不二ラテックス(5199)の株価時系列情報
不二ラテックス(5199)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,879 | 1,900 | 1,870 | 1,900 | 400 |
| 2025/06/16 | 1,913 | 1,913 | 1,864 | 1,879 | 1,500 |
| 2025/06/13 | 1,925 | 1,925 | 1,875 | 1,900 | 2,400 |
| 2025/06/12 | 1,924 | 1,944 | 1,924 | 1,944 | 300 |
| 2025/06/11 | 1,930 | 1,952 | 1,900 | 1,937 | 2,100 |
| 2025/06/10 | 1,890 | 1,952 | 1,872 | 1,930 | 2,300 |
| 2025/06/09 | 1,900 | 2,040 | 1,866 | 1,871 | 66,300 |
| 2025/06/06 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2025/06/05 | 1,887 | 1,911 | 1,871 | 1,911 | 1,000 |
| 2025/06/04 | 1,841 | 2,009 | 1,839 | 1,888 | 36,700 |
| 2025/06/03 | 1,881 | 1,881 | 1,881 | 1,881 | 100 |
| 2025/06/02 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
| 2025/05/30 | 1,859 | 1,859 | 1,854 | 1,854 | 200 |
| 2025/05/29 | 1,863 | 1,863 | 1,862 | 1,862 | 1,100 |
| 2025/05/28 | 1,862 | 1,862 | 1,862 | 1,862 | 200 |
| 2025/05/27 | 1,860 | 1,862 | 1,860 | 1,862 | 500 |
| 2025/05/26 | 1,842 | 1,847 | 1,842 | 1,847 | 400 |
| 2025/05/23 | 1,916 | 1,917 | 1,838 | 1,840 | 1,600 |
| 2025/05/22 | 1,883 | 1,923 | 1,883 | 1,919 | 1,100 |
| 2025/05/21 | 1,873 | 1,891 | 1,870 | 1,883 | 900 |
| 2025/05/20 | 1,981 | 1,981 | 1,861 | 1,874 | 5,600 |
| 2025/05/19 | 1,746 | 1,990 | 1,742 | 1,982 | 56,200 |
| 2025/05/16 | 1,746 | 1,783 | 1,746 | 1,748 | 800 |
| 2025/05/15 | 1,754 | 1,818 | 1,737 | 1,752 | 4,500 |
| 2025/05/14 | 1,756 | 1,756 | 1,743 | 1,745 | 500 |
| 2025/05/13 | 1,756 | 1,756 | 1,756 | 1,756 | 100 |
| 2025/05/12 | 1,744 | 1,756 | 1,744 | 1,756 | 300 |
| 2025/05/09 | 1,751 | 1,760 | 1,744 | 1,744 | 500 |
| 2025/05/08 | 1,739 | 1,767 | 1,739 | 1,759 | 500 |
| 2025/05/07 | 1,767 | 1,767 | 1,737 | 1,737 | 700 |
| 2025/05/02 | 1,800 | 1,859 | 1,714 | 1,752 | 13,600 |
| 2025/05/01 | 1,755 | 1,839 | 1,755 | 1,805 | 14,900 |
| 2025/04/30 | 1,732 | 1,755 | 1,732 | 1,755 | 300 |
| 2025/04/28 | 1,730 | 1,769 | 1,730 | 1,732 | 400 |
| 2025/04/25 | 1,761 | 1,761 | 1,713 | 1,730 | 1,400 |
| 2025/04/24 | 1,740 | 1,766 | 1,726 | 1,756 | 400 |
| 2025/04/23 | 1,732 | 1,732 | 1,727 | 1,727 | 300 |
| 2025/04/22 | 1,748 | 1,773 | 1,728 | 1,735 | 1,000 |
| 2025/04/21 | 1,788 | 1,788 | 1,788 | 1,788 | 100 |
| 2025/04/18 | 1,728 | 1,778 | 1,728 | 1,777 | 500 |
| 2025/04/17 | 1,719 | 1,761 | 1,719 | 1,761 | 700 |
| 2025/04/16 | 1,793 | 1,800 | 1,740 | 1,740 | 2,000 |
| 2025/04/15 | 1,798 | 1,798 | 1,750 | 1,792 | 7,000 |
| 2025/04/14 | 1,692 | 1,841 | 1,656 | 1,685 | 60,900 |
| 2025/04/11 | 1,635 | 1,658 | 1,635 | 1,650 | 1,300 |
| 2025/04/10 | 1,700 | 1,827 | 1,645 | 1,645 | 20,200 |
| 2025/04/09 | 1,645 | 1,669 | 1,639 | 1,639 | 1,300 |
| 2025/04/08 | 1,682 | 1,696 | 1,656 | 1,685 | 800 |
| 2025/04/07 | 1,667 | 1,695 | 1,641 | 1,642 | 3,700 |
