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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,873 | 1,880 | 1,873 | 1,880 | 1,500 |
| 2024/04/18 | 1,874 | 1,892 | 1,874 | 1,892 | 400 |
| 2024/04/17 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2024/04/16 | 1,881 | 1,898 | 1,875 | 1,887 | 2,700 |
| 2024/04/15 | 1,897 | 1,897 | 1,878 | 1,880 | 2,800 |
| 2024/04/12 | 1,890 | 1,897 | 1,888 | 1,897 | 700 |
| 2024/04/11 | 1,883 | 1,894 | 1,883 | 1,894 | 300 |
| 2024/04/10 | 1,899 | 1,899 | 1,897 | 1,897 | 200 |
| 2024/04/09 | 1,879 | 1,899 | 1,878 | 1,899 | 900 |
| 2024/04/08 | 1,893 | 1,893 | 1,879 | 1,879 | 200 |
| 2024/04/05 | 1,880 | 1,893 | 1,880 | 1,893 | 600 |
| 2024/04/04 | 1,891 | 1,891 | 1,880 | 1,880 | 1,500 |
| 2024/04/03 | 1,896 | 1,896 | 1,895 | 1,895 | 200 |
| 2024/04/02 | 1,888 | 1,900 | 1,888 | 1,899 | 500 |
| 2024/04/01 | 1,900 | 1,900 | 1,899 | 1,899 | 400 |
| 2024/03/29 | 1,893 | 1,907 | 1,883 | 1,883 | 600 |
| 2024/03/28 | 1,885 | 1,893 | 1,876 | 1,893 | 5,500 |
| 2024/03/27 | 1,900 | 1,900 | 1,892 | 1,898 | 6,400 |
| 2024/03/26 | 1,891 | 1,900 | 1,889 | 1,900 | 5,400 |
| 2024/03/25 | 1,912 | 1,915 | 1,896 | 1,905 | 3,200 |
| 2024/03/22 | 1,894 | 1,911 | 1,891 | 1,911 | 3,000 |
| 2024/03/21 | 1,906 | 1,911 | 1,891 | 1,894 | 1,600 |
| 2024/03/19 | 1,900 | 1,900 | 1,896 | 1,896 | 200 |
| 2024/03/18 | 1,899 | 1,900 | 1,891 | 1,894 | 1,600 |
| 2024/03/15 | 1,904 | 1,904 | 1,896 | 1,896 | 800 |
| 2024/03/14 | 1,906 | 1,906 | 1,904 | 1,904 | 300 |
| 2024/03/13 | 1,899 | 1,907 | 1,891 | 1,907 | 400 |
| 2024/03/12 | 1,910 | 1,910 | 1,901 | 1,901 | 400 |
| 2024/03/11 | 1,902 | 1,914 | 1,900 | 1,910 | 700 |
| 2024/03/08 | 1,907 | 1,907 | 1,899 | 1,899 | 200 |
| 2024/03/07 | 1,891 | 1,911 | 1,884 | 1,911 | 1,700 |
| 2024/03/06 | 1,907 | 1,907 | 1,892 | 1,892 | 400 |
| 2024/03/05 | 1,894 | 1,904 | 1,894 | 1,899 | 400 |
| 2024/03/04 | 1,889 | 1,910 | 1,889 | 1,900 | 1,300 |
| 2024/03/01 | 1,901 | 1,902 | 1,885 | 1,901 | 700 |
| 2024/02/29 | 1,897 | 1,898 | 1,888 | 1,898 | 500 |
| 2024/02/28 | 1,885 | 1,886 | 1,885 | 1,885 | 800 |
| 2024/02/27 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2024/02/26 | 1,898 | 1,898 | 1,885 | 1,885 | 900 |
