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
1990/12/28 0 461 461 461 1,000
1990/12/27 0 451 425 451 2,000
1990/12/26 0 411 411 411 3,000
1990/12/25 0 510 410 410 5,000
1990/12/21 0 510 510 510 2,000
1990/12/19 0 540 530 540 36,000
1990/12/18 0 530 530 530 1,000
1990/12/17 0 530 530 530 6,000
1990/12/14 0 550 530 530 9,000
1990/12/13 0 550 550 550 2,000
1990/12/07 0 560 550 550 8,000
1990/12/06 0 559 530 559 2,000
1990/12/05 0 505 500 500 4,000
1990/12/03 0 560 560 560 1,000
1990/11/30 0 550 550 550 1,000
1990/11/29 0 570 569 569 4,000
1990/11/28 0 630 580 630 3,000
1990/11/26 0 580 551 580 3,000
1990/11/22 0 570 570 570 1,000
1990/11/20 0 590 590 590 1,000
1990/11/19 0 590 590 590 1,000
1990/11/14 0 610 610 610 5,000
1990/11/13 0 610 610 610 2,000
1990/11/09 0 601 601 601 1,000
1990/11/08 0 610 610 610 2,000
1990/11/07 0 610 610 610 1,000
1990/11/06 0 650 610 610 2,000
1990/11/05 0 650 650 650 1,000
1990/11/01 0 690 680 680 2,000
1990/10/31 0 680 680 680 3,000
1990/10/30 0 680 671 671 6,000
1990/10/29 0 680 680 680 2,000
1990/10/26 0 661 659 660 4,000
1990/10/25 0 660 660 660 1,000
1990/10/24 0 660 660 660 2,000
1990/10/23 0 660 660 660 1,000
1990/10/22 0 660 640 650 5,000
1990/10/19 0 650 640 640 7,000
1990/10/17 0 600 600 600 2,000
1990/10/16 0 630 630 630 1,000
1990/10/15 0 640 640 640 2,000
1990/10/12 0 640 640 640 1,000
1990/10/11 0 650 650 650 1,000
1990/10/09 0 720 690 720 6,000
1990/10/08 0 660 640 660 2,000
1990/10/05 0 610 550 610 6,000
1990/10/04 0 560 550 550 15,000
1990/10/03 0 560 510 560 10,000
1990/10/02 0 500 480 490 9,000
1990/10/01 0 500 440 440 5,000
1990/09/28 0 551 540 540 2,000
1990/09/27 0 601 600 600 2,000
1990/09/26 0 650 650 650 1,000
1990/09/20 0 661 660 660 2,000
1990/09/18 0 710 710 710 4,000
1990/09/17 0 710 710 710 1,000
1990/09/14 0 720 720 720 1,000
1990/09/13 0 750 750 750 1,000
1990/09/12 0 750 739 750 4,000
1990/09/11 0 740 740 740 1,000
1990/09/07 0 750 750 750 5,000
1990/09/05 0 760 760 760 2,000
1990/09/04 0 800 770 770 13,000
1990/09/03 0 815 770 770 4,000
1990/08/31 0 801 795 795 8,000
1990/08/30 0 771 770 770 12,000
1990/08/29 0 760 741 741 8,000
1990/08/28 0 735 735 735 1,000
1990/08/27 0 701 701 701 1,000
1990/08/24 0 701 701 701 4,000
1990/08/23 0 780 701 701 8,000
1990/08/22 0 800 800 800 1,000
1990/08/21 0 870 870 870 1,000
1990/08/20 0 930 930 930 1,000
1990/08/17 0 931 930 931 2,000
1990/08/16 0 959 950 955 4,000
1990/08/15 0 930 930 930 1,000
1990/08/14 0 861 861 861 2,000
1990/08/13 0 960 960 960 1,000
1990/08/10 0 970 950 970 7,000
1990/08/09 0 950 950 950 2,000
1990/08/08 0 841 841 841 1,000
1990/08/07 0 802 802 802 1,000
1990/08/06 0 901 901 901 1,000
1990/08/03 0 1,030 945 1,000 9,000
1990/08/02 0 1,010 1,010 1,010 8,000
1990/08/01 0 1,010 1,000 1,010 5,000
1990/07/31 0 1,020 1,010 1,020 6,000
1990/07/30 0 1,040 1,020 1,020 6,000
1990/07/27 0 1,040 1,020 1,030 15,000
1990/07/26 0 1,040 1,010 1,010 11,000
1990/07/25 0 1,060 1,000 1,040 12,000
1990/07/24 0 1,080 1,080 1,080 2,000
1990/07/23 0 1,090 1,060 1,090 3,000
1990/07/20 0 1,130 1,100 1,130 7,000
1990/07/19 0 1,100 1,060 1,080 13,000
1990/07/18 0 1,130 1,100 1,100 12,000
1990/07/17 0 1,170 1,140 1,140 20,000
1990/07/16 0 1,170 1,120 1,160 11,000
1990/07/13 0 1,200 1,150 1,150 19,000
1990/07/12 0 1,210 1,170 1,190 22,000
1990/07/11 0 1,210 1,100 1,110 36,000
1990/07/10 0 1,270 1,220 1,220 28,000
1990/07/09 0 1,300 1,250 1,250 27,000
1990/07/06 0 1,300 1,250 1,290 112,000
1990/07/05 0 1,330 1,220 1,250 134,000
1990/07/04 0 1,340 1,300 1,340 281,000
