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 |
---|---|---|---|---|---|
1992/12/30 | 561 | 561 | 561 | 561 | 3,000 |
1992/12/28 | 570 | 570 | 565 | 565 | 3,000 |
1992/12/24 | 570 | 570 | 570 | 570 | 2,000 |
1992/12/22 | 565 | 570 | 565 | 569 | 4,000 |
1992/12/21 | 565 | 565 | 565 | 565 | 4,000 |
1992/12/18 | 565 | 565 | 565 | 565 | 2,000 |
1992/12/17 | 562 | 569 | 562 | 569 | 4,000 |
1992/12/16 | 562 | 562 | 561 | 561 | 10,000 |
1992/12/15 | 562 | 570 | 562 | 570 | 3,000 |
1992/12/14 | 561 | 563 | 561 | 561 | 7,000 |
1992/12/11 | 570 | 570 | 560 | 560 | 8,000 |
1992/12/10 | 562 | 580 | 561 | 580 | 11,000 |
1992/12/08 | 572 | 580 | 561 | 561 | 12,000 |
1992/12/04 | 561 | 565 | 560 | 565 | 7,000 |
1992/12/03 | 580 | 580 | 570 | 571 | 5,000 |
1992/12/02 | 586 | 586 | 586 | 586 | 1,000 |
1992/12/01 | 560 | 600 | 560 | 580 | 20,000 |
1992/11/30 | 560 | 560 | 555 | 555 | 5,000 |
1992/11/27 | 545 | 550 | 545 | 550 | 9,000 |
1992/11/26 | 550 | 550 | 532 | 535 | 4,000 |
1992/11/25 | 550 | 560 | 550 | 560 | 8,000 |
1992/11/24 | 545 | 545 | 545 | 545 | 5,000 |
1992/11/20 | 550 | 550 | 550 | 550 | 5,000 |
1992/11/19 | 545 | 550 | 545 | 550 | 3,000 |
1992/11/18 | 545 | 545 | 545 | 545 | 3,000 |
1992/11/17 | 530 | 530 | 530 | 530 | 1,000 |
1992/11/13 | 530 | 530 | 530 | 530 | 1,000 |
1992/11/12 | 540 | 540 | 539 | 539 | 2,000 |
1992/11/11 | 540 | 540 | 540 | 540 | 1,000 |
1992/11/09 | 578 | 578 | 578 | 578 | 1,000 |
1992/11/06 | 580 | 580 | 570 | 579 | 5,000 |
1992/11/05 | 579 | 579 | 579 | 579 | 2,000 |
1992/11/04 | 584 | 584 | 580 | 580 | 4,000 |
1992/10/30 | 560 | 560 | 560 | 560 | 1,000 |
1992/10/29 | 560 | 560 | 550 | 560 | 8,000 |
1992/10/28 | 560 | 565 | 560 | 565 | 4,000 |
1992/10/27 | 570 | 570 | 560 | 560 | 2,000 |
1992/10/26 | 606 | 606 | 580 | 580 | 9,000 |
1992/10/23 | 660 | 670 | 600 | 600 | 41,000 |
1992/10/22 | 570 | 650 | 570 | 650 | 65,000 |
1992/10/21 | 550 | 550 | 550 | 550 | 1,000 |
1992/10/20 | 530 | 530 | 530 | 530 | 2,000 |
1992/10/19 | 571 | 571 | 550 | 550 | 3,000 |
1992/10/16 | 569 | 569 | 569 | 569 | 1,000 |
1992/10/15 | 550 | 570 | 550 | 570 | 4,000 |
1992/10/14 | 531 | 560 | 531 | 560 | 3,000 |
1992/10/13 | 530 | 530 | 530 | 530 | 5,000 |
1992/10/12 | 559 | 559 | 521 | 521 | 6,000 |
1992/10/09 | 550 | 560 | 550 | 560 | 3,000 |
1992/10/06 | 519 | 520 | 519 | 520 | 6,000 |
1992/10/05 | 520 | 540 | 520 | 520 | 7,000 |
1992/10/02 | 540 | 540 | 540 | 540 | 2,000 |
1992/10/01 | 555 | 555 | 540 | 540 | 4,000 |