| 2024/02/22 | 1,914 | 1,914 | 1,860 | 1,899 | 3,700 |
| 2024/02/21 | 1,899 | 1,911 | 1,888 | 1,911 | 300 |
| 2024/02/20 | 1,888 | 1,916 | 1,888 | 1,914 | 600 |
| 2024/02/19 | 1,880 | 1,880 | 1,874 | 1,877 | 700 |
| 2024/02/16 | 1,890 | 1,890 | 1,888 | 1,888 | 700 |
| 2024/02/15 | 1,913 | 1,913 | 1,900 | 1,900 | 1,300 |
| 2024/02/14 | 1,919 | 1,919 | 1,913 | 1,913 | 400 |
| 2024/02/13 | 1,942 | 1,949 | 1,920 | 1,920 | 1,100 |
| 2024/02/09 | 1,910 | 1,945 | 1,910 | 1,945 | 3,000 |
| 2024/02/08 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
| 2024/02/07 | 1,920 | 1,936 | 1,918 | 1,936 | 800 |
| 2024/02/06 | 1,919 | 1,919 | 1,919 | 1,919 | 100 |
| 2024/02/05 | 1,909 | 1,912 | 1,907 | 1,912 | 1,400 |
| 2024/02/02 | 1,908 | 1,908 | 1,900 | 1,900 | 300 |
| 2024/02/01 | 1,900 | 1,900 | 1,896 | 1,900 | 300 |
| 2024/01/31 | 1,908 | 1,908 | 1,908 | 1,908 | 200 |
| 2024/01/30 | 1,908 | 1,908 | 1,908 | 1,908 | 200 |
| 2024/01/29 | 1,910 | 1,910 | 1,908 | 1,908 | 600 |
| 2024/01/25 | 1,913 | 1,913 | 1,894 | 1,894 | 200 |
| 2024/01/24 | 1,902 | 1,915 | 1,895 | 1,913 | 1,800 |
| 2024/01/23 | 1,900 | 1,909 | 1,898 | 1,907 | 900 |
| 2024/01/22 | 1,882 | 1,906 | 1,882 | 1,896 | 900 |
| 2024/01/19 | 1,908 | 1,908 | 1,908 | 1,908 | 200 |
| 2024/01/18 | 1,898 | 1,901 | 1,898 | 1,901 | 300 |
| 2024/01/17 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
| 2024/01/16 | 1,909 | 1,912 | 1,884 | 1,884 | 900 |
| 2024/01/15 | 1,899 | 1,909 | 1,898 | 1,909 | 1,400 |
| 2024/01/12 | 1,882 | 1,897 | 1,882 | 1,897 | 800 |
| 2024/01/11 | 1,881 | 1,896 | 1,878 | 1,881 | 1,800 |
| 2024/01/10 | 1,889 | 1,890 | 1,879 | 1,890 | 2,000 |
| 2024/01/09 | 1,890 | 1,890 | 1,884 | 1,884 | 400 |
| 2024/01/05 | 1,881 | 1,894 | 1,881 | 1,894 | 1,100 |
| 2024/01/04 | 1,887 | 1,890 | 1,874 | 1,886 | 1,700 |
| 2023/12/29 | 1,860 | 1,889 | 1,860 | 1,887 | 3,000 |
| 2023/12/28 | 1,861 | 1,861 | 1,861 | 1,861 | 300 |
| 2023/12/27 | 1,864 | 1,864 | 1,861 | 1,861 | 1,400 |
| 2023/12/26 | 1,875 | 1,879 | 1,864 | 1,864 | 600 |
| 2023/12/25 | 1,862 | 1,863 | 1,862 | 1,863 | 700 |
| 2023/12/22 | 1,862 | 1,862 | 1,862 | 1,862 | 300 |
| 2023/12/21 | 1,873 | 1,879 | 1,872 | 1,879 | 1,500 |