| 2025/04/04 | 1,699 | 1,745 | 1,670 | 1,735 | 800 |
| 2025/04/03 | 1,710 | 1,713 | 1,699 | 1,699 | 2,600 |
| 2025/04/02 | 1,739 | 1,739 | 1,730 | 1,730 | 200 |
| 2025/04/01 | 1,719 | 1,749 | 1,718 | 1,749 | 300 |
| 2025/03/31 | 1,719 | 1,719 | 1,710 | 1,718 | 1,100 |
| 2025/03/28 | 1,719 | 1,759 | 1,710 | 1,720 | 7,500 |
| 2025/03/27 | 1,780 | 1,805 | 1,780 | 1,805 | 1,100 |
| 2025/03/26 | 1,780 | 1,780 | 1,779 | 1,779 | 400 |
| 2025/03/25 | 1,800 | 1,800 | 1,781 | 1,781 | 1,600 |
| 2025/03/24 | 1,801 | 1,801 | 1,800 | 1,800 | 500 |
| 2025/03/21 | 1,800 | 1,823 | 1,800 | 1,800 | 700 |
| 2025/03/19 | 1,783 | 1,829 | 1,783 | 1,797 | 1,500 |
| 2025/03/18 | 1,766 | 1,828 | 1,766 | 1,788 | 1,800 |
| 2025/03/17 | 1,787 | 1,787 | 1,787 | 1,787 | 700 |
| 2025/03/14 | 1,772 | 1,784 | 1,769 | 1,770 | 1,000 |
| 2025/03/13 | 1,789 | 1,789 | 1,773 | 1,773 | 200 |
| 2025/03/12 | 1,760 | 1,779 | 1,760 | 1,771 | 500 |
| 2025/03/11 | 1,770 | 1,770 | 1,750 | 1,754 | 400 |
| 2025/03/10 | 1,755 | 1,789 | 1,755 | 1,789 | 300 |
| 2025/03/07 | 1,787 | 1,787 | 1,787 | 1,787 | 100 |
| 2025/03/06 | 1,782 | 1,799 | 1,742 | 1,779 | 1,500 |
| 2025/03/05 | 1,770 | 1,784 | 1,745 | 1,783 | 1,600 |
| 2025/03/04 | 1,731 | 1,820 | 1,731 | 1,790 | 3,300 |
| 2025/03/03 | 1,738 | 1,738 | 1,738 | 1,738 | 200 |
| 2025/02/28 | 1,710 | 1,738 | 1,710 | 1,738 | 1,000 |
| 2025/02/27 | 1,729 | 1,730 | 1,710 | 1,710 | 600 |
| 2025/02/26 | 1,722 | 1,749 | 1,699 | 1,699 | 4,200 |
| 2025/02/25 | 1,765 | 1,765 | 1,758 | 1,758 | 400 |
| 2025/02/21 | 1,765 | 1,765 | 1,765 | 1,765 | 200 |
| 2025/02/20 | 1,758 | 1,765 | 1,719 | 1,765 | 3,900 |
| 2025/02/19 | 1,739 | 1,740 | 1,733 | 1,740 | 800 |
| 2025/02/18 | 1,756 | 1,756 | 1,733 | 1,733 | 500 |
| 2025/02/17 | 1,756 | 1,766 | 1,756 | 1,766 | 1,400 |
| 2025/02/13 | 1,752 | 1,752 | 1,731 | 1,731 | 800 |
| 2025/02/12 | 1,760 | 1,760 | 1,750 | 1,750 | 400 |
| 2025/02/10 | 1,762 | 1,763 | 1,762 | 1,763 | 700 |
| 2025/02/07 | 1,755 | 1,755 | 1,730 | 1,754 | 3,100 |
| 2025/02/06 | 1,720 | 1,889 | 1,709 | 1,772 | 13,600 |
| 2025/02/04 | 1,710 | 1,710 | 1,680 | 1,700 | 600 |
| 2025/02/03 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2025/01/31 | 1,689 | 1,689 | 1,689 | 1,689 | 200 |
| 2025/01/29 | 1,722 | 1,729 | 1,722 | 1,729 | 900 |
| 2025/01/28 | 1,682 | 1,682 | 1,682 | 1,682 | 700 |
| 2025/01/27 | 1,700 | 1,700 | 1,676 | 1,682 | 300 |
| 2025/01/24 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2025/01/23 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2025/01/22 | 1,744 | 1,747 | 1,740 | 1,740 | 300 |
| 2025/01/21 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2025/01/16 | 1,726 | 1,726 | 1,700 | 1,700 | 300 |
| 2025/01/15 | 1,725 | 1,725 | 1,686 | 1,686 | 700 |
