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 |
---|---|---|---|---|---|
1995/12/29 | 565 | 565 | 545 | 550 | 15,000 |
1995/12/28 | 580 | 580 | 555 | 565 | 8,000 |
1995/12/27 | 575 | 590 | 575 | 580 | 11,000 |
1995/12/26 | 620 | 620 | 589 | 589 | 18,000 |
1995/12/25 | 619 | 632 | 601 | 620 | 14,000 |
1995/12/22 | 666 | 667 | 600 | 640 | 58,000 |
1995/12/21 | 625 | 675 | 605 | 670 | 196,000 |
1995/12/20 | 510 | 575 | 510 | 575 | 50,000 |
1995/12/19 | 501 | 501 | 495 | 495 | 4,000 |
1995/12/18 | 501 | 510 | 501 | 505 | 4,000 |
1995/12/15 | 492 | 500 | 491 | 491 | 6,000 |
1995/12/13 | 501 | 501 | 501 | 501 | 1,000 |
1995/12/12 | 520 | 520 | 520 | 520 | 3,000 |
1995/12/11 | 522 | 530 | 520 | 520 | 8,000 |
1995/12/08 | 540 | 540 | 520 | 521 | 16,000 |
1995/12/07 | 521 | 540 | 516 | 540 | 27,000 |
1995/12/06 | 490 | 515 | 490 | 511 | 23,000 |
1995/12/05 | 500 | 510 | 490 | 490 | 19,000 |
1995/12/04 | 460 | 490 | 460 | 490 | 20,000 |
1995/12/01 | 457 | 460 | 457 | 460 | 3,000 |
1995/11/30 | 455 | 456 | 455 | 456 | 7,000 |
1995/11/29 | 451 | 455 | 451 | 455 | 5,000 |
1995/11/28 | 450 | 450 | 450 | 450 | 5,000 |
1995/11/27 | 450 | 450 | 450 | 450 | 3,000 |
1995/11/24 | 457 | 457 | 455 | 455 | 5,000 |
1995/11/22 | 451 | 457 | 450 | 457 | 25,000 |
1995/11/21 | 457 | 457 | 457 | 457 | 5,000 |
1995/11/17 | 461 | 470 | 461 | 470 | 3,000 |
1995/11/16 | 460 | 470 | 460 | 470 | 2,000 |
1995/11/15 | 457 | 457 | 457 | 457 | 1,000 |
1995/11/14 | 456 | 456 | 455 | 455 | 2,000 |
1995/11/10 | 455 | 455 | 451 | 455 | 18,000 |
1995/11/09 | 450 | 450 | 445 | 445 | 44,000 |
1995/11/08 | 460 | 460 | 450 | 450 | 6,000 |
1995/11/06 | 455 | 455 | 455 | 455 | 11,000 |
1995/11/02 | 460 | 460 | 450 | 450 | 9,000 |
1995/11/01 | 461 | 465 | 460 | 460 | 6,000 |
1995/10/31 | 465 | 465 | 460 | 460 | 8,000 |
1995/10/30 | 465 | 465 | 465 | 465 | 16,000 |
1995/10/27 | 462 | 462 | 460 | 460 | 6,000 |
1995/10/26 | 460 | 461 | 460 | 461 | 3,000 |
1995/10/24 | 480 | 490 | 471 | 471 | 11,000 |
1995/10/19 | 500 | 505 | 495 | 505 | 7,000 |
1995/10/17 | 500 | 510 | 500 | 510 | 4,000 |
1995/10/16 | 500 | 500 | 500 | 500 | 6,000 |
1995/10/13 | 501 | 501 | 500 | 500 | 5,000 |
1995/10/12 | 500 | 501 | 500 | 501 | 5,000 |
1995/10/11 | 505 | 505 | 500 | 505 | 6,000 |
1995/10/06 | 515 | 515 | 501 | 501 | 2,000 |
1995/10/05 | 510 | 510 | 510 | 510 | 4,000 |
1995/10/04 | 501 | 510 | 500 | 500 | 6,000 |
1995/10/03 | 529 | 529 | 500 | 500 | 19,000 |
1995/10/02 | 515 | 540 | 515 | 540 | 6,000 |
1995/09/29 | 501 | 519 | 500 | 519 | 7,000 |
1995/09/28 | 519 | 520 | 501 | 520 | 8,000 |
1995/09/27 | 510 | 520 | 501 | 520 | 10,000 |
1995/09/25 | 528 | 528 | 528 | 528 | 1,000 |
1995/09/22 | 529 | 529 | 529 | 529 | 1,000 |
1995/09/21 | 530 | 530 | 530 | 530 | 3,000 |
1995/09/20 | 520 | 540 | 520 | 530 | 6,000 |
1995/09/19 | 510 | 510 | 510 | 510 | 2,000 |
1995/09/18 | 510 | 510 | 510 | 510 | 8,000 |
1995/09/13 | 520 | 520 | 520 | 520 | 1,000 |