1992/09/29 | 560 | 560 | 560 | 560 | 4,000 |
1992/09/28 | 550 | 560 | 550 | 560 | 10,000 |
1992/09/25 | 551 | 551 | 550 | 550 | 2,000 |
1992/09/24 | 560 | 560 | 550 | 550 | 12,000 |
1992/09/22 | 570 | 570 | 570 | 570 | 1,000 |
1992/09/18 | 586 | 586 | 561 | 561 | 7,000 |
1992/09/17 | 570 | 584 | 570 | 584 | 11,000 |
1992/09/10 | 590 | 590 | 590 | 590 | 2,000 |
1992/09/09 | 600 | 600 | 551 | 551 | 5,000 |
1992/09/08 | 600 | 600 | 590 | 590 | 5,000 |
1992/09/07 | 600 | 600 | 580 | 590 | 9,000 |
1992/09/04 | 599 | 600 | 590 | 600 | 17,000 |
1992/09/03 | 612 | 613 | 600 | 600 | 5,000 |
1992/09/02 | 618 | 620 | 618 | 620 | 3,000 |
1992/09/01 | 640 | 650 | 629 | 629 | 18,000 |
1992/08/31 | 600 | 629 | 585 | 628 | 20,000 |
1992/08/28 | 599 | 599 | 585 | 585 | 5,000 |
1992/08/27 | 530 | 610 | 521 | 610 | 11,000 |
1992/08/26 | 505 | 510 | 505 | 510 | 4,000 |
1992/08/25 | 501 | 505 | 501 | 505 | 3,000 |
1992/08/24 | 500 | 520 | 500 | 520 | 8,000 |
1992/08/21 | 450 | 510 | 450 | 510 | 4,000 |
1992/08/20 | 441 | 441 | 441 | 441 | 1,000 |
1992/08/19 | 440 | 441 | 440 | 440 | 7,000 |
1992/08/14 | 430 | 430 | 420 | 420 | 8,000 |
1992/08/12 | 430 | 430 | 430 | 430 | 9,000 |
1992/08/10 | 470 | 470 | 470 | 470 | 3,000 |
1992/08/07 | 490 | 490 | 490 | 490 | 4,000 |
1992/08/06 | 500 | 500 | 500 | 500 | 3,000 |
1992/08/04 | 520 | 520 | 510 | 510 | 2,000 |
1992/07/31 | 520 | 520 | 520 | 520 | 3,000 |
1992/07/30 | 520 | 520 | 512 | 512 | 3,000 |
1992/07/29 | 550 | 550 | 525 | 530 | 22,000 |
1992/07/28 | 520 | 520 | 520 | 520 | 5,000 |
1992/07/27 | 550 | 550 | 535 | 535 | 5,000 |
1992/07/24 | 551 | 551 | 545 | 545 | 3,000 |
1992/07/23 | 555 | 555 | 530 | 545 | 8,000 |
1992/07/22 | 570 | 570 | 555 | 555 | 2,000 |
1992/07/21 | 580 | 581 | 580 | 580 | 3,000 |
1992/07/20 | 580 | 600 | 580 | 600 | 5,000 |
1992/07/17 | 575 | 575 | 570 | 570 | 4,000 |
1992/07/15 | 600 | 600 | 596 | 596 | 2,000 |
1992/07/14 | 615 | 620 | 605 | 610 | 4,000 |
1992/07/13 | 630 | 630 | 630 | 630 | 2,000 |
1992/07/10 | 620 | 630 | 612 | 629 | 43,000 |
1992/07/09 | 581 | 610 | 581 | 610 | 17,000 |
1992/07/08 | 540 | 560 | 540 | 560 | 5,000 |
1992/07/07 | 530 | 530 | 522 | 522 | 2,000 |
1992/07/06 | 540 | 540 | 530 | 530 | 2,000 |
1992/07/03 | 520 | 540 | 520 | 540 | 7,000 |
1992/07/02 | 521 | 540 | 520 | 520 | 4,000 |
1992/07/01 | 535 | 535 | 520 | 520 | 5,000 |
1992/06/29 | 540 | 540 | 535 | 540 | 3,000 |
1992/06/26 | 560 | 560 | 535 | 535 | 6,000 |