| 2023/12/20 | 1,876 | 1,876 | 1,862 | 1,873 | 700 |
| 2023/12/19 | 1,862 | 1,869 | 1,862 | 1,869 | 400 |
| 2023/12/18 | 1,864 | 1,865 | 1,860 | 1,860 | 2,500 |
| 2023/12/15 | 1,881 | 1,881 | 1,864 | 1,864 | 1,200 |
| 2023/12/14 | 1,885 | 1,885 | 1,870 | 1,875 | 2,800 |
| 2023/12/13 | 1,871 | 1,880 | 1,871 | 1,873 | 500 |
| 2023/12/12 | 1,883 | 1,883 | 1,872 | 1,872 | 800 |
| 2023/12/11 | 1,895 | 1,895 | 1,880 | 1,890 | 1,200 |
| 2023/12/07 | 1,882 | 1,885 | 1,882 | 1,885 | 600 |
| 2023/12/06 | 1,883 | 1,893 | 1,883 | 1,885 | 700 |
| 2023/12/05 | 1,885 | 1,885 | 1,885 | 1,885 | 200 |
| 2023/12/04 | 1,885 | 1,885 | 1,885 | 1,885 | 300 |
| 2023/12/01 | 1,884 | 1,885 | 1,884 | 1,885 | 300 |
| 2023/11/30 | 1,894 | 1,894 | 1,884 | 1,884 | 200 |
| 2023/11/29 | 1,885 | 1,894 | 1,885 | 1,894 | 500 |
| 2023/11/28 | 1,893 | 1,893 | 1,883 | 1,883 | 600 |
| 2023/11/27 | 1,880 | 1,893 | 1,880 | 1,893 | 1,000 |
| 2023/11/24 | 1,890 | 1,892 | 1,880 | 1,880 | 500 |
| 2023/11/22 | 1,890 | 1,890 | 1,877 | 1,877 | 700 |
| 2023/11/21 | 1,894 | 1,894 | 1,894 | 1,894 | 200 |
| 2023/11/20 | 1,890 | 1,890 | 1,880 | 1,880 | 200 |
| 2023/11/17 | 1,873 | 1,873 | 1,873 | 1,873 | 400 |
| 2023/11/15 | 1,889 | 1,889 | 1,872 | 1,873 | 800 |
| 2023/11/14 | 1,877 | 1,882 | 1,877 | 1,882 | 400 |
| 2023/11/13 | 1,878 | 1,888 | 1,877 | 1,877 | 400 |
| 2023/11/10 | 1,871 | 1,871 | 1,870 | 1,870 | 400 |
| 2023/11/09 | 1,876 | 1,876 | 1,870 | 1,870 | 300 |
| 2023/11/08 | 1,871 | 1,871 | 1,871 | 1,871 | 700 |
| 2023/11/07 | 1,874 | 1,881 | 1,870 | 1,875 | 900 |
| 2023/11/06 | 1,885 | 1,893 | 1,874 | 1,874 | 2,200 |
| 2023/11/02 | 1,883 | 1,883 | 1,883 | 1,883 | 200 |
| 2023/11/01 | 1,882 | 1,882 | 1,873 | 1,873 | 1,100 |
| 2023/10/30 | 1,880 | 1,882 | 1,871 | 1,871 | 600 |
| 2023/10/27 | 1,874 | 1,881 | 1,874 | 1,880 | 400 |
| 2023/10/26 | 1,880 | 1,882 | 1,870 | 1,881 | 500 |
| 2023/10/25 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2023/10/24 | 1,870 | 1,870 | 1,870 | 1,870 | 2,200 |
| 2023/10/23 | 1,880 | 1,880 | 1,870 | 1,870 | 600 |
| 2023/10/20 | 1,899 | 1,899 | 1,876 | 1,886 | 800 |
| 2023/10/18 | 1,880 | 1,899 | 1,877 | 1,899 | 2,500 |