| 2025/01/10 | 1,687 | 1,687 | 1,687 | 1,687 | 200 |
| 2025/01/09 | 1,712 | 1,712 | 1,694 | 1,694 | 1,200 |
| 2025/01/08 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2025/01/07 | 1,726 | 1,752 | 1,712 | 1,712 | 500 |
| 2025/01/06 | 1,662 | 1,688 | 1,662 | 1,688 | 400 |
| 2024/12/27 | 1,647 | 1,661 | 1,647 | 1,661 | 1,000 |
| 2024/12/26 | 1,661 | 1,661 | 1,636 | 1,645 | 1,000 |
| 2024/12/25 | 1,675 | 1,676 | 1,660 | 1,660 | 600 |
| 2024/12/24 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2024/12/23 | 1,676 | 1,676 | 1,675 | 1,675 | 700 |
| 2024/12/20 | 1,686 | 1,686 | 1,682 | 1,682 | 600 |
| 2024/12/19 | 1,686 | 1,686 | 1,686 | 1,686 | 100 |
| 2024/12/18 | 1,680 | 1,682 | 1,680 | 1,682 | 1,000 |
| 2024/12/17 | 1,683 | 1,683 | 1,681 | 1,681 | 700 |
| 2024/12/16 | 1,711 | 1,711 | 1,702 | 1,702 | 800 |
| 2024/12/13 | 1,695 | 1,711 | 1,691 | 1,711 | 500 |
| 2024/12/12 | 1,704 | 1,704 | 1,691 | 1,704 | 800 |
| 2024/12/11 | 1,720 | 1,720 | 1,710 | 1,710 | 400 |
| 2024/12/10 | 1,710 | 1,719 | 1,710 | 1,719 | 300 |
| 2024/12/09 | 1,750 | 1,750 | 1,722 | 1,722 | 500 |
| 2024/12/06 | 1,730 | 1,747 | 1,722 | 1,747 | 800 |
| 2024/12/03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/12/02 | 1,731 | 1,731 | 1,726 | 1,726 | 200 |
| 2024/11/29 | 1,732 | 1,732 | 1,732 | 1,732 | 100 |
| 2024/11/28 | 1,758 | 1,758 | 1,754 | 1,758 | 400 |
| 2024/11/27 | 1,774 | 1,774 | 1,736 | 1,760 | 1,100 |
| 2024/11/26 | 1,731 | 1,786 | 1,731 | 1,786 | 800 |
| 2024/11/25 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2024/11/22 | 1,731 | 1,740 | 1,730 | 1,730 | 700 |
| 2024/11/21 | 1,725 | 1,793 | 1,725 | 1,750 | 4,000 |
| 2024/11/20 | 1,706 | 1,706 | 1,706 | 1,706 | 200 |
| 2024/11/19 | 1,710 | 1,711 | 1,675 | 1,711 | 6,700 |
| 2024/11/18 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |
| 2024/11/15 | 1,739 | 1,739 | 1,711 | 1,711 | 700 |
| 2024/11/13 | 1,738 | 1,738 | 1,711 | 1,711 | 300 |
| 2024/11/12 | 1,750 | 1,750 | 1,710 | 1,710 | 800 |
| 2024/11/08 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2024/11/07 | 1,730 | 1,730 | 1,730 | 1,730 | 800 |
| 2024/11/06 | 1,747 | 1,747 | 1,735 | 1,735 | 600 |
| 2024/11/05 | 1,751 | 1,770 | 1,747 | 1,747 | 800 |
| 2024/11/01 | 1,747 | 1,747 | 1,747 | 1,747 | 900 |
| 2024/10/29 | 1,780 | 1,780 | 1,779 | 1,779 | 300 |
| 2024/10/28 | 1,781 | 1,781 | 1,781 | 1,781 | 100 |
| 2024/10/25 | 1,748 | 1,748 | 1,748 | 1,748 | 300 |
| 2024/10/22 | 1,748 | 1,748 | 1,748 | 1,748 | 600 |
| 2024/10/21 | 1,783 | 1,783 | 1,750 | 1,750 | 500 |
| 2024/10/18 | 1,762 | 1,762 | 1,755 | 1,755 | 200 |
| 2024/10/17 | 1,755 | 1,755 | 1,755 | 1,755 | 600 |
| 2024/10/16 | 1,750 | 1,757 | 1,750 | 1,757 | 200 |
| 2024/10/15 | 1,770 | 1,770 | 1,748 | 1,750 | 1,600 |
| 2024/10/11 | 1,794 | 1,794 | 1,764 | 1,764 | 400 |