1995/09/12 | 520 | 530 | 520 | 530 | 2,000 |
1995/09/11 | 505 | 520 | 501 | 501 | 10,000 |
1995/09/06 | 520 | 520 | 501 | 501 | 2,000 |
1995/09/05 | 520 | 520 | 520 | 520 | 1,000 |
1995/09/04 | 540 | 540 | 520 | 520 | 3,000 |
1995/09/01 | 539 | 539 | 539 | 539 | 1,000 |
1995/08/30 | 530 | 540 | 520 | 540 | 6,000 |
1995/08/29 | 540 | 540 | 540 | 540 | 2,000 |
1995/08/25 | 560 | 560 | 560 | 560 | 1,000 |
1995/08/24 | 540 | 580 | 540 | 580 | 8,000 |
1995/08/23 | 550 | 550 | 550 | 550 | 3,000 |
1995/08/22 | 570 | 570 | 550 | 550 | 4,000 |
1995/08/21 | 580 | 580 | 570 | 580 | 6,000 |
1995/08/18 | 550 | 560 | 550 | 560 | 8,000 |
1995/08/17 | 560 | 560 | 555 | 555 | 8,000 |
1995/08/16 | 559 | 560 | 549 | 560 | 11,000 |
1995/08/15 | 549 | 549 | 549 | 549 | 1,000 |
1995/08/14 | 550 | 550 | 550 | 550 | 3,000 |
1995/08/11 | 550 | 550 | 550 | 550 | 22,000 |
1995/08/10 | 549 | 549 | 529 | 549 | 4,000 |
1995/08/09 | 550 | 550 | 550 | 550 | 3,000 |
1995/08/08 | 550 | 560 | 550 | 550 | 21,000 |
1995/08/07 | 555 | 555 | 555 | 555 | 1,000 |
1995/08/04 | 550 | 559 | 550 | 559 | 10,000 |
1995/08/03 | 514 | 550 | 514 | 550 | 7,000 |
1995/08/02 | 501 | 501 | 501 | 501 | 1,000 |
1995/07/31 | 500 | 500 | 500 | 500 | 1,000 |
1995/07/28 | 490 | 500 | 490 | 500 | 2,000 |
1995/07/27 | 490 | 500 | 490 | 500 | 4,000 |
1995/07/25 | 480 | 495 | 480 | 495 | 4,000 |
1995/07/24 | 500 | 500 | 496 | 496 | 3,000 |
1995/07/20 | 500 | 500 | 500 | 500 | 1,000 |
1995/07/19 | 530 | 530 | 530 | 530 | 1,000 |
1995/07/17 | 559 | 559 | 559 | 559 | 1,000 |
1995/07/14 | 550 | 560 | 550 | 560 | 2,000 |
1995/07/13 | 530 | 530 | 530 | 530 | 3,000 |
1995/07/12 | 500 | 500 | 500 | 500 | 2,000 |
1995/07/10 | 486 | 510 | 486 | 510 | 4,000 |
1995/07/07 | 485 | 485 | 485 | 485 | 5,000 |
1995/07/06 | 475 | 477 | 475 | 477 | 2,000 |
1995/07/05 | 450 | 450 | 450 | 450 | 1,000 |
1995/07/03 | 482 | 482 | 480 | 480 | 6,000 |
1995/06/28 | 462 | 463 | 462 | 463 | 2,000 |
1995/06/27 | 486 | 486 | 485 | 485 | 3,000 |
1995/06/26 | 486 | 486 | 486 | 486 | 1,000 |
1995/06/23 | 460 | 485 | 460 | 485 | 2,000 |
1995/06/22 | 470 | 470 | 441 | 441 | 5,000 |
1995/06/21 | 465 | 470 | 465 | 470 | 2,000 |
1995/06/20 | 440 | 440 | 440 | 440 | 1,000 |
1995/06/16 | 426 | 426 | 426 | 426 | 1,000 |
1995/06/15 | 426 | 428 | 421 | 421 | 10,000 |
1995/06/14 | 425 | 425 | 425 | 425 | 1,000 |
1995/06/09 | 500 | 500 | 495 | 495 | 5,000 |
1995/06/08 | 500 | 500 | 500 | 500 | 5,000 |
1995/06/07 | 518 | 518 | 500 | 500 | 6,000 |
1995/06/05 | 511 | 520 | 511 | 520 | 2,000 |
1995/06/01 | 520 | 520 | 501 | 501 | 7,000 |
1995/05/31 | 520 | 520 | 520 | 520 | 13,000 |
1995/05/30 | 530 | 530 | 520 | 520 | 3,000 |
1995/05/29 | 521 | 540 | 520 | 540 | 5,000 |
1995/05/26 | 540 | 540 | 520 | 540 | 11,000 |
1995/05/25 | 549 | 550 | 540 | 540 | 10,000 |
1995/05/24 | 570 | 570 | 560 | 560 | 8,000 |
1995/05/23 | 561 | 570 | 560 | 570 | 6,000 |
1995/05/22 | 590 | 590 | 561 | 561 | 6,000 |