| 2023/10/17 | 1,894 | 1,894 | 1,880 | 1,880 | 200 |
| 2023/10/16 | 1,911 | 1,911 | 1,880 | 1,880 | 1,100 |
| 2023/10/13 | 1,890 | 1,911 | 1,890 | 1,911 | 500 |
| 2023/10/12 | 1,899 | 1,899 | 1,899 | 1,899 | 200 |
| 2023/10/11 | 1,888 | 1,893 | 1,888 | 1,890 | 600 |
| 2023/10/10 | 1,888 | 1,888 | 1,885 | 1,888 | 300 |
| 2023/10/06 | 1,860 | 1,860 | 1,851 | 1,851 | 1,200 |
| 2023/10/05 | 1,886 | 1,893 | 1,878 | 1,883 | 2,600 |
| 2023/10/04 | 1,889 | 1,903 | 1,886 | 1,886 | 1,200 |
| 2023/10/03 | 1,904 | 1,908 | 1,891 | 1,891 | 2,700 |
| 2023/10/02 | 1,925 | 1,925 | 1,904 | 1,904 | 500 |
| 2023/09/29 | 1,925 | 1,925 | 1,911 | 1,911 | 900 |
| 2023/09/28 | 1,930 | 1,930 | 1,923 | 1,929 | 300 |
| 2023/09/27 | 1,921 | 1,923 | 1,906 | 1,923 | 500 |
| 2023/09/26 | 1,928 | 1,928 | 1,910 | 1,910 | 600 |
| 2023/09/25 | 1,904 | 1,924 | 1,904 | 1,924 | 600 |
| 2023/09/22 | 1,902 | 1,903 | 1,901 | 1,903 | 700 |
| 2023/09/21 | 1,930 | 1,930 | 1,907 | 1,907 | 1,300 |
| 2023/09/20 | 1,924 | 1,930 | 1,910 | 1,930 | 1,900 |
| 2023/09/19 | 1,913 | 1,924 | 1,913 | 1,924 | 1,700 |
| 2023/09/15 | 1,929 | 1,929 | 1,902 | 1,907 | 3,800 |
| 2023/09/14 | 1,911 | 1,920 | 1,911 | 1,920 | 600 |
| 2023/09/13 | 1,907 | 1,914 | 1,900 | 1,914 | 1,900 |
| 2023/09/12 | 1,905 | 1,907 | 1,899 | 1,907 | 700 |
| 2023/09/11 | 1,901 | 1,901 | 1,900 | 1,900 | 400 |
| 2023/09/08 | 1,907 | 1,922 | 1,898 | 1,911 | 3,600 |
| 2023/09/07 | 1,913 | 1,933 | 1,909 | 1,933 | 1,400 |
| 2023/09/06 | 1,913 | 1,945 | 1,910 | 1,914 | 2,700 |
| 2023/09/05 | 1,928 | 1,928 | 1,900 | 1,920 | 2,500 |
| 2023/09/04 | 1,950 | 2,012 | 1,890 | 1,930 | 18,000 |
| 2023/09/01 | 1,904 | 1,904 | 1,903 | 1,903 | 200 |
| 2023/08/31 | 1,920 | 1,941 | 1,899 | 1,904 | 1,400 |
| 2023/08/30 | 1,915 | 1,915 | 1,904 | 1,904 | 200 |
| 2023/08/29 | 1,925 | 1,925 | 1,897 | 1,919 | 500 |
| 2023/08/28 | 1,925 | 1,925 | 1,884 | 1,909 | 1,800 |
| 2023/08/25 | 1,925 | 1,925 | 1,925 | 1,925 | 100 |
| 2023/08/24 | 1,894 | 1,949 | 1,880 | 1,949 | 1,400 |
| 2023/08/23 | 1,892 | 1,892 | 1,890 | 1,890 | 1,100 |
| 2023/08/22 | 1,893 | 1,896 | 1,892 | 1,892 | 300 |
| 2023/08/21 | 1,896 | 1,896 | 1,895 | 1,895 | 300 |
| 2023/08/18 | 1,901 | 1,910 | 1,901 | 1,909 | 700 |
