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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 |
| 1993/12/29 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 |
| 1993/12/28 | 1,040 | 1,050 | 1,000 | 1,000 | 24,000 |
| 1993/12/27 | 1,060 | 1,060 | 1,030 | 1,040 | 14,000 |
| 1993/12/24 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1993/12/22 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1993/12/21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/12/20 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 |
| 1993/12/17 | 1,130 | 1,150 | 1,130 | 1,150 | 10,000 |
| 1993/12/16 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 |
| 1993/12/15 | 1,090 | 1,100 | 1,070 | 1,100 | 8,000 |
| 1993/12/14 | 1,140 | 1,140 | 1,100 | 1,140 | 5,000 |
| 1993/12/13 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1993/12/10 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 |
| 1993/12/09 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1993/12/08 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 |
| 1993/12/07 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 |
| 1993/12/06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/12/03 | 1,190 | 1,190 | 1,140 | 1,180 | 15,000 |
| 1993/12/02 | 1,200 | 1,250 | 1,200 | 1,200 | 15,000 |
| 1993/12/01 | 1,070 | 1,170 | 1,070 | 1,150 | 11,000 |
| 1993/11/30 | 1,040 | 1,090 | 1,040 | 1,040 | 34,000 |
| 1993/11/29 | 1,150 | 1,150 | 1,030 | 1,040 | 39,000 |
| 1993/11/26 | 1,170 | 1,170 | 1,160 | 1,160 | 20,000 |
| 1993/11/25 | 1,170 | 1,170 | 1,160 | 1,160 | 12,000 |
| 1993/11/24 | 1,180 | 1,180 | 1,150 | 1,180 | 27,000 |
| 1993/11/22 | 1,210 | 1,210 | 1,180 | 1,180 | 7,000 |
| 1993/11/19 | 1,210 | 1,240 | 1,210 | 1,220 | 30,000 |
| 1993/11/18 | 1,220 | 1,220 | 1,210 | 1,220 | 12,000 |
| 1993/11/17 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1993/11/16 | 1,200 | 1,210 | 1,200 | 1,210 | 42,000 |
| 1993/11/15 | 1,230 | 1,230 | 1,180 | 1,180 | 22,000 |
| 1993/11/12 | 1,200 | 1,230 | 1,200 | 1,210 | 24,000 |
| 1993/11/11 | 1,200 | 1,200 | 1,180 | 1,200 | 40,000 |
| 1993/11/10 | 1,180 | 1,210 | 1,180 | 1,200 | 10,000 |
| 1993/11/09 | 1,240 | 1,240 | 1,180 | 1,180 | 52,000 |
| 1993/11/08 | 1,200 | 1,220 | 1,190 | 1,210 | 76,000 |
| 1993/11/05 | 1,170 | 1,180 | 1,150 | 1,150 | 22,000 |
| 1993/11/04 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1993/11/02 | 1,170 | 1,190 | 1,160 | 1,160 | 14,000 |
| 1993/11/01 | 1,210 | 1,210 | 1,180 | 1,200 | 13,000 |