1992/06/25 | 552 | 552 | 552 | 552 | 1,000 |
1992/06/23 | 575 | 575 | 575 | 575 | 5,000 |
1992/06/19 | 575 | 575 | 575 | 575 | 1,000 |
1992/06/18 | 555 | 555 | 535 | 535 | 8,000 |
1992/06/17 | 580 | 580 | 570 | 570 | 2,000 |
1992/06/16 | 580 | 580 | 580 | 580 | 2,000 |
1992/06/15 | 600 | 600 | 600 | 600 | 1,000 |
1992/06/12 | 600 | 600 | 600 | 600 | 3,000 |
1992/06/11 | 620 | 625 | 620 | 620 | 11,000 |
1992/06/10 | 600 | 600 | 600 | 600 | 5,000 |
1992/06/09 | 600 | 600 | 600 | 600 | 1,000 |
1992/06/05 | 615 | 630 | 615 | 620 | 11,000 |
1992/06/04 | 619 | 619 | 610 | 610 | 2,000 |
1992/06/03 | 605 | 624 | 605 | 624 | 11,000 |
1992/06/01 | 600 | 600 | 593 | 593 | 8,000 |
1992/05/29 | 620 | 620 | 592 | 592 | 16,000 |
1992/05/28 | 600 | 620 | 600 | 620 | 11,000 |
1992/05/27 | 610 | 610 | 600 | 600 | 26,000 |
1992/05/26 | 590 | 615 | 590 | 600 | 17,000 |
1992/05/25 | 609 | 609 | 590 | 590 | 14,000 |
1992/05/22 | 617 | 617 | 600 | 600 | 2,000 |
1992/05/21 | 625 | 625 | 620 | 620 | 16,000 |
1992/05/20 | 610 | 610 | 610 | 610 | 1,000 |
1992/05/19 | 629 | 645 | 620 | 645 | 17,000 |
1992/05/18 | 620 | 620 | 620 | 620 | 3,000 |
1992/05/15 | 610 | 610 | 600 | 600 | 5,000 |
1992/05/14 | 659 | 660 | 610 | 610 | 13,000 |
1992/05/13 | 665 | 669 | 650 | 660 | 21,000 |
1992/05/12 | 670 | 670 | 669 | 669 | 8,000 |
1992/05/11 | 670 | 670 | 660 | 660 | 68,000 |
1992/05/08 | 619 | 640 | 610 | 640 | 33,000 |
1992/05/07 | 639 | 640 | 620 | 620 | 18,000 |
1992/05/06 | 620 | 660 | 620 | 640 | 71,000 |
1992/05/01 | 540 | 620 | 540 | 600 | 51,000 |
1992/04/30 | 560 | 565 | 550 | 550 | 14,000 |
1992/04/28 | 540 | 558 | 540 | 558 | 10,000 |
1992/04/27 | 540 | 540 | 540 | 540 | 2,000 |
1992/04/24 | 540 | 540 | 540 | 540 | 4,000 |
1992/04/23 | 545 | 545 | 545 | 545 | 5,000 |
1992/04/22 | 505 | 505 | 504 | 504 | 2,000 |
1992/04/21 | 520 | 520 | 505 | 515 | 6,000 |
1992/04/20 | 559 | 559 | 535 | 535 | 8,000 |
1992/04/17 | 564 | 565 | 560 | 560 | 4,000 |
1992/04/16 | 560 | 568 | 559 | 562 | 8,000 |
1992/04/15 | 560 | 560 | 550 | 560 | 9,000 |
1992/04/14 | 501 | 560 | 500 | 540 | 18,000 |
1992/04/13 | 510 | 510 | 500 | 500 | 7,000 |
1992/04/10 | 460 | 500 | 460 | 500 | 5,000 |
1992/04/09 | 431 | 461 | 431 | 460 | 9,000 |
1992/04/08 | 450 | 450 | 430 | 430 | 21,000 |
1992/04/07 | 501 | 501 | 500 | 500 | 5,000 |
1992/04/06 | 530 | 530 | 500 | 500 | 6,000 |
1992/04/03 | 551 | 551 | 535 | 535 | 15,000 |
1992/04/02 | 539 | 550 | 529 | 550 | 22,000 |
1992/04/01 | 600 | 600 | 550 | 550 | 15,000 |
