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 |
|---|---|---|---|---|---|
| 1991/12/30 | 462 | 462 | 462 | 462 | 3,000 |
| 1991/12/27 | 480 | 480 | 462 | 462 | 6,000 |
| 1991/12/25 | 460 | 461 | 460 | 461 | 5,000 |
| 1991/12/24 | 490 | 490 | 465 | 465 | 2,000 |
| 1991/12/20 | 525 | 525 | 510 | 510 | 11,000 |
| 1991/12/19 | 525 | 525 | 525 | 525 | 2,000 |
| 1991/12/18 | 515 | 530 | 515 | 525 | 5,000 |
| 1991/12/17 | 525 | 526 | 509 | 510 | 10,000 |
| 1991/12/13 | 546 | 546 | 530 | 535 | 5,000 |
| 1991/12/12 | 546 | 546 | 546 | 546 | 1,000 |
| 1991/12/11 | 530 | 530 | 525 | 525 | 10,000 |
| 1991/12/10 | 550 | 550 | 535 | 545 | 5,000 |
| 1991/12/09 | 595 | 595 | 589 | 589 | 3,000 |
| 1991/12/06 | 550 | 595 | 550 | 595 | 12,000 |
| 1991/12/05 | 550 | 550 | 532 | 540 | 14,000 |
| 1991/12/04 | 560 | 570 | 550 | 560 | 7,000 |
| 1991/12/03 | 540 | 565 | 540 | 560 | 18,000 |
| 1991/12/02 | 579 | 580 | 532 | 532 | 31,000 |
| 1991/11/29 | 581 | 610 | 570 | 585 | 71,000 |
| 1991/11/28 | 582 | 582 | 570 | 580 | 13,000 |
| 1991/11/27 | 576 | 595 | 570 | 580 | 57,000 |
| 1991/11/26 | 600 | 610 | 552 | 552 | 72,000 |
| 1991/11/25 | 610 | 615 | 572 | 572 | 85,000 |
| 1991/11/22 | 610 | 635 | 600 | 600 | 223,000 |
| 1991/11/21 | 551 | 609 | 551 | 600 | 73,000 |
| 1991/11/20 | 620 | 629 | 545 | 545 | 95,000 |
| 1991/11/19 | 550 | 620 | 550 | 618 | 139,000 |
| 1991/11/18 | 543 | 547 | 520 | 540 | 28,000 |
| 1991/11/15 | 541 | 590 | 541 | 558 | 158,000 |
| 1991/11/14 | 500 | 549 | 500 | 541 | 54,000 |
| 1991/11/13 | 530 | 571 | 500 | 500 | 133,000 |
| 1991/11/12 | 430 | 517 | 430 | 517 | 18,000 |
| 1991/11/07 | 423 | 423 | 420 | 421 | 11,000 |
| 1991/11/06 | 440 | 440 | 425 | 425 | 6,000 |
| 1991/11/05 | 450 | 450 | 444 | 444 | 3,000 |
| 1991/11/01 | 450 | 450 | 450 | 450 | 3,000 |
| 1991/10/31 | 464 | 464 | 450 | 450 | 5,000 |
| 1991/10/29 | 470 | 470 | 465 | 465 | 3,000 |
| 1991/10/25 | 0 | 470 | 470 | 470 | 5,000 |
| 1991/10/24 | 0 | 470 | 469 | 470 | 11,000 |
| 1991/10/23 | 0 | 463 | 463 | 463 | 2,000 |
| 1991/10/22 | 0 | 475 | 462 | 470 | 8,000 |
| 1991/10/21 | 0 | 470 | 460 | 470 | 6,000 |
| 1991/10/18 | 0 | 480 | 460 | 478 | 4,000 |
| 1991/10/17 | 0 | 480 | 480 | 480 | 1,000 |
| 1991/10/16 | 0 | 470 | 469 | 470 | 3,000 |
| 1991/10/15 | 0 | 460 | 460 | 460 | 1,000 |
| 1991/10/11 | 0 | 469 | 469 | 469 | 2,000 |
| 1991/10/07 | 0 | 478 | 475 | 478 | 2,000 |
| 1991/10/02 | 0 | 470 | 452 | 452 | 3,000 |