1995/05/19 | 600 | 600 | 590 | 590 | 4,000 |
1995/05/18 | 605 | 615 | 605 | 615 | 2,000 |
1995/05/17 | 615 | 615 | 615 | 615 | 1,000 |
1995/05/15 | 617 | 617 | 617 | 617 | 1,000 |
1995/05/12 | 617 | 617 | 617 | 617 | 1,000 |
1995/05/11 | 617 | 617 | 617 | 617 | 1,000 |
1995/05/09 | 650 | 655 | 650 | 655 | 5,000 |
1995/05/08 | 650 | 650 | 650 | 650 | 4,000 |
1995/05/02 | 630 | 670 | 630 | 650 | 32,000 |
1995/05/01 | 590 | 640 | 590 | 630 | 23,000 |
1995/04/28 | 585 | 585 | 585 | 585 | 1,000 |
1995/04/24 | 575 | 580 | 575 | 580 | 3,000 |
1995/04/17 | 561 | 561 | 550 | 550 | 3,000 |
1995/04/11 | 570 | 570 | 563 | 563 | 2,000 |
1995/04/07 | 596 | 596 | 596 | 596 | 2,000 |
1995/04/06 | 625 | 625 | 625 | 625 | 1,000 |
1995/03/31 | 636 | 636 | 635 | 635 | 3,000 |
1995/03/30 | 590 | 635 | 590 | 635 | 11,000 |
1995/03/29 | 620 | 620 | 590 | 590 | 3,000 |
1995/03/28 | 620 | 620 | 620 | 620 | 2,000 |
1995/03/24 | 579 | 579 | 550 | 560 | 6,000 |
1995/03/22 | 568 | 568 | 568 | 568 | 1,000 |
1995/03/14 | 681 | 681 | 681 | 681 | 1,000 |
1995/03/13 | 682 | 682 | 681 | 681 | 2,000 |
1995/03/10 | 681 | 681 | 681 | 681 | 1,000 |
1995/03/09 | 680 | 681 | 680 | 680 | 13,000 |
1995/03/08 | 690 | 690 | 680 | 680 | 5,000 |
1995/03/07 | 690 | 695 | 685 | 695 | 4,000 |
1995/03/06 | 695 | 695 | 695 | 695 | 1,000 |
1995/03/02 | 681 | 700 | 681 | 690 | 10,000 |
1995/03/01 | 680 | 680 | 680 | 680 | 3,000 |
1995/02/28 | 680 | 680 | 680 | 680 | 2,000 |
1995/02/27 | 705 | 705 | 693 | 693 | 4,000 |
1995/02/23 | 740 | 740 | 711 | 711 | 3,000 |
1995/02/22 | 691 | 731 | 691 | 720 | 17,000 |
1995/02/21 | 682 | 691 | 682 | 691 | 2,000 |
1995/02/20 | 682 | 682 | 681 | 681 | 2,000 |
1995/02/17 | 681 | 681 | 681 | 681 | 1,000 |
1995/02/16 | 681 | 681 | 681 | 681 | 1,000 |
1995/02/14 | 681 | 681 | 681 | 681 | 1,000 |
1995/02/13 | 682 | 690 | 682 | 690 | 6,000 |
1995/02/10 | 700 | 700 | 682 | 682 | 2,000 |
1995/02/09 | 715 | 715 | 715 | 715 | 2,000 |
1995/02/08 | 721 | 721 | 721 | 721 | 5,000 |
1995/02/03 | 721 | 755 | 721 | 731 | 15,000 |
1995/02/02 | 683 | 700 | 680 | 700 | 10,000 |
1995/02/01 | 680 | 685 | 680 | 681 | 4,000 |
1995/01/31 | 701 | 701 | 680 | 680 | 8,000 |
1995/01/30 | 720 | 720 | 699 | 700 | 16,000 |
1995/01/27 | 759 | 759 | 720 | 720 | 9,000 |
1995/01/26 | 760 | 760 | 760 | 760 | 3,000 |
1995/01/25 | 760 | 760 | 760 | 760 | 5,000 |
1995/01/24 | 720 | 740 | 720 | 740 | 5,000 |
1995/01/23 | 761 | 761 | 710 | 710 | 14,000 |
1995/01/20 | 770 | 772 | 760 | 760 | 9,000 |
1995/01/19 | 786 | 786 | 770 | 770 | 13,000 |
1995/01/18 | 820 | 820 | 780 | 781 | 6,000 |
1995/01/17 | 840 | 840 | 832 | 840 | 3,000 |
1995/01/13 | 869 | 869 | 850 | 850 | 3,000 |
1995/01/12 | 900 | 900 | 874 | 874 | 16,000 |
1995/01/11 | 878 | 931 | 878 | 900 | 95,000 |
1995/01/10 | 840 | 880 | 839 | 878 | 25,000 |
1995/01/09 | 800 | 840 | 800 | 840 | 9,000 |
1995/01/06 | 790 | 790 | 780 | 790 | 5,000 |
1995/01/05 | 763 | 802 | 762 | 802 | 3,000 |