| 2024/10/10 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2024/10/09 | 1,750 | 1,755 | 1,750 | 1,755 | 5,700 |
| 2024/10/08 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2024/10/07 | 1,755 | 1,755 | 1,755 | 1,755 | 300 |
| 2024/10/03 | 1,750 | 1,784 | 1,750 | 1,750 | 700 |
| 2024/10/02 | 1,754 | 1,754 | 1,750 | 1,750 | 200 |
| 2024/10/01 | 1,764 | 1,764 | 1,754 | 1,754 | 300 |
| 2024/09/30 | 1,771 | 1,771 | 1,765 | 1,765 | 400 |
| 2024/09/26 | 1,780 | 1,780 | 1,774 | 1,774 | 300 |
| 2024/09/25 | 1,781 | 1,781 | 1,780 | 1,780 | 400 |
| 2024/09/24 | 1,784 | 1,784 | 1,781 | 1,781 | 1,000 |
| 2024/09/20 | 1,800 | 1,810 | 1,773 | 1,790 | 4,300 |
| 2024/09/19 | 1,804 | 1,804 | 1,804 | 1,804 | 100 |
| 2024/09/17 | 1,798 | 1,798 | 1,798 | 1,798 | 600 |
| 2024/09/13 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2024/09/12 | 1,770 | 1,777 | 1,765 | 1,777 | 800 |
| 2024/09/11 | 1,775 | 1,778 | 1,775 | 1,778 | 200 |
| 2024/09/10 | 1,768 | 1,770 | 1,768 | 1,770 | 500 |
| 2024/09/09 | 1,808 | 1,808 | 1,778 | 1,808 | 700 |
| 2024/09/06 | 1,800 | 1,800 | 1,799 | 1,800 | 300 |
| 2024/09/05 | 1,810 | 1,810 | 1,779 | 1,798 | 400 |
| 2024/09/04 | 1,781 | 1,781 | 1,770 | 1,770 | 1,800 |
| 2024/09/03 | 1,800 | 1,839 | 1,783 | 1,783 | 900 |
| 2024/09/02 | 1,805 | 1,831 | 1,800 | 1,800 | 2,000 |
| 2024/08/30 | 1,847 | 1,847 | 1,840 | 1,840 | 2,000 |
| 2024/08/29 | 1,870 | 1,870 | 1,850 | 1,850 | 1,100 |
| 2024/08/28 | 1,932 | 1,932 | 1,852 | 1,892 | 3,100 |
| 2024/08/27 | 1,927 | 1,937 | 1,895 | 1,900 | 2,700 |
| 2024/08/26 | 1,880 | 2,030 | 1,880 | 1,944 | 10,700 |
| 2024/08/23 | 1,875 | 1,875 | 1,848 | 1,851 | 1,900 |
| 2024/08/22 | 1,863 | 1,910 | 1,848 | 1,860 | 4,900 |
| 2024/08/21 | 1,822 | 1,823 | 1,821 | 1,823 | 400 |
| 2024/08/20 | 1,849 | 1,849 | 1,816 | 1,817 | 400 |
| 2024/08/19 | 1,844 | 1,847 | 1,836 | 1,847 | 600 |
| 2024/08/16 | 1,840 | 1,840 | 1,791 | 1,819 | 1,800 |
| 2024/08/15 | 1,751 | 1,840 | 1,751 | 1,840 | 3,100 |
| 2024/08/14 | 1,750 | 1,780 | 1,747 | 1,747 | 600 |
| 2024/08/13 | 1,680 | 1,750 | 1,680 | 1,750 | 700 |
| 2024/08/09 | 1,751 | 1,768 | 1,671 | 1,675 | 1,300 |
| 2024/08/08 | 1,710 | 1,710 | 1,660 | 1,660 | 800 |
| 2024/08/07 | 1,650 | 1,653 | 1,650 | 1,653 | 500 |
| 2024/08/06 | 1,688 | 1,701 | 1,580 | 1,626 | 11,400 |
| 2024/08/05 | 1,845 | 1,845 | 1,650 | 1,650 | 5,100 |
| 2024/08/02 | 1,871 | 1,871 | 1,852 | 1,852 | 2,300 |
| 2024/07/31 | 1,873 | 1,873 | 1,873 | 1,873 | 100 |
| 2024/07/30 | 1,872 | 1,872 | 1,872 | 1,872 | 100 |
| 2024/07/29 | 1,880 | 1,880 | 1,871 | 1,872 | 600 |
| 2024/07/25 | 1,880 | 1,880 | 1,877 | 1,880 | 1,100 |
| 2024/07/24 | 1,882 | 1,882 | 1,879 | 1,879 | 300 |
| 2024/07/19 | 1,889 | 1,889 | 1,889 | 1,889 | 400 |