| 1991/10/01 | 0 | 470 | 465 | 465 | 2,000 |
| 1991/09/30 | 0 | 490 | 480 | 480 | 3,000 |
| 1991/09/27 | 0 | 487 | 485 | 485 | 2,000 |
| 1991/09/26 | 0 | 485 | 475 | 475 | 8,000 |
| 1991/09/25 | 0 | 450 | 450 | 450 | 19,000 |
| 1991/09/19 | 0 | 440 | 420 | 424 | 9,000 |
| 1991/09/18 | 0 | 440 | 440 | 440 | 1,000 |
| 1991/09/17 | 0 | 460 | 450 | 452 | 5,000 |
| 1991/09/13 | 0 | 440 | 440 | 440 | 1,000 |
| 1991/09/12 | 0 | 446 | 446 | 446 | 1,000 |
| 1991/09/10 | 0 | 459 | 450 | 450 | 3,000 |
| 1991/09/09 | 0 | 460 | 460 | 460 | 2,000 |
| 1991/09/06 | 0 | 460 | 460 | 460 | 1,000 |
| 1991/09/05 | 0 | 476 | 450 | 476 | 2,000 |
| 1991/09/04 | 0 | 432 | 432 | 432 | 1,000 |
| 1991/08/28 | 0 | 441 | 440 | 441 | 2,000 |
| 1991/08/27 | 0 | 430 | 420 | 420 | 4,000 |
| 1991/08/26 | 0 | 450 | 440 | 440 | 3,000 |
| 1991/08/23 | 0 | 460 | 460 | 460 | 2,000 |
| 1991/08/22 | 0 | 465 | 465 | 465 | 1,000 |
| 1991/08/21 | 0 | 450 | 445 | 450 | 6,000 |
| 1991/08/20 | 0 | 450 | 440 | 441 | 6,000 |
| 1991/08/16 | 0 | 490 | 490 | 490 | 1,000 |
| 1991/08/15 | 0 | 481 | 481 | 481 | 1,000 |
| 1991/08/12 | 0 | 513 | 481 | 481 | 3,000 |
| 1991/08/09 | 0 | 517 | 517 | 517 | 1,000 |
| 1991/08/08 | 0 | 500 | 498 | 500 | 3,000 |
| 1991/08/07 | 0 | 500 | 500 | 500 | 2,000 |
| 1991/08/02 | 0 | 497 | 497 | 497 | 1,000 |
| 1991/07/31 | 0 | 520 | 520 | 520 | 1,000 |
| 1991/07/29 | 0 | 491 | 491 | 491 | 1,000 |
| 1991/07/26 | 0 | 490 | 490 | 490 | 3,000 |
| 1991/07/25 | 0 | 501 | 490 | 490 | 7,000 |
| 1991/07/24 | 0 | 505 | 501 | 501 | 2,000 |
| 1991/07/23 | 0 | 501 | 501 | 501 | 1,000 |
| 1991/07/22 | 0 | 510 | 510 | 510 | 2,000 |
| 1991/07/19 | 0 | 510 | 510 | 510 | 1,000 |
| 1991/07/18 | 0 | 530 | 510 | 510 | 4,000 |
| 1991/07/17 | 0 | 520 | 510 | 520 | 4,000 |
| 1991/07/15 | 0 | 540 | 539 | 540 | 3,000 |
| 1991/07/12 | 0 | 540 | 540 | 540 | 2,000 |
| 1991/07/11 | 0 | 540 | 502 | 540 | 3,000 |
| 1991/07/10 | 0 | 500 | 489 | 500 | 4,000 |
| 1991/07/09 | 0 | 500 | 440 | 440 | 12,000 |
| 1991/07/08 | 0 | 501 | 500 | 500 | 9,000 |
| 1991/07/05 | 0 | 515 | 511 | 511 | 10,000 |
| 1991/07/04 | 0 | 515 | 510 | 515 | 9,000 |
| 1991/07/03 | 0 | 550 | 520 | 526 | 12,000 |
| 1991/07/02 | 0 | 550 | 530 | 540 | 17,000 |
| 1991/07/01 | 0 | 525 | 521 | 521 | 13,000 |
| 1991/06/28 | 0 | 521 | 515 | 515 | 7,000 |
| 1991/06/27 | 0 | 535 | 520 | 521 | 13,000 |
| 1991/06/26 | 0 | 540 | 535 | 535 | 9,000 |
| 1991/06/25 | 0 | 520 | 515 | 520 | 13,000 |
