5199 不二ラテックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	-	-	-	1,872	-	1,872
2022-12-29	1,880	1,880	1,871	1,872	800	1,872
2022-12-28	1,889	1,890	1,879	1,890	1,800	1,890
2022-12-27	1,890	1,890	1,880	1,889	1,800	1,889
2022-12-26	1,918	1,918	1,890	1,890	2,200	1,890
2022-12-23	1,910	1,920	1,905	1,908	1,300	1,908
2022-12-22	1,903	1,920	1,900	1,905	1,400	1,905
2022-12-21	1,900	1,904	1,900	1,903	1,000	1,903
2022-12-20	1,910	1,939	1,908	1,908	1,200	1,908
2022-12-19	1,903	1,908	1,901	1,906	1,900	1,906
2022-12-16	1,950	1,950	1,936	1,936	1,300	1,936
2022-12-15	1,954	1,955	1,950	1,950	2,200	1,950
2022-12-14	1,963	1,969	1,951	1,954	900	1,954
2022-12-13	1,964	1,968	1,959	1,968	400	1,968
2022-12-12	1,954	1,965	1,940	1,956	1,000	1,956
2022-12-09	1,964	1,964	1,924	1,932	1,200	1,932
2022-12-08	1,915	1,975	1,899	1,975	1,400	1,975
2022-12-07	1,919	1,919	1,899	1,899	900	1,899
2022-12-06	1,920	1,920	1,901	1,919	900	1,919
2022-12-05	1,962	1,980	1,920	1,920	2,700	1,920
2022-12-02	1,960	1,960	1,938	1,950	400	1,950
2022-12-01	1,951	1,951	1,950	1,950	500	1,950
2022-11-30	1,970	1,970	1,930	1,950	900	1,950
2022-11-29	1,960	1,960	1,960	1,960	300	1,960
2022-11-28	1,960	1,960	1,960	1,960	200	1,960
2022-11-25	1,959	1,960	1,959	1,960	500	1,960
2022-11-24	1,958	1,960	1,958	1,959	400	1,959
2022-11-22	1,925	1,946	1,925	1,946	1,200	1,946
2022-11-21	1,922	1,922	1,922	1,922	100	1,922
2022-11-18	1,932	1,951	1,930	1,930	500	1,930
2022-11-17	1,920	1,920	1,920	1,920	300	1,920
2022-11-16	1,920	1,920	1,920	1,920	200	1,920
2022-11-15	1,988	1,988	1,936	1,936	1,500	1,936
2022-11-14	1,950	1,950	1,950	1,950	100	1,950
2022-11-11	1,881	1,922	1,881	1,922	1,100	1,922
2022-11-10	2,001	2,001	1,881	1,921	4,200	1,921
2022-11-09	2,000	2,020	2,000	2,019	600	2,019
2022-11-08	1,981	2,030	1,960	1,960	5,800	1,960
2022-11-07	1,946	1,968	1,940	1,968	1,400	1,968
2022-11-04	1,949	1,949	1,922	1,922	500	1,922
2022-11-02	1,922	1,947	1,922	1,947	500	1,947
2022-11-01	1,895	1,921	1,895	1,921	800	1,921
2022-10-31	1,887	1,901	1,887	1,901	500	1,901
2022-10-28	1,895	1,895	1,889	1,889	1,200	1,889
2022-10-27	1,902	1,902	1,892	1,892	900	1,892
2022-10-26	1,913	1,913	1,913	1,913	400	1,913
2022-10-25	1,894	1,895	1,893	1,893	500	1,893
2022-10-24	1,893	1,893	1,893	1,893	300	1,893
2022-10-21	1,893	1,893	1,893	1,893	100	1,893
2022-10-20	1,895	1,895	1,891	1,892	900	1,892
2022-10-19	1,895	1,895	1,895	1,895	300	1,895
2022-10-18	1,915	1,918	1,889	1,891	1,000	1,891
2022-10-17	1,930	1,930	1,920	1,920	900	1,920
2022-10-14	1,890	1,926	1,890	1,890	800	1,890
2022-10-13	1,891	1,895	1,889	1,889	1,300	1,889
2022-10-12	1,925	1,925	1,895	1,895	600	1,895
2022-10-11	1,915	1,915	1,900	1,900	800	1,900
2022-10-07	1,939	1,954	1,911	1,911	600	1,911
2022-10-06	1,928	1,928	1,898	1,899	1,300	1,899
2022-10-05	1,906	1,918	1,895	1,897	1,300	1,897