1992/03/31 | 611 | 611 | 600 | 600 | 22,000 |
1992/03/30 | 610 | 630 | 610 | 610 | 6,000 |
1992/03/27 | 615 | 616 | 610 | 610 | 13,000 |
1992/03/26 | 640 | 669 | 640 | 655 | 41,000 |
1992/03/25 | 600 | 620 | 600 | 620 | 7,000 |
1992/03/24 | 640 | 640 | 600 | 600 | 7,000 |
1992/03/23 | 649 | 649 | 644 | 645 | 12,000 |
1992/03/19 | 600 | 630 | 595 | 625 | 21,000 |
1992/03/18 | 630 | 630 | 580 | 580 | 32,000 |
1992/03/17 | 640 | 645 | 620 | 639 | 17,000 |
1992/03/16 | 660 | 680 | 620 | 650 | 35,000 |
1992/03/13 | 648 | 660 | 630 | 660 | 84,000 |
1992/03/12 | 620 | 650 | 610 | 644 | 72,000 |
1992/03/11 | 654 | 654 | 615 | 615 | 53,000 |
1992/03/10 | 611 | 635 | 592 | 634 | 28,000 |
1992/03/09 | 642 | 663 | 600 | 610 | 53,000 |
1992/03/06 | 650 | 720 | 620 | 630 | 229,000 |
1992/03/05 | 530 | 635 | 530 | 635 | 188,000 |
1992/03/04 | 535 | 535 | 535 | 535 | 1,000 |
1992/03/03 | 575 | 578 | 550 | 555 | 21,000 |
1992/03/02 | 530 | 575 | 530 | 575 | 20,000 |
1992/02/28 | 529 | 530 | 520 | 530 | 15,000 |
1992/02/27 | 534 | 535 | 520 | 520 | 11,000 |
1992/02/26 | 520 | 530 | 501 | 530 | 22,000 |
1992/02/25 | 521 | 525 | 510 | 510 | 19,000 |
1992/02/24 | 490 | 510 | 490 | 510 | 10,000 |
1992/02/21 | 470 | 470 | 460 | 460 | 11,000 |
1992/02/19 | 465 | 465 | 465 | 465 | 1,000 |
1992/02/18 | 485 | 485 | 485 | 485 | 1,000 |
1992/02/17 | 485 | 490 | 485 | 490 | 2,000 |
1992/02/14 | 483 | 490 | 483 | 490 | 3,000 |
1992/02/13 | 481 | 481 | 481 | 481 | 1,000 |
1992/02/12 | 476 | 476 | 476 | 476 | 1,000 |
1992/02/10 | 465 | 465 | 465 | 465 | 2,000 |
1992/02/07 | 480 | 490 | 465 | 465 | 13,000 |
1992/02/06 | 475 | 475 | 475 | 475 | 4,000 |
1992/02/05 | 490 | 490 | 480 | 480 | 9,000 |
1992/02/04 | 480 | 490 | 480 | 490 | 3,000 |
1992/02/03 | 490 | 490 | 490 | 490 | 10,000 |
1992/01/31 | 480 | 489 | 480 | 489 | 6,000 |
1992/01/30 | 461 | 480 | 461 | 461 | 8,000 |
1992/01/29 | 436 | 446 | 435 | 446 | 5,000 |
1992/01/28 | 422 | 422 | 422 | 422 | 5,000 |
1992/01/27 | 421 | 421 | 421 | 421 | 1,000 |
1992/01/24 | 420 | 420 | 420 | 420 | 3,000 |
1992/01/23 | 425 | 425 | 420 | 425 | 4,000 |
1992/01/21 | 425 | 425 | 420 | 420 | 9,000 |
1992/01/20 | 420 | 430 | 420 | 425 | 7,000 |
1992/01/17 | 420 | 421 | 420 | 421 | 2,000 |
1992/01/16 | 421 | 423 | 421 | 423 | 3,000 |
1992/01/09 | 470 | 470 | 450 | 450 | 4,000 |
1992/01/08 | 470 | 470 | 470 | 470 | 2,000 |
1992/01/07 | 473 | 480 | 473 | 480 | 3,000 |
1992/01/06 | 472 | 472 | 472 | 472 | 1,000 |