| 1991/06/24 | 0 | 531 | 521 | 521 | 14,000 |
| 1991/06/21 | 0 | 550 | 531 | 531 | 16,000 |
| 1991/06/20 | 0 | 580 | 540 | 550 | 8,000 |
| 1991/06/19 | 0 | 580 | 540 | 560 | 11,000 |
| 1991/06/18 | 0 | 615 | 599 | 599 | 2,000 |
| 1991/06/17 | 0 | 635 | 630 | 630 | 30,000 |
| 1991/06/14 | 0 | 665 | 630 | 630 | 78,000 |
| 1991/06/13 | 0 | 650 | 560 | 642 | 63,000 |
| 1991/06/12 | 0 | 570 | 560 | 560 | 18,000 |
| 1991/06/11 | 0 | 585 | 550 | 560 | 13,000 |
| 1991/06/10 | 0 | 585 | 540 | 580 | 34,000 |
| 1991/06/07 | 0 | 540 | 530 | 530 | 17,000 |
| 1991/06/06 | 0 | 540 | 530 | 530 | 8,000 |
| 1991/06/05 | 0 | 530 | 530 | 530 | 2,000 |
| 1991/06/04 | 0 | 521 | 521 | 521 | 1,000 |
| 1991/06/03 | 0 | 550 | 550 | 550 | 2,000 |
| 1991/05/31 | 0 | 550 | 545 | 550 | 8,000 |
| 1991/05/30 | 0 | 550 | 540 | 545 | 8,000 |
| 1991/05/29 | 0 | 530 | 530 | 530 | 8,000 |
| 1991/05/27 | 0 | 558 | 500 | 500 | 4,000 |
| 1991/05/24 | 0 | 560 | 560 | 560 | 1,000 |
| 1991/05/23 | 0 | 565 | 560 | 560 | 6,000 |
| 1991/05/22 | 0 | 565 | 555 | 565 | 5,000 |
| 1991/05/21 | 0 | 565 | 560 | 560 | 8,000 |
| 1991/05/20 | 0 | 576 | 565 | 565 | 4,000 |
| 1991/05/17 | 0 | 575 | 565 | 575 | 17,000 |
| 1991/05/16 | 0 | 575 | 566 | 575 | 5,000 |
| 1991/05/15 | 0 | 575 | 565 | 575 | 19,000 |
| 1991/05/14 | 0 | 574 | 570 | 570 | 11,000 |
| 1991/05/13 | 0 | 570 | 569 | 569 | 4,000 |
| 1991/05/10 | 0 | 574 | 560 | 570 | 14,000 |
| 1991/05/09 | 0 | 574 | 550 | 550 | 11,000 |
| 1991/05/08 | 0 | 575 | 570 | 575 | 10,000 |
| 1991/05/07 | 0 | 580 | 575 | 575 | 5,000 |
| 1991/05/02 | 0 | 580 | 575 | 575 | 8,000 |
| 1991/05/01 | 0 | 580 | 575 | 580 | 8,000 |
| 1991/04/30 | 0 | 585 | 570 | 570 | 11,000 |
| 1991/04/26 | 0 | 582 | 580 | 580 | 7,000 |
| 1991/04/25 | 0 | 585 | 580 | 580 | 12,000 |
| 1991/04/24 | 0 | 585 | 575 | 585 | 11,000 |
| 1991/04/23 | 0 | 583 | 570 | 582 | 12,000 |
| 1991/04/22 | 0 | 589 | 580 | 585 | 7,000 |
| 1991/04/19 | 0 | 584 | 580 | 584 | 17,000 |
| 1991/04/18 | 0 | 588 | 580 | 580 | 3,000 |
| 1991/04/17 | 0 | 590 | 580 | 590 | 4,000 |
| 1991/04/16 | 0 | 600 | 575 | 590 | 13,000 |
| 1991/04/15 | 0 | 575 | 570 | 570 | 13,000 |
| 1991/04/12 | 0 | 580 | 570 | 579 | 9,000 |
| 1991/04/11 | 0 | 580 | 560 | 570 | 7,000 |
| 1991/04/10 | 0 | 579 | 531 | 579 | 7,000 |
| 1991/04/09 | 0 | 580 | 565 | 570 | 4,000 |
| 1991/04/08 | 0 | 580 | 580 | 580 | 4,000 |
| 1991/04/05 | 0 | 580 | 560 | 580 | 5,000 |