1990/07/03 0 1,200 1,130 1,200 283,000
1990/07/02 0 1,100 1,030 1,100 107,000
1990/06/29 0 1,030 1,000 1,030 23,000
1990/06/28 0 1,050 1,020 1,020 14,000
1990/06/27 0 1,060 1,040 1,040 24,000
1990/06/26 0 1,050 1,030 1,050 27,000
1990/06/25 0 1,060 1,030 1,030 55,000
1990/06/22 0 1,030 1,000 1,030 20,000
1990/06/21 0 1,010 1,000 1,000 10,000
1990/06/20 0 1,030 1,010 1,010 8,000
1990/06/19 0 1,050 1,040 1,040 10,000
1990/06/18 0 1,050 1,000 1,050 33,000
1990/06/15 0 1,030 995 1,030 33,000
1990/06/14 0 1,000 970 970 19,000
1990/06/13 0 1,000 985 985 12,000
1990/06/12 0 1,010 961 1,000 36,000
1990/06/11 0 1,060 960 960 38,000
1990/06/08 0 1,060 1,000 1,060 79,000
1990/06/07 0 1,140 1,100 1,100 182,000
1990/06/06 0 1,100 1,030 1,100 331,000
1990/06/05 0 1,020 950 1,000 227,000
1990/06/04 0 948 910 942 79,000
1990/06/01 0 910 860 910 56,000
1990/05/31 0 855 830 855 23,000
1990/05/30 0 825 808 825 19,000
1990/05/29 0 808 800 801 18,000
1990/05/28 0 845 820 820 13,000
1990/05/25 0 859 836 855 77,000
1990/05/24 0 859 800 859 76,000
1990/05/23 0 759 711 759 41,000
1990/05/22 0 710 710 710 14,000
1990/05/21 0 720 710 711 7,000
1990/05/18 0 720 720 720 7,000
1990/05/17 0 720 706 720 32,000
1990/05/16 0 715 710 710 20,000
1990/05/15 0 715 705 710 14,000
1990/05/14 0 700 690 700 28,000
1990/05/11 0 690 680 690 9,000
1990/05/10 0 676 669 676 25,000
1990/05/09 0 669 660 669 15,000
1990/05/08 0 670 659 670 21,000
1990/05/07 0 660 650 660 7,000
1990/05/02 0 660 660 660 6,000
1990/05/01 0 669 669 669 5,000
1990/04/27 0 670 670 670 3,000
1990/04/26 0 669 669 669 1,000
1990/04/25 0 699 661 661 2,000
1990/04/24 0 700 700 700 1,000
1990/04/23 0 720 719 720 6,000
1990/04/20 0 720 710 720 5,000
1990/04/19 0 720 700 700 8,000
1990/04/18 0 660 621 660 4,000
1990/04/16 0 606 603 606 2,000
1990/04/13 0 600 600 600 1,000
1990/04/11 0 600 590 590 6,000
1990/04/10 0 600 600 600 1,000
1990/04/06 0 551 551 551 1,000
1990/04/05 0 600 554 554 4,000
1990/04/04 0 600 600 600 1,000
1990/03/29 0 779 779 779 1,000
1990/03/28 0 780 720 780 3,000
1990/03/23 0 710 700 710 2,000
1990/03/22 0 760 760 760 4,000
1990/03/20 0 760 760 760 5,000
1990/03/19 0 781 760 760 6,000
1990/03/14 0 790 780 780 2,000
1990/03/13 0 790 790 790 1,000
1990/03/12 0 790 780 790 16,000
1990/03/09 0 793 760 760 41,000
1990/03/08 0 794 794 794 3,000
1990/03/07 0 795 790 795 4,000
1990/03/06 0 795 795 795 1,000
1990/03/01 0 801 801 801 1,000
1990/02/28 0 809 800 809 2,000
1990/02/27 0 800 799 800 4,000
1990/02/26 0 800 780 780 2,000
1990/02/23 0 820 820 820 2,000
1990/02/22 0 850 850 850 3,000
1990/02/21 0 865 865 865 2,000
1990/02/20 0 867 865 865 2,000
1990/02/16 0 868 865 865 2,000
1990/02/15 0 880 870 870 11,000
1990/02/14 0 880 880 880 6,000
1990/02/13 0 900 870 890 56,000
1990/02/09 0 880 878 878 10,000
1990/02/08 0 880 880 880 19,000
1990/02/07 0 880 880 880 18,000
1990/02/06 0 884 880 880 9,000
1990/02/05 0 884 880 884 23,000
1990/02/02 0 885 885 885 18,000
1990/02/01 0 899 895 895 29,000
1990/01/31 0 891 885 885 6,000
1990/01/30 0 900 880 880 369,000
1990/01/29 0 900 889 900 9,000
1990/01/26 0 902 899 899 33,000
1990/01/23 0 904 903 903 7,000
1990/01/22 0 905 905 905 20,000
1990/01/19 0 910 900 905 43,000
1990/01/18 0 904 880 900 25,000
1990/01/17 0 876 865 876 6,000
1990/01/16 0 904 860 865 16,000
1990/01/12 0 910 880 910 24,000
1990/01/11 0 910 885 890 33,000
1990/01/10 0 919 910 910 65,000
1990/01/09 0 910 900 910 66,000
1990/01/08 0 891 880 891 31,000
1990/01/05 0 862 852 862 53,000
1990/01/04 0 846 846 846 31,000

このページの先頭へ