日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/26 0 671 670 670 2,000
1987/12/24 0 671 670 670 3,000
1987/12/23 0 690 675 680 5,000
1987/12/22 0 680 680 680 3,000
1987/12/18 0 700 700 700 1,000
1987/12/17 0 680 680 680 1,000
1987/12/16 0 680 680 680 2,000
1987/12/15 0 680 670 670 8,000
1987/12/14 0 675 670 670 5,000
1987/12/11 0 680 680 680 6,000
1987/12/10 0 720 680 680 4,000
1987/12/09 0 740 720 740 4,000
1987/12/08 0 730 730 730 2,000
1987/12/04 0 745 745 745 1,000
1987/12/03 0 745 720 720 4,000
1987/11/27 0 750 750 750 2,000
1987/11/26 0 760 750 760 2,000
1987/11/25 0 680 680 680 1,000
1987/11/24 0 700 700 700 2,000
1987/11/20 0 727 727 727 2,000
1987/11/18 0 759 759 759 1,000
1987/11/17 0 760 760 760 2,000
1987/11/16 0 780 740 740 7,000
1987/11/11 0 680 680 680 7,000
1987/11/10 0 775 760 760 8,000
1987/11/09 0 796 796 796 11,000
1987/11/07 0 790 755 760 7,000
1987/11/06 0 796 790 796 8,000
1987/11/05 0 790 755 755 18,000
1987/11/04 0 780 750 780 12,000
1987/11/02 0 750 740 749 10,000
1987/10/31 0 710 700 700 5,000
1987/10/28 0 700 700 700 1,000
1987/10/27 0 650 650 650 8,000
1987/10/26 0 687 680 680 2,000
1987/10/24 0 680 670 680 5,000
1987/10/23 0 700 670 670 5,000
1987/10/22 0 720 720 720 2,000
1987/10/21 0 660 600 660 14,000
1987/10/20 0 710 625 625 13,000
1987/10/19 0 750 740 740 2,000
1987/10/16 0 800 800 800 5,000
1987/10/15 0 805 799 799 10,000
1987/10/14 0 801 800 801 6,000
1987/10/13 0 800 799 800 9,000
1987/10/12 0 800 790 800 5,000
1987/10/09 0 760 759 759 2,000
1987/10/08 0 780 760 760 5,000
1987/10/07 0 780 761 761 2,000
1987/10/06 0 790 790 790 3,000
1987/10/05 0 790 790 790 1,000
1987/10/02 0 790 790 790 3,000
1987/10/01 0 800 799 800 4,000
1987/09/30 0 810 790 790 9,000
1987/09/29 0 799 790 790 3,000
1987/09/26 0 799 799 799 1,000
1987/09/25 0 780 760 760 5,000
1987/09/24 0 800 800 800 4,000
1987/09/22 0 801 780 800 8,000
1987/09/21 0 820 790 820 10,000
1987/09/18 0 800 780 780 4,000
1987/09/17 0 800 800 800 3,000
1987/09/16 0 800 780 800 5,000
1987/09/14 0 780 780 780 1,000
1987/09/11 0 800 780 800 9,000
1987/09/10 0 818 818 818 1,000
1987/09/09 0 840 840 840 1,000
1987/09/08 0 820 800 800 4,000
1987/09/05 0 885 801 850 23,000
1987/09/03 0 770 770 770 3,000
1987/09/02 0 820 820 820 1,000
1987/09/01 0 820 810 820 6,000
1987/08/31 0 820 800 820 8,000
1987/08/29 0 790 790 790 1,000
1987/08/28 0 800 791 800 5,000
1987/08/27 0 800 792 792 2,000
1987/08/26 0 810 810 810 1,000
1987/08/21 0 830 820 830 8,000
1987/08/20 0 830 820 830 10,000
1987/08/19 0 850 820 820 14,000
1987/08/18 0 790 790 790 1,000
1987/08/17 0 890 890 890 5,000
1987/08/14 0 870 855 870 8,000
1987/08/13 0 860 830 830 4,000
1987/08/12 0 890 860 860 35,000
1987/08/11 0 885 830 880 51,000
1987/08/10 0 830 785 830 39,000
1987/08/07 0 788 750 780 16,000
1987/08/06 0 750 740 750 6,000
1987/08/05 0 730 730 730 2,000
1987/08/04 0 749 735 735 2,000
1987/08/03 0 750 745 750 3,000
1987/08/01 0 730 730 730 3,000
1987/07/31 0 760 740 740 18,000
1987/07/30 0 790 730 790 13,000
1987/07/29 0 720 712 720 19,000
1987/07/28 0 710 702 710 10,000
1987/07/27 0 701 700 700 3,000
1987/07/25 0 700 700 700 2,000
1987/07/24 0 682 682 682 1,000
1987/07/23 0 680 680 680 1,000
1987/07/22 0 700 675 675 2,000
1987/07/21 0 690 666 690 2,000
1987/07/20 0 700 700 700 1,000
