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 |
---|---|---|---|---|---|
1989/12/29 | 0 | 840 | 840 | 840 | 21,000 |
1989/12/28 | 0 | 845 | 825 | 840 | 53,000 |
1989/12/27 | 0 | 821 | 820 | 820 | 16,000 |
1989/12/26 | 0 | 815 | 800 | 815 | 19,000 |
1989/12/25 | 0 | 800 | 790 | 800 | 30,000 |
1989/12/22 | 0 | 780 | 770 | 780 | 21,000 |
1989/12/21 | 0 | 761 | 761 | 761 | 1,000 |
1989/12/20 | 0 | 759 | 759 | 759 | 2,000 |
1989/12/19 | 0 | 760 | 755 | 755 | 2,000 |
1989/12/18 | 0 | 770 | 770 | 770 | 7,000 |
1989/12/15 | 0 | 780 | 770 | 770 | 6,000 |
1989/12/14 | 0 | 780 | 771 | 780 | 9,000 |
1989/12/13 | 0 | 780 | 760 | 780 | 4,000 |
1989/12/12 | 0 | 771 | 755 | 755 | 12,000 |
1989/12/11 | 0 | 775 | 770 | 770 | 6,000 |
1989/12/08 | 0 | 775 | 765 | 775 | 10,000 |
1989/12/07 | 0 | 770 | 765 | 765 | 10,000 |
1989/12/06 | 0 | 777 | 775 | 775 | 5,000 |
1989/12/05 | 0 | 780 | 775 | 780 | 12,000 |
1989/12/04 | 0 | 780 | 770 | 777 | 18,000 |
1989/12/01 | 0 | 755 | 750 | 755 | 5,000 |
1989/11/30 | 0 | 755 | 750 | 755 | 10,000 |
1989/11/29 | 0 | 760 | 750 | 750 | 4,000 |
1989/11/28 | 0 | 769 | 753 | 753 | 4,000 |
1989/11/27 | 0 | 750 | 750 | 750 | 8,000 |
1989/11/24 | 0 | 750 | 749 | 749 | 11,000 |
1989/11/22 | 0 | 750 | 749 | 750 | 2,000 |
1989/11/20 | 0 | 750 | 740 | 750 | 6,000 |
1989/11/17 | 0 | 730 | 730 | 730 | 2,000 |
1989/11/16 | 0 | 702 | 701 | 702 | 3,000 |
1989/11/15 | 0 | 705 | 700 | 700 | 8,000 |
1989/11/14 | 0 | 716 | 700 | 700 | 9,000 |
1989/11/10 | 0 | 700 | 700 | 700 | 1,000 |
1989/11/09 | 0 | 715 | 715 | 715 | 1,000 |
1989/11/08 | 0 | 734 | 734 | 734 | 1,000 |
1989/11/06 | 0 | 735 | 735 | 735 | 2,000 |
1989/11/02 | 0 | 735 | 735 | 735 | 5,000 |
1989/11/01 | 0 | 740 | 735 | 740 | 2,000 |
1989/10/31 | 0 | 750 | 750 | 750 | 2,000 |
1989/10/30 | 0 | 766 | 760 | 760 | 3,000 |
1989/10/27 | 0 | 770 | 760 | 770 | 2,000 |
1989/10/26 | 0 | 771 | 770 | 770 | 2,000 |
1989/10/25 | 0 | 780 | 775 | 775 | 13,000 |
1989/10/24 | 0 | 780 | 776 | 780 | 7,000 |
1989/10/23 | 0 | 790 | 775 | 775 | 5,000 |
1989/10/20 | 0 | 800 | 790 | 790 | 6,000 |
1989/10/19 | 0 | 800 | 745 | 800 | 18,000 |
1989/10/18 | 0 | 745 | 744 | 745 | 6,000 |
1989/10/17 | 0 | 744 | 744 | 744 | 3,000 |
1989/10/16 | 0 | 745 | 735 | 745 | 9,000 |
1989/10/13 | 0 | 750 | 739 | 745 | 16,000 |
1989/10/12 | 0 | 741 | 730 | 740 | 27,000 |
1989/10/11 | 0 | 725 | 716 | 725 | 14,000 |
1989/10/09 | 0 | 713 | 701 | 713 | 26,000 |
1989/10/06 | 0 | 710 | 693 | 710 | 6,000 |
1989/10/05 | 0 | 690 | 689 | 690 | 7,000 |
1989/10/04 | 0 | 690 | 680 | 690 | 8,000 |
1989/10/03 | 0 | 680 | 680 | 680 | 1,000 |
1989/10/02 | 0 | 680 | 679 | 680 | 11,000 |
1989/09/27 | 0 | 680 | 680 | 680 | 9,000 |
1989/09/25 | 0 | 661 | 661 | 661 | 1,000 |
1989/09/21 | 0 | 680 | 680 | 680 | 2,000 |
