010
2021-12-16	2,022	2,051	2,022	2,041	600	2,041
2021-12-15	2,050	2,050	2,048	2,048	1,100	2,048
2021-12-14	2,050	2,050	2,032	2,048	400	2,048
2021-12-13	2,030	2,051	2,030	2,051	1,100	2,051
2021-12-10	2,048	2,048	2,026	2,026	600	2,026
2021-12-09	2,036	2,036	2,028	2,030	400	2,030
2021-12-08	2,030	2,060	2,028	2,028	500	2,028
2021-12-07	2,061	2,061	2,029	2,029	600	2,029
2021-12-06	2,000	2,200	2,000	2,061	2,600	2,061
2021-12-03	2,000	2,000	2,000	2,000	100	2,000
2021-12-02	1,964	2,100	1,964	2,000	2,500	2,000
2021-12-01	1,962	2,000	1,930	1,964	5,000	1,964
2021-11-30	2,114	2,114	1,954	1,994	10,300	1,994
2021-11-29	2,227	2,227	2,101	2,113	2,600	2,113
2021-11-26	2,214	2,227	2,173	2,227	700	2,227
2021-11-25	2,221	2,310	2,190	2,190	4,200	2,190
2021-11-24	2,236	2,236	2,192	2,221	1,300	2,221
2021-11-22	2,231	2,231	2,166	2,189	2,400	2,189
2021-11-19	2,231	2,231	2,231	2,231	100	2,231
2021-11-18	2,275	2,275	2,224	2,224	1,700	2,224
2021-11-17	2,222	2,272	2,222	2,264	1,400	2,264
2021-11-16	2,280	2,280	2,212	2,212	3,600	2,212
2021-11-15	2,313	2,318	2,271	2,280	2,300	2,280
2021-11-12	2,321	2,340	2,312	2,313	2,100	2,313
2021-11-11	2,372	2,372	2,354	2,354	1,200	2,354
2021-11-10	2,366	2,400	2,366	2,400	700	2,400
2021-11-09	2,367	2,405	2,366	2,405	900	2,405
2021-11-08	2,499	2,499	2,360	2,381	3,400	2,381
2021-11-05	2,388	2,457	2,388	2,434	2,400	2,434
2021-11-04	2,351	2,380	2,351	2,380	800	2,380
2021-11-02	2,364	2,364	2,350	2,360	900	2,360
2021-11-01	2,400	2,422	2,362	2,362	1,100	2,362
2021-10-29	2,388	2,388	2,388	2,388	100	2,388
2021-10-28	2,399	2,399	2,363	2,363	300	2,363
2021-10-27	2,399	2,399	2,399	2,399	200	2,399
2021-10-26	2,352	2,399	2,330	2,399	1,300	2,399
2021-10-25	2,371	2,371	2,371	2,371	100	2,371
2021-10-22	-	-	-	2,398	-	2,398
2021-10-21	2,398	2,409	2,359	2,359	900	2,359
2021-10-20	2,351	2,401	2,351	2,398	500	2,398
2021-10-19	-	-	-	2,391	-	2,391
2021-10-18	2,375	2,391	2,360	2,391	600	2,391
2021-10-15	2,362	2,375	2,362	2,375	800	2,375
2021-10-14	2,400	2,400	2,370	2,375	600	2,375
2021-10-13	2,426	2,426	2,385	2,385	700	2,385
2021-10-12	2,422	2,470	2,422	2,426	800	2,426
2021-10-11	2,422	2,428	2,422	2,422	500	2,422
2021-10-08	2,453	2,471	2,399	2,399	900	2,399
2021-10-07	2,399	2,445	2,370	2,445	400	2,445
2021-10-06	2,413	2,425	2,368	2,368	600	2,368
2021-10-05	2,450	2,450	2,305	2,414	3,300	2,414
2021-10-04	2,521	2,521	2,474	2,474	1,000	2,474
2021-10-01	2,547	2,585	2,521	2,521	1,700	2,521
2021-09-30	2,485	2,619	2,485	2,574	1,800	2,574
2021-09-29	2,508	2,528	2,481	2,481	1,500	2,481
2021-09-28	2,544	2,567	2,540	2,540	2,700	2,540
2021-09-27	2,569	2,586	2,568	2,568	2,300	2,568
2021-09-24	2,617	2,617	2,550	2,568	3,600	2,568
2021-09-22	2,630	2,630	2,560	2,567	1,700	2,567
2021-09-21	2,585	2,643	2,565	2,639	900	2,639