| 1993/10/29 | 1,200 | 1,240 | 1,190 | 1,210 | 38,000 |
| 1993/10/28 | 1,230 | 1,240 | 1,170 | 1,170 | 48,000 |
| 1993/10/27 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 |
| 1993/10/26 | 1,190 | 1,190 | 1,160 | 1,190 | 15,000 |
| 1993/10/25 | 1,270 | 1,280 | 1,200 | 1,200 | 17,000 |
| 1993/10/22 | 1,310 | 1,310 | 1,280 | 1,280 | 24,000 |
| 1993/10/21 | 1,340 | 1,340 | 1,320 | 1,330 | 20,000 |
| 1993/10/20 | 1,340 | 1,350 | 1,330 | 1,340 | 14,000 |
| 1993/10/19 | 1,360 | 1,360 | 1,310 | 1,310 | 24,000 |
| 1993/10/18 | 1,360 | 1,370 | 1,350 | 1,360 | 26,000 |
| 1993/10/15 | 1,360 | 1,370 | 1,340 | 1,360 | 29,000 |
| 1993/10/14 | 1,380 | 1,390 | 1,340 | 1,370 | 35,000 |
| 1993/10/13 | 1,350 | 1,390 | 1,340 | 1,370 | 67,000 |
| 1993/10/12 | 1,330 | 1,350 | 1,310 | 1,310 | 17,000 |
| 1993/10/08 | 1,350 | 1,350 | 1,310 | 1,330 | 15,000 |
| 1993/10/07 | 1,340 | 1,360 | 1,320 | 1,360 | 22,000 |
| 1993/10/06 | 1,370 | 1,370 | 1,340 | 1,360 | 41,000 |
| 1993/10/05 | 1,350 | 1,380 | 1,350 | 1,380 | 51,000 |
| 1993/10/04 | 1,340 | 1,350 | 1,310 | 1,350 | 34,000 |
| 1993/10/01 | 1,400 | 1,420 | 1,340 | 1,350 | 171,000 |
| 1993/09/30 | 1,330 | 1,420 | 1,320 | 1,420 | 401,000 |
| 1993/09/29 | 1,240 | 1,340 | 1,240 | 1,340 | 374,000 |
| 1993/09/28 | 1,180 | 1,220 | 1,180 | 1,220 | 51,000 |
| 1993/09/27 | 1,170 | 1,200 | 1,170 | 1,190 | 24,000 |
| 1993/09/24 | 1,180 | 1,180 | 1,130 | 1,150 | 8,000 |
| 1993/09/22 | 1,190 | 1,190 | 1,100 | 1,120 | 32,000 |
| 1993/09/21 | 1,180 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1993/09/20 | 1,210 | 1,220 | 1,160 | 1,160 | 3,000 |
| 1993/09/17 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 |
| 1993/09/16 | 1,240 | 1,240 | 1,210 | 1,230 | 19,000 |
| 1993/09/14 | 1,240 | 1,250 | 1,240 | 1,250 | 29,000 |
| 1993/09/13 | 1,240 | 1,250 | 1,240 | 1,240 | 38,000 |
| 1993/09/10 | 1,240 | 1,250 | 1,240 | 1,240 | 30,000 |
| 1993/09/09 | 1,230 | 1,240 | 1,230 | 1,240 | 28,000 |
| 1993/09/08 | 1,220 | 1,240 | 1,220 | 1,240 | 22,000 |
| 1993/09/07 | 1,250 | 1,250 | 1,220 | 1,240 | 23,000 |
| 1993/09/06 | 1,240 | 1,270 | 1,240 | 1,250 | 74,000 |
| 1993/09/03 | 1,230 | 1,260 | 1,210 | 1,250 | 166,000 |
| 1993/09/02 | 1,180 | 1,230 | 1,180 | 1,210 | 58,000 |
| 1993/09/01 | 1,160 | 1,180 | 1,160 | 1,180 | 13,000 |
| 1993/08/31 | 1,170 | 1,170 | 1,150 | 1,170 | 5,000 |
| 1993/08/30 | 1,170 | 1,200 | 1,170 | 1,170 | 15,000 |
| 1993/08/27 | 1,190 | 1,190 | 1,140 | 1,170 | 11,000 |