| 2023/08/17 | 1,900 | 1,900 | 1,895 | 1,895 | 700 |
| 2023/08/16 | 1,910 | 1,910 | 1,910 | 1,910 | 600 |
| 2023/08/15 | 1,908 | 1,920 | 1,908 | 1,919 | 1,300 |
| 2023/08/14 | 1,908 | 1,908 | 1,901 | 1,908 | 900 |
| 2023/08/10 | 1,887 | 1,900 | 1,887 | 1,891 | 400 |
| 2023/08/09 | 1,912 | 1,915 | 1,891 | 1,892 | 900 |
| 2023/08/08 | 1,900 | 1,912 | 1,900 | 1,912 | 400 |
| 2023/08/07 | 1,900 | 1,913 | 1,880 | 1,885 | 4,500 |
| 2023/08/04 | 1,949 | 1,949 | 1,932 | 1,942 | 700 |
| 2023/08/03 | 1,913 | 1,913 | 1,910 | 1,912 | 400 |
| 2023/08/02 | 1,930 | 1,978 | 1,916 | 1,921 | 3,400 |
| 2023/08/01 | 1,940 | 1,940 | 1,917 | 1,934 | 900 |
| 2023/07/27 | 1,969 | 1,969 | 1,938 | 1,938 | 400 |
| 2023/07/26 | 1,934 | 1,977 | 1,934 | 1,977 | 1,500 |
| 2023/07/25 | 1,940 | 1,940 | 1,940 | 1,940 | 400 |
| 2023/07/24 | 1,941 | 1,941 | 1,935 | 1,940 | 400 |
| 2023/07/20 | 1,945 | 1,945 | 1,940 | 1,940 | 700 |
| 2023/07/19 | 1,975 | 1,975 | 1,945 | 1,945 | 1,400 |
| 2023/07/18 | 1,961 | 1,980 | 1,948 | 1,976 | 3,000 |
| 2023/07/14 | 1,955 | 1,959 | 1,950 | 1,959 | 800 |
| 2023/07/13 | 1,947 | 1,959 | 1,947 | 1,959 | 700 |
| 2023/07/12 | 1,965 | 1,978 | 1,957 | 1,960 | 1,200 |
| 2023/07/11 | 1,952 | 1,955 | 1,948 | 1,948 | 1,100 |
| 2023/07/10 | 1,970 | 1,970 | 1,955 | 1,955 | 500 |
| 2023/07/07 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2023/07/06 | 1,955 | 1,955 | 1,946 | 1,946 | 1,100 |
| 2023/07/05 | 1,948 | 1,957 | 1,948 | 1,948 | 300 |
| 2023/07/04 | 1,967 | 1,985 | 1,945 | 1,948 | 1,700 |
| 2023/07/03 | 1,962 | 1,962 | 1,937 | 1,937 | 500 |
| 2023/06/30 | 1,923 | 1,923 | 1,922 | 1,922 | 200 |
| 2023/06/29 | 1,925 | 1,925 | 1,923 | 1,923 | 400 |
| 2023/06/28 | 1,924 | 1,924 | 1,923 | 1,923 | 200 |
| 2023/06/26 | 1,925 | 1,925 | 1,920 | 1,920 | 500 |
| 2023/06/23 | 1,945 | 1,945 | 1,925 | 1,925 | 1,100 |
| 2023/06/22 | 1,917 | 1,949 | 1,910 | 1,949 | 2,100 |
| 2023/06/21 | 1,910 | 1,945 | 1,910 | 1,945 | 1,400 |
| 2023/06/20 | 1,906 | 1,906 | 1,905 | 1,905 | 200 |
| 2023/06/19 | 1,900 | 1,911 | 1,900 | 1,911 | 500 |
| 2023/06/16 | 1,901 | 1,901 | 1,900 | 1,900 | 400 |
| 2023/06/15 | 1,913 | 1,913 | 1,897 | 1,912 | 1,400 |