2021-09-17	2,554	2,589	2,552	2,566	2,900	2,566
2021-09-16	2,652	2,684	2,600	2,600	2,500	2,600
2021-09-15	2,656	2,663	2,656	2,660	1,200	2,660
2021-09-14	2,696	2,700	2,667	2,672	2,000	2,672
2021-09-13	2,690	2,690	2,645	2,652	2,900	2,652
2021-09-10	2,694	2,694	2,690	2,690	300	2,690
2021-09-09	2,670	2,670	2,663	2,665	1,000	2,665
2021-09-08	2,690	2,690	2,685	2,685	1,500	2,685
2021-09-07	2,749	2,750	2,718	2,718	900	2,718
2021-09-06	2,708	2,721	2,670	2,717	3,300	2,717
2021-09-03	2,725	2,754	2,725	2,745	800	2,745
2021-09-02	2,744	2,744	2,744	2,744	100	2,744
2021-09-01	2,765	2,800	2,765	2,774	500	2,774
2021-08-31	-	-	-	2,815	-	2,815
2021-08-30	2,796	2,815	2,745	2,815	1,700	2,815
2021-08-27	2,779	2,796	2,779	2,796	300	2,796
2021-08-26	-	-	-	2,752	-	2,752
2021-08-25	2,729	2,790	2,729	2,752	1,100	2,752
2021-08-24	2,769	2,819	2,769	2,778	800	2,778
2021-08-23	2,711	2,819	2,711	2,819	700	2,819
2021-08-20	2,663	2,750	2,663	2,750	900	2,750
2021-08-19	2,740	2,807	2,662	2,662	1,100	2,662
2021-08-18	2,773	2,820	2,750	2,754	1,200	2,754
2021-08-17	2,778	2,835	2,773	2,773	1,300	2,773
2021-08-16	2,835	2,843	2,778	2,778	1,300	2,778
2021-08-13	2,798	2,800	2,780	2,785	900	2,785
2021-08-12	2,779	2,788	2,751	2,788	1,500	2,788
2021-08-11	2,847	2,847	2,740	2,779	2,100	2,779
2021-08-10	2,724	2,800	2,711	2,711	2,000	2,711
2021-08-06	2,660	2,713	2,660	2,705	1,400	2,705
2021-08-05	2,650	2,710	2,650	2,710	600	2,710
2021-08-04	2,690	2,690	2,638	2,650	1,500	2,650
2021-08-03	2,705	2,722	2,690	2,690	1,100	2,690
2021-08-02	2,643	2,724	2,643	2,705	1,000	2,705
2021-07-30	2,655	2,700	2,624	2,648	1,700	2,648
2021-07-29	2,655	2,703	2,655	2,690	800	2,690
2021-07-28	2,646	2,708	2,646	2,664	700	2,664
2021-07-27	2,641	2,689	2,641	2,646	700	2,646
2021-07-26	2,642	2,720	2,641	2,641	1,000	2,641
2021-07-21	2,648	2,700	2,641	2,641	1,300	2,641
2021-07-20	-	-	-	2,698	-	2,698
2021-07-19	2,645	2,699	2,645	2,698	600	2,698
2021-07-16	2,717	2,717	2,649	2,649	1,600	2,649
2021-07-15	2,650	2,700	2,650	2,699	2,000	2,699
2021-07-14	2,634	2,654	2,625	2,650	2,200	2,650
2021-07-13	2,611	2,643	2,602	2,637	2,100	2,637
2021-07-12	2,633	2,698	2,600	2,611	3,300	2,611
2021-07-09	2,671	2,800	2,601	2,649	5,000	2,649
2021-07-08	2,700	2,707	2,621	2,621	1,200	2,621
2021-07-07	2,710	2,765	2,710	2,716	500	2,716
2021-07-06	2,750	2,760	2,750	2,760	500	2,760
2021-07-05	2,749	2,785	2,749	2,765	700	2,765
2021-07-02	2,735	2,749	2,735	2,749	1,000	2,749
2021-07-01	-	-	-	2,710	-	2,710
2021-06-30	2,688	2,710	2,688	2,710	600	2,710
2021-06-29	2,639	2,710	2,634	2,638	1,500	2,638
2021-06-28	2,653	2,697	2,634	2,634	1,300	2,634
2021-06-25	2,620	2,693	2,620	2,680	1,100	2,680
2021-06-24	2,666	2,709	2,623	2,646	2,800	2,646
2021-06-23	2,662	2,717	2,662	2,717	600	2,717