| 1993/08/26 | 1,190 | 1,190 | 1,160 | 1,190 | 10,000 |
| 1993/08/25 | 1,150 | 1,200 | 1,150 | 1,190 | 44,000 |
| 1993/08/24 | 1,120 | 1,150 | 1,120 | 1,150 | 11,000 |
| 1993/08/23 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 1993/08/20 | 1,150 | 1,160 | 1,130 | 1,160 | 41,000 |
| 1993/08/19 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1993/08/18 | 1,180 | 1,220 | 1,180 | 1,220 | 4,000 |
| 1993/08/17 | 1,240 | 1,240 | 1,200 | 1,220 | 26,000 |
| 1993/08/16 | 1,220 | 1,250 | 1,200 | 1,250 | 59,000 |
| 1993/08/13 | 1,200 | 1,240 | 1,200 | 1,240 | 127,000 |
| 1993/08/12 | 1,230 | 1,240 | 1,180 | 1,200 | 253,000 |
| 1993/08/11 | 1,150 | 1,200 | 1,150 | 1,190 | 121,000 |
| 1993/08/10 | 1,150 | 1,150 | 1,100 | 1,150 | 58,000 |
| 1993/08/09 | 1,170 | 1,170 | 1,130 | 1,150 | 131,000 |
| 1993/08/06 | 1,180 | 1,190 | 1,160 | 1,190 | 95,000 |
| 1993/08/05 | 1,160 | 1,210 | 1,140 | 1,200 | 406,000 |
| 1993/08/04 | 1,060 | 1,120 | 1,050 | 1,120 | 509,000 |
| 1993/08/03 | 1,000 | 1,060 | 1,000 | 1,040 | 144,000 |
| 1993/08/02 | 1,070 | 1,070 | 1,010 | 1,030 | 88,000 |
| 1993/07/30 | 1,020 | 1,060 | 990 | 1,050 | 431,000 |
| 1993/07/29 | 941 | 1,010 | 930 | 1,010 | 306,000 |
| 1993/07/28 | 948 | 969 | 930 | 940 | 176,000 |
| 1993/07/27 | 884 | 955 | 884 | 950 | 196,000 |
| 1993/07/26 | 895 | 895 | 883 | 883 | 19,000 |
| 1993/07/23 | 890 | 895 | 869 | 890 | 56,000 |
| 1993/07/22 | 855 | 895 | 855 | 882 | 62,000 |
| 1993/07/21 | 848 | 848 | 835 | 835 | 17,000 |
| 1993/07/20 | 848 | 848 | 848 | 848 | 3,000 |
| 1993/07/19 | 860 | 860 | 850 | 850 | 7,000 |
| 1993/07/16 | 889 | 895 | 875 | 875 | 37,000 |
| 1993/07/15 | 876 | 890 | 870 | 890 | 51,000 |
| 1993/07/14 | 813 | 882 | 813 | 865 | 52,000 |
| 1993/07/13 | 820 | 820 | 800 | 810 | 13,000 |
| 1993/07/12 | 820 | 820 | 800 | 801 | 10,000 |
| 1993/07/09 | 820 | 820 | 810 | 820 | 10,000 |
| 1993/07/08 | 800 | 810 | 795 | 810 | 11,000 |
| 1993/07/06 | 795 | 800 | 795 | 800 | 5,000 |
| 1993/07/02 | 800 | 800 | 800 | 800 | 1,000 |
| 1993/07/01 | 795 | 795 | 786 | 786 | 6,000 |
| 1993/06/30 | 785 | 810 | 785 | 810 | 3,000 |
| 1993/06/29 | 800 | 800 | 785 | 785 | 6,000 |
| 1993/06/28 | 820 | 820 | 775 | 800 | 22,000 |
| 1993/06/25 | 836 | 855 | 820 | 820 | 19,000 |
| 1993/06/24 | 802 | 835 | 800 | 835 | 11,000 |
| 1993/06/23 | 800 | 820 | 800 | 800 | 18,000 |
| 1993/06/22 | 790 | 790 | 770 | 790 | 8,000 |
| 1993/06/21 | 809 | 809 | 790 | 790 | 2,000 |
| 1993/06/18 | 775 | 809 | 775 | 809 | 4,000 |