1989/09/20 | 0 | 680 | 680 | 680 | 3,000 |
1989/09/19 | 0 | 680 | 680 | 680 | 1,000 |
1989/09/14 | 0 | 680 | 680 | 680 | 4,000 |
1989/09/12 | 0 | 680 | 680 | 680 | 3,000 |
1989/09/06 | 0 | 685 | 682 | 682 | 2,000 |
1989/09/04 | 0 | 671 | 671 | 671 | 2,000 |
1989/09/01 | 0 | 690 | 690 | 690 | 8,000 |
1989/08/31 | 0 | 689 | 680 | 689 | 6,000 |
1989/08/30 | 0 | 687 | 687 | 687 | 1,000 |
1989/08/29 | 0 | 688 | 687 | 688 | 4,000 |
1989/08/28 | 0 | 690 | 685 | 689 | 11,000 |
1989/08/25 | 0 | 684 | 680 | 680 | 7,000 |
1989/08/24 | 0 | 680 | 680 | 680 | 4,000 |
1989/08/23 | 0 | 680 | 678 | 680 | 4,000 |
1989/08/22 | 0 | 679 | 670 | 670 | 2,000 |
1989/08/21 | 0 | 669 | 669 | 669 | 1,000 |
1989/08/18 | 0 | 665 | 651 | 665 | 5,000 |
1989/08/16 | 0 | 650 | 649 | 649 | 7,000 |
1989/08/15 | 0 | 650 | 649 | 650 | 6,000 |
1989/08/14 | 0 | 650 | 649 | 649 | 2,000 |
1989/08/11 | 0 | 650 | 650 | 650 | 5,000 |
1989/08/09 | 0 | 630 | 630 | 630 | 2,000 |
1989/08/02 | 0 | 620 | 617 | 620 | 4,000 |
1989/08/01 | 0 | 616 | 616 | 616 | 15,000 |
1989/07/25 | 0 | 632 | 632 | 632 | 1,000 |
1989/07/21 | 0 | 620 | 620 | 620 | 3,000 |
1989/07/18 | 0 | 615 | 606 | 606 | 3,000 |
1989/07/17 | 0 | 620 | 615 | 615 | 2,000 |
1989/07/14 | 0 | 620 | 620 | 620 | 2,000 |
1989/07/13 | 0 | 620 | 612 | 620 | 3,000 |
1989/07/12 | 0 | 611 | 611 | 611 | 1,000 |
1989/07/11 | 0 | 610 | 610 | 610 | 1,000 |
1989/07/10 | 0 | 610 | 610 | 610 | 2,000 |
1989/07/07 | 0 | 609 | 609 | 609 | 1,000 |
1989/07/06 | 0 | 610 | 610 | 610 | 1,000 |
1989/07/05 | 0 | 610 | 610 | 610 | 2,000 |
1989/07/04 | 0 | 610 | 610 | 610 | 1,000 |
1989/07/03 | 0 | 610 | 610 | 610 | 1,000 |
1989/06/30 | 0 | 620 | 620 | 620 | 1,000 |
1989/06/29 | 0 | 610 | 610 | 610 | 1,000 |
1989/06/28 | 0 | 605 | 605 | 605 | 1,000 |
1989/06/26 | 0 | 600 | 599 | 600 | 5,000 |
1989/06/23 | 0 | 600 | 600 | 600 | 4,000 |
1989/06/22 | 0 | 600 | 600 | 600 | 2,000 |
1989/06/19 | 0 | 625 | 625 | 625 | 1,000 |
1989/06/16 | 0 | 630 | 630 | 630 | 3,000 |
1989/06/13 | 0 | 630 | 630 | 630 | 5,000 |
1989/06/12 | 0 | 631 | 631 | 631 | 1,000 |
1989/06/08 | 0 | 630 | 630 | 630 | 2,000 |
1989/06/07 | 0 | 630 | 630 | 630 | 1,000 |
1989/06/05 | 0 | 635 | 635 | 635 | 3,000 |
1989/06/02 | 0 | 634 | 633 | 634 | 2,000 |
1989/06/01 | 0 | 635 | 635 | 635 | 1,000 |
1989/05/31 | 0 | 632 | 632 | 632 | 2,000 |
1989/05/30 | 0 | 635 | 632 | 632 | 5,000 |
1989/05/29 | 0 | 632 | 632 | 632 | 1,000 |
1989/05/26 | 0 | 649 | 649 | 649 | 1,000 |
1989/05/25 | 0 | 649 | 632 | 649 | 3,000 |
1989/05/24 | 0 | 632 | 630 | 632 | 6,000 |
1989/05/23 | 0 | 645 | 645 | 645 | 1,000 |
1989/05/19 | 0 | 631 | 630 | 630 | 2,000 |
1989/05/17 | 0 | 641 | 641 | 641 | 1,000 |
1989/05/15 | 0 | 650 | 650 | 650 | 5,000 |
1989/05/12 | 0 | 650 | 650 | 650 | 4,000 |