2021-06-22	2,624	2,730	2,624	2,662	1,800	2,662
2021-06-21	2,651	2,728	2,623	2,649	1,600	2,649
2021-06-18	2,728	2,777	2,724	2,724	1,400	2,724
2021-06-17	2,830	2,835	2,746	2,746	1,800	2,746
2021-06-16	2,771	2,835	2,771	2,835	1,200	2,835
2021-06-15	2,824	2,840	2,720	2,770	2,200	2,770
2021-06-14	2,761	2,824	2,761	2,824	2,500	2,824
2021-06-11	2,794	2,794	2,737	2,789	1,000	2,789
2021-06-10	2,736	2,792	2,728	2,766	1,600	2,766
2021-06-09	2,799	2,799	2,748	2,748	2,900	2,748
2021-06-08	2,625	2,710	2,625	2,706	3,900	2,706
2021-06-07	2,595	2,620	2,595	2,605	1,800	2,605
2021-06-04	2,552	2,600	2,552	2,598	1,000	2,598
2021-06-03	2,552	2,584	2,552	2,580	1,100	2,580
2021-06-02	2,536	2,585	2,536	2,556	1,600	2,556
2021-06-01	2,570	2,607	2,552	2,580	1,400	2,580
2021-05-31	2,540	2,575	2,540	2,575	2,000	2,575
2021-05-28	2,605	2,605	2,550	2,577	1,100	2,577
2021-05-27	2,600	2,605	2,538	2,605	3,700	2,605
2021-05-26	2,626	2,626	2,603	2,624	300	2,624
2021-05-25	2,620	2,647	2,620	2,647	900	2,647
2021-05-24	2,649	2,649	2,600	2,620	1,400	2,620
2021-05-21	2,635	2,649	2,635	2,649	1,000	2,649
2021-05-20	2,637	2,637	2,606	2,630	2,000	2,630
2021-05-19	2,651	2,659	2,617	2,617	2,700	2,617
2021-05-18	2,830	2,830	2,611	2,669	15,000	2,669
2021-05-17	2,630	2,985	2,590	2,830	22,500	2,830
2021-05-14	2,425	2,615	2,397	2,615	6,600	2,615
2021-05-13	2,506	2,550	2,361	2,405	8,000	2,405
2021-05-12	2,599	2,610	2,545	2,556	5,700	2,556
2021-05-11	2,700	2,734	2,610	2,610	8,400	2,610
2021-05-10	2,759	2,791	2,720	2,723	5,700	2,723
2021-05-07	2,810	2,810	2,763	2,773	2,900	2,773
2021-05-06	2,834	2,834	2,788	2,810	2,500	2,810
2021-04-30	2,814	2,852	2,799	2,802	2,900	2,802
2021-04-28	2,816	2,832	2,807	2,807	1,400	2,807
2021-04-27	2,851	2,866	2,817	2,817	2,300	2,817
2021-04-26	2,875	2,885	2,851	2,851	2,400	2,851
2021-04-23	2,853	2,884	2,853	2,870	2,100	2,870
2021-04-22	2,900	2,931	2,852	2,880	2,300	2,880
2021-04-21	2,865	2,893	2,865	2,870	2,400	2,870
2021-04-20	2,901	2,902	2,866	2,881	3,500	2,881
2021-04-19	2,911	2,937	2,900	2,901	2,700	2,901
2021-04-16	2,917	2,934	2,910	2,915	2,200	2,915
2021-04-15	2,944	2,944	2,911	2,937	1,900	2,937
2021-04-14	2,928	2,946	2,905	2,945	2,100	2,945
2021-04-13	2,950	2,950	2,886	2,929	4,700	2,929
2021-04-12	2,969	2,970	2,928	2,928	2,700	2,928
2021-04-09	2,945	2,972	2,933	2,969	2,500	2,969
2021-04-08	2,955	2,955	2,915	2,915	2,500	2,915
2021-04-07	2,962	2,997	2,961	2,964	1,600	2,964
2021-04-06	2,981	2,997	2,965	2,970	2,400	2,970
2021-04-05	2,990	3,015	2,970	2,981	3,100	2,981
2021-04-02	3,005	3,020	2,966	2,990	3,600	2,990
2021-04-01	3,015	3,015	2,962	2,999	1,200	2,999
2021-03-31	3,000	3,040	2,961	2,961	4,100	2,961
2021-03-30	2,925	3,035	2,925	3,000	5,400	3,000
2021-03-29	3,215	3,215	3,025	3,025	15,300	3,025