| 1993/06/17 | 790 | 790 | 769 | 770 | 12,000 |
| 1993/06/16 | 819 | 819 | 799 | 799 | 7,000 |
| 1993/06/15 | 845 | 845 | 820 | 820 | 10,000 |
| 1993/06/14 | 845 | 845 | 845 | 845 | 1,000 |
| 1993/06/11 | 849 | 851 | 841 | 841 | 12,000 |
| 1993/06/10 | 840 | 851 | 840 | 850 | 12,000 |
| 1993/06/08 | 861 | 861 | 840 | 840 | 18,000 |
| 1993/06/07 | 882 | 882 | 860 | 861 | 16,000 |
| 1993/06/04 | 890 | 890 | 875 | 880 | 11,000 |
| 1993/06/03 | 881 | 890 | 880 | 890 | 11,000 |
| 1993/06/02 | 866 | 895 | 866 | 870 | 13,000 |
| 1993/06/01 | 871 | 882 | 861 | 861 | 20,000 |
| 1993/05/31 | 920 | 920 | 865 | 865 | 20,000 |
| 1993/05/28 | 950 | 950 | 915 | 920 | 28,000 |
| 1993/05/27 | 933 | 949 | 917 | 949 | 128,000 |
| 1993/05/26 | 901 | 935 | 901 | 930 | 189,000 |
| 1993/05/25 | 890 | 900 | 880 | 900 | 79,000 |
| 1993/05/24 | 860 | 900 | 860 | 870 | 145,000 |
| 1993/05/21 | 840 | 840 | 825 | 830 | 9,000 |
| 1993/05/20 | 845 | 850 | 830 | 830 | 23,000 |
| 1993/05/19 | 848 | 849 | 825 | 825 | 16,000 |
| 1993/05/18 | 850 | 899 | 850 | 850 | 53,000 |
| 1993/05/17 | 851 | 856 | 835 | 835 | 14,000 |
| 1993/05/14 | 850 | 860 | 845 | 850 | 17,000 |
| 1993/05/13 | 861 | 861 | 835 | 845 | 19,000 |
| 1993/05/12 | 874 | 874 | 860 | 870 | 34,000 |
| 1993/05/11 | 872 | 875 | 860 | 875 | 59,000 |
| 1993/05/10 | 911 | 915 | 860 | 875 | 277,000 |
| 1993/05/07 | 871 | 871 | 871 | 871 | 102,000 |
| 1993/05/06 | 780 | 800 | 770 | 771 | 74,000 |
| 1993/04/30 | 750 | 770 | 750 | 770 | 60,000 |
| 1993/04/28 | 750 | 760 | 750 | 750 | 12,000 |
| 1993/04/27 | 710 | 730 | 710 | 730 | 15,000 |
| 1993/04/26 | 700 | 700 | 691 | 691 | 2,000 |
| 1993/04/23 | 710 | 710 | 700 | 700 | 9,000 |
| 1993/04/22 | 720 | 720 | 700 | 700 | 22,000 |
| 1993/04/21 | 730 | 730 | 710 | 720 | 26,000 |
| 1993/04/20 | 710 | 730 | 708 | 720 | 12,000 |
| 1993/04/19 | 708 | 730 | 708 | 710 | 10,000 |
| 1993/04/16 | 747 | 747 | 719 | 719 | 6,000 |
| 1993/04/15 | 760 | 760 | 750 | 750 | 4,000 |
| 1993/04/14 | 777 | 777 | 765 | 765 | 14,000 |
| 1993/04/13 | 755 | 780 | 750 | 780 | 50,000 |
| 1993/04/12 | 780 | 812 | 760 | 760 | 100,000 |
| 1993/04/09 | 740 | 775 | 739 | 765 | 106,000 |
| 1993/04/08 | 660 | 700 | 660 | 700 | 42,000 |
| 1993/04/07 | 660 | 665 | 660 | 660 | 5,000 |
| 1993/04/06 | 665 | 670 | 665 | 665 | 5,000 |
| 1993/04/05 | 660 | 670 | 660 | 665 | 12,000 |
| 1993/04/02 | 660 | 670 | 655 | 660 | 23,000 |
| 1993/04/01 | 667 | 667 | 660 | 660 | 6,000 |
| 1993/03/30 | 680 | 680 | 660 | 665 | 12,000 |