2022-10-04	1,888	1,892	1,888	1,892	1,000	1,892
2022-10-03	1,891	1,900	1,888	1,888	1,100	1,888
2022-09-30	1,895	1,895	1,894	1,894	700	1,894
2022-09-29	1,925	1,925	1,888	1,891	2,300	1,891
2022-09-28	1,995	1,995	1,912	1,912	3,400	1,912
2022-09-27	1,970	2,000	1,953	2,000	1,600	2,000
2022-09-26	1,980	1,980	1,971	1,971	1,200	1,971
2022-09-22	1,990	1,998	1,983	1,983	2,300	1,983
2022-09-21	2,037	2,037	1,991	1,998	6,200	1,998
2022-09-20	2,131	2,131	2,030	2,030	2,100	2,030
2022-09-16	2,133	2,150	2,080	2,081	1,200	2,081
2022-09-15	2,243	2,249	2,084	2,149	3,700	2,149
2022-09-14	2,070	2,300	2,070	2,178	17,800	2,178
2022-09-13	2,070	2,120	2,070	2,090	600	2,090
2022-09-12	2,065	2,120	2,016	2,120	5,100	2,120
2022-09-09	2,011	2,030	2,010	2,020	2,600	2,020
2022-09-08	2,035	2,035	2,035	2,035	100	2,035
2022-09-07	2,029	2,029	2,011	2,015	1,800	2,015
2022-09-06	2,065	2,082	2,053	2,053	3,700	2,053
2022-09-05	2,064	2,065	2,026	2,065	1,000	2,065
2022-09-02	2,066	2,066	2,055	2,057	1,700	2,057
2022-09-01	2,020	2,035	2,010	2,025	800	2,025
2022-08-31	2,050	2,052	2,022	2,022	1,600	2,022
2022-08-30	2,050	2,080	2,050	2,080	1,000	2,080
2022-08-29	2,058	2,060	2,028	2,043	2,900	2,043
2022-08-26	2,072	2,120	2,064	2,080	3,900	2,080
2022-08-25	2,060	2,098	2,060	2,082	2,000	2,082
2022-08-24	2,070	2,070	2,060	2,060	1,200	2,060
2022-08-23	2,097	2,097	2,056	2,070	800	2,070
2022-08-22	2,101	2,107	2,070	2,078	3,300	2,078
2022-08-19	2,122	2,122	2,103	2,103	2,700	2,103
2022-08-18	2,128	2,189	2,120	2,120	2,600	2,120
2022-08-17	2,167	2,167	2,100	2,128	3,900	2,128
2022-08-16	2,126	2,150	2,117	2,117	2,200	2,117
2022-08-15	2,216	2,216	2,145	2,146	3,300	2,146
2022-08-12	2,168	2,170	2,133	2,170	2,600	2,170
2022-08-10	2,105	2,163	2,101	2,130	1,500	2,130
2022-08-09	2,121	2,130	2,101	2,101	2,700	2,101
2022-08-08	2,140	2,172	2,118	2,130	6,300	2,130
2022-08-05	2,171	2,190	2,151	2,190	3,700	2,190
2022-08-04	2,280	2,280	2,182	2,182	4,200	2,182
2022-08-03	2,294	2,294	2,222	2,280	8,800	2,280
2022-08-02	2,433	2,433	2,301	2,315	19,000	2,315
2022-08-01	2,550	2,576	2,433	2,458	17,900	2,458
2022-07-29	2,674	2,674	2,457	2,560	45,100	2,560
2022-07-28	2,288	2,574	2,256	2,574	133,000	2,574
2022-07-27	2,795	3,095	2,357	2,438	447,600	2,438
2022-07-26	2,300	2,677	2,279	2,677	92,700	2,677
2022-07-25	2,099	2,364	2,094	2,177	34,400	2,177
2022-07-22	1,986	2,019	1,986	2,019	1,300	2,019
2022-07-21	2,010	2,010	1,986	2,000	900	2,000
2022-07-20	1,953	2,020	1,953	2,001	800	2,001
2022-07-19	1,970	2,000	1,931	1,971	2,600	1,971
2022-07-15	1,930	1,930	1,930	1,930	2,800	1,930
2022-07-14	1,970	1,970	1,930	1,954	1,600	1,954
2022-07-13	1,955	1,981	1,944	1,981	700	1,981
2022-07-12	1,953	1,955	1,953	1,955	700	1,955
2022-07-11	-	-	-	1,950	-	1,950
2022-07-08	1,950	1,950	1,950	1,950	100	1,950
2022-07-07	1,930	1,970	1,930	1,970	500	1,970
2022-07-06	1,931	1,931	1,930	1,930	400	1,930