2021-03-26	2,886	3,265	2,886	3,220	29,000	3,220
2021-03-25	2,885	2,924	2,884	2,888	1,700	2,888
2021-03-24	2,911	2,940	2,884	2,884	5,100	2,884
2021-03-23	2,980	2,980	2,917	2,918	3,900	2,918
2021-03-22	2,950	2,957	2,908	2,948	4,100	2,948
2021-03-19	2,905	2,970	2,905	2,949	6,200	2,949
2021-03-18	2,941	2,959	2,931	2,940	4,100	2,940
2021-03-17	2,910	2,950	2,906	2,939	4,400	2,939
2021-03-16	2,900	2,959	2,900	2,911	3,200	2,911
2021-03-15	2,887	2,960	2,831	2,950	9,700	2,950
2021-03-12	2,933	2,948	2,828	2,875	28,100	2,875
2021-03-11	2,961	2,994	2,905	2,955	13,000	2,955
2021-03-10	2,900	3,045	2,864	2,961	51,700	2,961
2021-03-09	3,190	3,190	3,130	3,175	400	3,175
2021-03-08	3,165	3,230	3,100	3,145	4,100	3,145
2021-03-05	3,120	3,195	3,040	3,170	4,800	3,170
2021-03-04	3,125	3,150	3,100	3,125	1,600	3,125
2021-03-03	3,180	3,190	3,125	3,175	1,500	3,175
2021-03-02	3,130	3,190	3,125	3,135	2,400	3,135
2021-03-01	3,055	3,200	3,015	3,200	7,100	3,200
2021-02-26	3,100	3,125	2,980	3,020	14,400	3,020
2021-02-25	3,230	3,245	3,130	3,130	7,200	3,130
2021-02-24	3,315	3,315	3,185	3,230	8,600	3,230
2021-02-22	3,330	3,330	3,235	3,305	3,500	3,305
2021-02-19	3,270	3,310	3,210	3,290	6,800	3,290
2021-02-18	3,310	3,385	3,215	3,280	4,000	3,280
2021-02-17	3,300	3,340	3,225	3,340	11,400	3,340
2021-02-16	3,435	3,435	3,310	3,325	18,100	3,325
2021-02-15	3,615	3,615	3,390	3,435	11,300	3,435
2021-02-12	3,555	3,580	3,475	3,560	10,900	3,560
2021-02-10	3,565	3,590	3,430	3,485	9,000	3,485
2021-02-09	3,350	3,605	3,350	3,530	23,300	3,530
2021-02-08	3,530	3,535	3,280	3,345	31,600	3,345
2021-02-05	3,630	3,670	3,505	3,570	13,700	3,570
2021-02-04	3,450	3,690	3,450	3,650	37,000	3,650
2021-02-03	3,420	3,465	3,380	3,400	7,600	3,400
2021-02-02	3,390	3,460	3,350	3,410	15,700	3,410
2021-02-01	3,200	3,450	3,150	3,345	22,000	3,345
2021-01-29	3,160	3,185	3,105	3,115	7,200	3,115
2021-01-28	3,160	3,190	3,145	3,165	6,600	3,165
2021-01-27	3,220	3,230	3,175	3,205	6,200	3,205
2021-01-26	3,195	3,280	3,190	3,220	12,900	3,220
2021-01-25	3,180	3,200	3,150	3,155	4,200	3,155
2021-01-22	3,150	3,190	3,140	3,180	4,500	3,180
2021-01-21	3,150	3,225	3,150	3,150	6,400	3,150
2021-01-20	3,150	3,200	3,150	3,195	4,600	3,195
2021-01-19	3,160	3,220	3,145	3,175	7,100	3,175
2021-01-18	3,260	3,290	3,170	3,200	8,600	3,200
2021-01-15	3,130	3,440	3,085	3,290	27,300	3,290
2021-01-14	3,115	3,165	3,080	3,135	10,800	3,135
2021-01-13	3,160	3,180	3,080	3,115	8,100	3,115
2021-01-12	3,155	3,220	3,135	3,190	6,600	3,190
2021-01-08	3,180	3,255	3,180	3,200	11,900	3,200
2021-01-07	3,130	3,230	3,125	3,155	13,200	3,155
2021-01-06	3,080	3,155	3,060	3,140	12,900	3,140
2021-01-05	2,982	3,130	2,982	3,095	11,000	3,095
2021-01-04	3,160	3,170	2,880	3,050	50,400	3,050

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31