| 1993/03/29 | 680 | 680 | 679 | 680 | 21,000 |
| 1993/03/26 | 685 | 691 | 670 | 680 | 61,000 |
| 1993/03/25 | 645 | 680 | 645 | 680 | 32,000 |
| 1993/03/24 | 644 | 650 | 644 | 645 | 14,000 |
| 1993/03/23 | 650 | 650 | 645 | 645 | 14,000 |
| 1993/03/22 | 641 | 650 | 640 | 645 | 21,000 |
| 1993/03/19 | 634 | 645 | 630 | 630 | 42,000 |
| 1993/03/18 | 587 | 644 | 587 | 640 | 37,000 |
| 1993/03/17 | 585 | 586 | 585 | 586 | 6,000 |
| 1993/03/16 | 581 | 581 | 581 | 581 | 1,000 |
| 1993/03/15 | 602 | 604 | 580 | 580 | 10,000 |
| 1993/03/12 | 605 | 609 | 596 | 600 | 19,000 |
| 1993/03/11 | 609 | 610 | 605 | 605 | 27,000 |
| 1993/03/10 | 585 | 606 | 585 | 605 | 13,000 |
| 1993/03/09 | 609 | 609 | 583 | 583 | 3,000 |
| 1993/03/08 | 610 | 610 | 595 | 609 | 5,000 |
| 1993/03/05 | 600 | 619 | 600 | 610 | 48,000 |
| 1993/03/04 | 630 | 630 | 600 | 623 | 14,000 |
| 1993/03/03 | 580 | 660 | 580 | 630 | 140,000 |
| 1993/03/02 | 580 | 580 | 580 | 580 | 1,000 |
| 1993/03/01 | 580 | 580 | 580 | 580 | 5,000 |
| 1993/02/26 | 598 | 598 | 570 | 580 | 6,000 |
| 1993/02/25 | 600 | 615 | 599 | 599 | 27,000 |
| 1993/02/24 | 556 | 599 | 550 | 599 | 31,000 |
| 1993/02/23 | 541 | 550 | 541 | 550 | 8,000 |
| 1993/02/22 | 559 | 559 | 559 | 559 | 2,000 |
| 1993/02/19 | 550 | 560 | 550 | 560 | 10,000 |
| 1993/02/18 | 540 | 540 | 540 | 540 | 4,000 |
| 1993/02/17 | 540 | 540 | 540 | 540 | 2,000 |
| 1993/02/16 | 540 | 540 | 535 | 535 | 4,000 |
| 1993/02/15 | 551 | 551 | 550 | 550 | 4,000 |
| 1993/02/12 | 550 | 550 | 550 | 550 | 1,000 |
| 1993/02/09 | 555 | 555 | 555 | 555 | 1,000 |
| 1993/02/08 | 556 | 556 | 556 | 556 | 2,000 |
| 1993/02/05 | 560 | 560 | 555 | 555 | 6,000 |
| 1993/02/04 | 550 | 560 | 550 | 555 | 7,000 |
| 1993/02/02 | 550 | 550 | 548 | 548 | 3,000 |
| 1993/02/01 | 550 | 550 | 550 | 550 | 2,000 |
| 1993/01/27 | 550 | 550 | 521 | 550 | 5,000 |
| 1993/01/25 | 550 | 555 | 550 | 555 | 2,000 |
| 1993/01/22 | 565 | 565 | 565 | 565 | 5,000 |
| 1993/01/21 | 565 | 565 | 565 | 565 | 2,000 |
| 1993/01/20 | 561 | 561 | 560 | 560 | 2,000 |
| 1993/01/19 | 570 | 570 | 570 | 570 | 1,000 |
| 1993/01/18 | 580 | 580 | 570 | 570 | 3,000 |
| 1993/01/14 | 580 | 580 | 580 | 580 | 2,000 |
| 1993/01/13 | 561 | 570 | 561 | 570 | 3,000 |
| 1993/01/12 | 569 | 569 | 569 | 569 | 1,000 |
| 1993/01/11 | 570 | 570 | 570 | 570 | 1,000 |
| 1993/01/08 | 561 | 561 | 561 | 561 | 8,000 |
| 1993/01/07 | 561 | 561 | 560 | 560 | 2,000 |
| 1993/01/05 | 566 | 566 | 566 | 566 | 1,000 |