2022-07-05	1,938	1,978	1,930	1,931	900	1,931
2022-07-04	1,975	1,975	1,940	1,971	500	1,971
2022-07-01	1,916	1,944	1,914	1,940	1,300	1,940
2022-06-30	1,923	1,928	1,911	1,912	1,600	1,912
2022-06-29	1,914	1,914	1,910	1,911	900	1,911
2022-06-28	1,938	1,946	1,938	1,946	200	1,946
2022-06-27	1,938	1,938	1,938	1,938	100	1,938
2022-06-24	1,913	1,923	1,913	1,918	700	1,918
2022-06-23	1,915	1,915	1,915	1,915	200	1,915
2022-06-22	1,940	1,940	1,940	1,940	100	1,940
2022-06-21	1,930	1,930	1,930	1,930	100	1,930
2022-06-20	1,909	1,916	1,908	1,909	1,000	1,909
2022-06-17	1,950	1,950	1,906	1,909	1,200	1,909
2022-06-16	1,967	1,967	1,940	1,940	1,000	1,940
2022-06-15	1,965	1,965	1,927	1,927	1,200	1,927
2022-06-14	1,977	1,980	1,940	1,980	1,400	1,980
2022-06-13	1,985	1,993	1,960	1,993	800	1,993
2022-06-10	1,980	1,985	1,962	1,985	500	1,985
2022-06-09	2,006	2,006	1,962	1,980	600	1,980
2022-06-08	1,980	1,985	1,965	1,985	1,500	1,985
2022-06-07	1,986	1,986	1,982	1,982	500	1,982
2022-06-06	1,986	1,986	1,986	1,986	1,400	1,986
2022-06-03	2,036	2,036	2,036	2,036	100	2,036
2022-06-02	1,960	1,996	1,956	1,996	300	1,996
2022-06-01	1,956	1,985	1,956	1,985	500	1,985
2022-05-31	2,010	2,022	1,957	1,957	2,100	1,957
2022-05-30	1,988	1,999	1,988	1,997	700	1,997
2022-05-27	1,963	1,966	1,963	1,966	200	1,966
2022-05-26	1,950	1,994	1,950	1,994	300	1,994
2022-05-25	1,967	2,002	1,967	2,000	500	2,000
2022-05-24	1,967	1,967	1,967	1,967	100	1,967
2022-05-23	1,971	1,971	1,966	1,967	600	1,967
2022-05-20	2,000	2,000	1,950	1,997	500	1,997
2022-05-19	1,980	2,000	1,940	1,940	1,000	1,940
2022-05-18	1,985	1,985	1,945	1,980	900	1,980
2022-05-17	2,023	2,023	1,991	1,991	500	1,991
2022-05-16	2,132	2,132	1,961	2,000	4,600	2,000
2022-05-13	2,115	2,150	2,115	2,142	1,100	2,142
2022-05-12	2,131	2,131	2,131	2,131	200	2,131
2022-05-11	2,132	2,149	2,128	2,128	700	2,128
2022-05-10	2,104	2,104	2,104	2,104	200	2,104
2022-05-09	-	-	-	2,148	-	2,148
2022-05-06	2,106	2,149	2,106	2,148	300	2,148
2022-05-02	-	-	-	2,148	-	2,148
2022-04-28	2,179	2,198	2,148	2,148	600	2,148
2022-04-27	2,150	2,179	2,150	2,179	1,400	2,179
2022-04-26	2,080	2,101	2,080	2,101	500	2,101
2022-04-25	2,130	2,130	2,080	2,080	700	2,080
2022-04-22	2,134	2,135	2,082	2,135	1,800	2,135
2022-04-21	2,150	2,150	2,132	2,150	700	2,150
2022-04-20	2,200	2,200	2,200	2,200	500	2,200
2022-04-19	-	-	-	2,200	-	2,200
2022-04-18	2,199	2,200	2,199	2,200	400	2,200
2022-04-15	2,194	2,194	2,192	2,192	1,700	2,192
2022-04-14	2,178	2,178	2,178	2,178	200	2,178
2022-04-13	2,151	2,151	2,120	2,128	300	2,128
2022-04-12	2,161	2,162	2,151	2,151	600	2,151
2022-04-11	2,150	2,199	2,150	2,199	700	2,199
2022-04-08	2,150	2,150	2,150	2,150	200	2,150
2022-04-07	2,200	2,200	2,150	2,150	500	2,150
2022-04-06	2,151	2,200	2,151	2,200	300	2,200
2022-04-05	2,186	2,200	2,181	2,200	1,400	2,200
2022-04-04	2,161	2,186	2,150	2,186	500	2,186