1987/07/17 0 730 700 730 5,000
1987/07/16 0 730 720 720 3,000
1987/07/15 0 748 696 740 15,000
1987/07/14 0 695 675 690 5,000
1987/07/13 0 690 660 675 6,000
1987/07/10 0 660 651 651 3,000
1987/07/09 0 689 671 671 2,000
1987/07/08 0 689 670 670 2,000
1987/07/07 0 690 690 690 1,000
1987/07/06 0 702 695 695 3,000
1987/07/04 0 702 700 702 8,000
1987/07/03 0 702 700 700 8,000
1987/07/02 0 712 710 710 2,000
1987/07/01 0 712 710 712 3,000
1987/06/30 0 710 710 710 1,000
1987/06/29 0 740 700 700 7,000
1987/06/27 0 725 720 720 3,000
1987/06/26 0 739 739 739 1,000
1987/06/25 0 730 730 730 1,000
1987/06/24 0 749 730 730 2,000
1987/06/23 0 759 730 730 5,000
1987/06/22 0 759 751 759 2,000
1987/06/19 0 779 760 760 3,000
1987/06/18 0 780 770 780 15,000
1987/06/17 0 779 769 770 4,000
1987/06/16 0 760 750 750 7,000
1987/06/15 0 779 760 770 5,000
1987/06/12 0 780 750 780 15,000
1987/06/11 0 751 750 750 5,000
1987/06/10 0 760 750 750 3,000
1987/06/09 0 780 770 770 5,000
1987/06/08 0 770 770 770 1,000
1987/06/06 0 760 760 760 2,000
1987/06/05 0 760 750 750 9,000
1987/06/04 0 789 780 780 7,000
1987/06/03 0 790 750 790 23,000
1987/06/02 0 760 720 760 22,000
1987/06/01 0 760 760 760 1,000
1987/05/30 0 759 759 759 2,000
1987/05/29 0 770 750 750 5,000
1987/05/28 0 779 750 779 6,000
1987/05/27 0 760 730 750 14,000
1987/05/26 0 759 730 745 19,000
1987/05/25 0 760 685 720 16,000
1987/05/23 0 701 690 690 5,000
1987/05/22 0 700 700 700 5,000
1987/05/21 0 720 686 700 25,000
1987/05/20 0 685 560 685 39,000
1987/05/19 0 650 540 540 35,000
1987/05/18 0 680 650 650 20,000
1987/05/15 0 691 690 690 9,000
1987/05/14 0 700 700 700 6,000
1987/05/13 0 715 700 700 12,000
1987/05/11 0 740 720 740 4,000
1987/05/07 0 730 730 730 2,000
1987/05/06 0 770 740 750 9,000
1987/05/02 0 750 720 750 5,000
1987/05/01 0 725 710 710 3,000
1987/04/28 0 682 682 682 1,000
1987/04/27 0 700 690 691 6,000
1987/04/25 0 735 700 735 6,000
1987/04/24 0 750 749 750 3,000
1987/04/23 0 749 700 749 11,000
1987/04/22 0 730 680 700 14,000
1987/04/21 0 710 680 700 20,000
1987/04/20 0 730 720 720 7,000
1987/04/17 0 770 701 701 51,000
1987/04/16 0 771 720 720 8,000
1987/04/15 0 820 800 800 8,000
1987/04/13 0 898 830 830 4,000
1987/04/10 0 855 855 855 1,000
1987/04/09 0 900 899 899 6,000
1987/04/08 0 900 850 900 17,000
1987/04/07 0 900 880 880 6,000
1987/04/06 0 900 900 900 15,000
1987/04/04 0 900 900 900 11,000
1987/04/03 0 910 900 900 13,000
1987/04/02 0 935 900 900 5,000
1987/04/01 0 905 905 905 3,000
1987/03/31 0 950 850 950 17,000
1987/03/28 0 950 950 950 6,000
1987/03/27 0 970 920 920 14,000
1987/03/26 0 930 910 920 24,000
1987/03/25 0 980 875 920 33,000
1987/03/24 0 950 930 950 7,000
1987/03/23 0 950 930 931 8,000
1987/03/20 0 980 950 960 26,000
1987/03/19 0 1,110 990 990 57,000
1987/03/18 0 1,050 1,030 1,030 18,000
1987/03/17 0 1,070 1,060 1,060 4,000
1987/03/16 0 1,100 1,070 1,100 8,000
1987/03/13 0 1,120 1,070 1,100 14,000
1987/03/12 0 1,150 1,030 1,050 21,000
1987/03/11 0 1,290 1,180 1,200 121,000
1987/03/10 0 1,210 1,000 1,210 139,000
1987/03/09 0 1,020 970 970 63,000
1987/03/07 0 1,000 965 965 11,000
1987/03/06 0 1,010 980 1,000 48,000
1987/03/05 0 1,030 980 1,000 27,000
1987/03/04 0 1,070 1,000 1,000 29,000
1987/03/03 0 1,090 1,030 1,040 17,000
1987/03/02 0 1,050 1,030 1,050 6,000

このページの先頭へ