| 1991/04/04 | 0 | 580 | 575 | 580 | 5,000 |
| 1991/04/03 | 0 | 561 | 555 | 561 | 2,000 |
| 1991/04/02 | 0 | 620 | 585 | 585 | 25,000 |
| 1991/04/01 | 0 | 590 | 550 | 590 | 22,000 |
| 1991/03/29 | 0 | 532 | 510 | 532 | 5,000 |
| 1991/03/28 | 0 | 510 | 500 | 505 | 5,000 |
| 1991/03/27 | 0 | 530 | 510 | 510 | 3,000 |
| 1991/03/26 | 0 | 530 | 530 | 530 | 1,000 |
| 1991/03/25 | 0 | 531 | 490 | 490 | 24,000 |
| 1991/03/22 | 0 | 520 | 520 | 520 | 8,000 |
| 1991/03/20 | 0 | 520 | 510 | 510 | 3,000 |
| 1991/03/19 | 0 | 510 | 500 | 501 | 16,000 |
| 1991/03/18 | 0 | 515 | 495 | 500 | 44,000 |
| 1991/03/15 | 0 | 515 | 505 | 505 | 37,000 |
| 1991/03/14 | 0 | 520 | 515 | 515 | 10,000 |
| 1991/03/13 | 0 | 535 | 515 | 515 | 16,000 |
| 1991/03/12 | 0 | 540 | 540 | 540 | 3,000 |
| 1991/03/11 | 0 | 520 | 520 | 520 | 1,000 |
| 1991/03/08 | 0 | 541 | 520 | 541 | 3,000 |
| 1991/03/07 | 0 | 520 | 501 | 506 | 17,000 |
| 1991/03/06 | 0 | 550 | 550 | 550 | 2,000 |
| 1991/03/04 | 0 | 570 | 555 | 570 | 8,000 |
| 1991/03/01 | 0 | 551 | 530 | 551 | 4,000 |
| 1991/02/28 | 0 | 550 | 550 | 550 | 1,000 |
| 1991/02/27 | 0 | 530 | 523 | 523 | 2,000 |
| 1991/02/25 | 0 | 540 | 520 | 520 | 3,000 |
| 1991/02/22 | 0 | 561 | 520 | 560 | 5,000 |
| 1991/02/21 | 0 | 540 | 520 | 540 | 4,000 |
| 1991/02/19 | 0 | 590 | 510 | 510 | 7,000 |
| 1991/02/18 | 0 | 590 | 580 | 580 | 7,000 |
| 1991/02/15 | 0 | 580 | 570 | 570 | 11,000 |
| 1991/02/14 | 0 | 560 | 535 | 560 | 6,000 |
| 1991/02/13 | 0 | 520 | 502 | 520 | 24,000 |
| 1991/02/12 | 0 | 500 | 499 | 500 | 8,000 |
| 1991/02/08 | 0 | 485 | 485 | 485 | 10,000 |
| 1991/02/07 | 0 | 475 | 470 | 475 | 12,000 |
| 1991/02/06 | 0 | 470 | 470 | 470 | 1,000 |
| 1991/02/05 | 0 | 519 | 485 | 485 | 3,000 |
| 1991/02/01 | 0 | 485 | 485 | 485 | 1,000 |
| 1991/01/31 | 0 | 485 | 485 | 485 | 1,000 |
| 1991/01/29 | 0 | 499 | 495 | 495 | 5,000 |
| 1991/01/28 | 0 | 600 | 550 | 550 | 46,000 |
| 1991/01/25 | 0 | 555 | 475 | 555 | 31,000 |
| 1991/01/24 | 0 | 475 | 450 | 475 | 3,000 |
| 1991/01/23 | 0 | 450 | 450 | 450 | 2,000 |
| 1991/01/22 | 0 | 450 | 450 | 450 | 1,000 |
| 1991/01/18 | 0 | 479 | 479 | 479 | 1,000 |
| 1991/01/17 | 0 | 440 | 431 | 440 | 2,000 |
| 1991/01/16 | 0 | 450 | 450 | 450 | 5,000 |
| 1991/01/14 | 0 | 470 | 470 | 470 | 2,000 |
| 1991/01/11 | 0 | 480 | 480 | 480 | 1,000 |
| 1991/01/10 | 0 | 500 | 480 | 480 | 2,000 |
| 1991/01/09 | 0 | 480 | 480 | 480 | 5,000 |
| 1991/01/04 | 0 | 500 | 500 | 500 | 1,000 |