2022-04-01	2,155	2,155	2,155	2,155	100	2,155
2022-03-31	2,147	2,150	2,108	2,150	1,500	2,150
2022-03-30	2,240	2,240	2,103	2,140	1,500	2,140
2022-03-29	2,280	2,354	2,164	2,190	3,400	2,190
2022-03-28	2,359	2,360	2,280	2,300	2,600	2,300
2022-03-25	2,310	2,360	2,251	2,355	3,500	2,355
2022-03-24	2,229	2,340	2,198	2,340	1,900	2,340
2022-03-23	2,312	2,349	2,201	2,230	6,900	2,230
2022-03-22	2,208	2,507	2,130	2,301	21,800	2,301
2022-03-18	1,978	2,009	1,978	2,008	1,900	2,008
2022-03-17	1,967	1,974	1,951	1,974	900	1,974
2022-03-16	1,970	1,970	1,960	1,960	400	1,960
2022-03-15	1,927	1,930	1,927	1,930	800	1,930
2022-03-14	1,910	1,910	1,909	1,909	500	1,909
2022-03-11	1,930	1,938	1,922	1,922	700	1,922
2022-03-10	1,931	1,970	1,930	1,970	300	1,970
2022-03-09	1,950	1,950	1,893	1,930	1,300	1,930
2022-03-08	1,915	1,996	1,915	1,996	1,000	1,996
2022-03-07	1,964	1,964	1,955	1,955	600	1,955
2022-03-04	1,964	1,978	1,950	1,978	600	1,978
2022-03-03	2,001	2,001	1,965	1,975	800	1,975
2022-03-02	1,963	1,969	1,952	1,961	1,000	1,961
2022-03-01	1,982	2,009	1,942	1,962	1,500	1,962
2022-02-28	1,999	1,999	1,975	1,982	400	1,982
2022-02-25	1,941	1,977	1,932	1,975	1,100	1,975
2022-02-24	1,971	1,983	1,910	1,941	1,000	1,941
2022-02-22	1,985	1,985	1,957	1,978	2,600	1,978
2022-02-21	1,967	1,986	1,951	1,986	700	1,986
2022-02-18	1,967	1,967	1,967	1,967	100	1,967
2022-02-17	1,985	1,985	1,972	1,973	1,000	1,973
2022-02-16	1,950	1,967	1,950	1,967	500	1,967
2022-02-15	1,953	1,989	1,923	1,923	1,200	1,923
2022-02-14	1,900	1,913	1,892	1,913	8,100	1,913
2022-02-10	1,893	1,904	1,893	1,896	3,200	1,896
2022-02-09	1,902	1,902	1,900	1,902	400	1,902
2022-02-08	1,871	1,902	1,871	1,900	3,600	1,900
2022-02-07	1,902	1,902	1,900	1,902	4,800	1,902
2022-02-04	1,886	1,900	1,886	1,900	600	1,900
2022-02-03	1,903	1,903	1,882	1,882	500	1,882
2022-02-02	1,901	1,902	1,901	1,901	500	1,901
2022-02-01	1,895	1,895	1,886	1,890	300	1,890
2022-01-31	1,900	1,900	1,833	1,855	1,500	1,855
2022-01-28	1,940	1,940	1,901	1,901	400	1,901
2022-01-27	1,881	1,940	1,880	1,940	1,700	1,940
2022-01-26	1,896	1,896	1,880	1,881	700	1,881
2022-01-25	1,952	1,952	1,900	1,913	2,200	1,913
2022-01-24	-	-	-	1,951	-	1,951
2022-01-21	1,951	1,951	1,951	1,951	100	1,951
2022-01-20	1,911	1,999	1,911	1,951	1,700	1,951
2022-01-19	1,975	1,975	1,944	1,944	2,200	1,944
2022-01-18	2,010	2,020	1,968	1,968	2,200	1,968
2022-01-17	2,010	2,010	2,000	2,000	1,000	2,000
2022-01-14	2,021	2,025	2,001	2,004	900	2,004
2022-01-13	2,001	2,019	2,001	2,019	400	2,019
2022-01-12	1,995	2,001	1,985	2,001	300	2,001
2022-01-11	1,986	1,995	1,986	1,995	400	1,995
2022-01-07	1,993	2,017	1,993	1,995	500	1,995
2022-01-06	2,013	2,013	1,993	1,993	300	1,993
2022-01-05	1,991	2,013	1,991	2,013	700	2,013
2022-01-04	1,991	1,991	1,991	1,991	200	1,991

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