1989/05/10 | 0 | 630 | 625 | 630 | 4,000 |
1989/05/09 | 0 | 625 | 620 | 620 | 8,000 |
1989/05/08 | 0 | 625 | 610 | 620 | 12,000 |
1989/05/02 | 0 | 610 | 610 | 610 | 1,000 |
1989/05/01 | 0 | 601 | 601 | 601 | 4,000 |
1989/04/28 | 0 | 605 | 600 | 600 | 7,000 |
1989/04/27 | 0 | 600 | 595 | 600 | 5,000 |
1989/04/26 | 0 | 600 | 591 | 595 | 3,000 |
1989/04/25 | 0 | 575 | 573 | 573 | 2,000 |
1989/04/24 | 0 | 605 | 600 | 600 | 9,000 |
1989/04/21 | 0 | 620 | 610 | 610 | 3,000 |
1989/04/20 | 0 | 615 | 610 | 610 | 7,000 |
1989/04/17 | 0 | 611 | 611 | 611 | 1,000 |
1989/04/14 | 0 | 605 | 605 | 605 | 1,000 |
1989/04/12 | 0 | 631 | 620 | 620 | 2,000 |
1989/04/10 | 0 | 630 | 630 | 630 | 1,000 |
1989/04/07 | 0 | 640 | 635 | 635 | 4,000 |
1989/04/05 | 0 | 650 | 650 | 650 | 3,000 |
1989/04/04 | 0 | 640 | 636 | 640 | 2,000 |
1989/03/31 | 0 | 635 | 635 | 635 | 1,000 |
1989/03/30 | 0 | 635 | 635 | 635 | 1,000 |
1989/03/27 | 0 | 635 | 631 | 635 | 2,000 |
1989/03/24 | 0 | 639 | 639 | 639 | 3,000 |
1989/03/23 | 0 | 650 | 640 | 640 | 10,000 |
1989/03/22 | 0 | 650 | 650 | 650 | 1,000 |
1989/03/17 | 0 | 650 | 650 | 650 | 1,000 |
1989/03/16 | 0 | 650 | 650 | 650 | 3,000 |
1989/03/14 | 0 | 659 | 650 | 650 | 3,000 |
1989/03/13 | 0 | 660 | 660 | 660 | 2,000 |
1989/03/10 | 0 | 660 | 660 | 660 | 2,000 |
1989/03/09 | 0 | 660 | 660 | 660 | 4,000 |
1989/03/06 | 0 | 670 | 660 | 660 | 5,000 |
1989/03/02 | 0 | 680 | 680 | 680 | 3,000 |
1989/03/01 | 0 | 660 | 660 | 660 | 3,000 |
1989/02/28 | 0 | 661 | 661 | 661 | 1,000 |
1989/02/27 | 0 | 660 | 660 | 660 | 3,000 |
1989/02/23 | 0 | 651 | 651 | 651 | 1,000 |
1989/02/22 | 0 | 650 | 647 | 650 | 2,000 |
1989/02/20 | 0 | 666 | 666 | 666 | 1,000 |
1989/02/16 | 0 | 691 | 691 | 691 | 3,000 |
1989/02/14 | 0 | 700 | 700 | 700 | 1,000 |
1989/02/10 | 0 | 710 | 700 | 700 | 3,000 |
1989/02/09 | 0 | 710 | 710 | 710 | 2,000 |
1989/02/08 | 0 | 720 | 719 | 720 | 5,000 |
1989/02/07 | 0 | 720 | 720 | 720 | 5,000 |
1989/02/06 | 0 | 724 | 720 | 720 | 2,000 |
1989/02/03 | 0 | 728 | 728 | 728 | 2,000 |
1989/02/02 | 0 | 727 | 727 | 727 | 1,000 |
1989/02/01 | 0 | 730 | 710 | 730 | 5,000 |
1989/01/31 | 0 | 700 | 686 | 695 | 7,000 |
1989/01/30 | 0 | 681 | 676 | 680 | 10,000 |
1989/01/28 | 0 | 671 | 671 | 671 | 1,000 |
1989/01/27 | 0 | 668 | 665 | 665 | 6,000 |
1989/01/26 | 0 | 669 | 667 | 669 | 3,000 |
1989/01/25 | 0 | 666 | 666 | 666 | 1,000 |
1989/01/23 | 0 | 667 | 667 | 667 | 1,000 |
1989/01/20 | 0 | 669 | 669 | 669 | 2,000 |
1989/01/18 | 0 | 665 | 665 | 665 | 2,000 |
1989/01/13 | 0 | 650 | 650 | 650 | 1,000 |
1989/01/12 | 0 | 669 | 669 | 669 | 1,000 |
1989/01/11 | 0 | 669 | 669 | 669 | 1,000 |
1989/01/10 | 0 | 625 | 620 | 620 | 4,000 |
1989/01/09 | 0 | 615 | 615 | 615 | 3,000 |
1989/01/06 | 0 | 610 | 610 | 610 | 2,000 |