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 |
|---|---|---|---|---|---|
| 1996/12/27 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/12/26 | 410 | 410 | 400 | 400 | 9,000 |
| 1996/12/24 | 410 | 410 | 410 | 410 | 4,000 |
| 1996/12/20 | 423 | 423 | 420 | 420 | 3,000 |
| 1996/12/19 | 430 | 430 | 424 | 424 | 3,000 |
| 1996/12/18 | 430 | 440 | 430 | 440 | 2,000 |
| 1996/12/17 | 430 | 430 | 423 | 423 | 4,000 |
| 1996/12/16 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/12/13 | 450 | 450 | 441 | 441 | 8,000 |
| 1996/12/11 | 452 | 452 | 450 | 450 | 2,000 |
| 1996/12/09 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/12/05 | 450 | 450 | 450 | 450 | 3,000 |
| 1996/12/04 | 450 | 450 | 450 | 450 | 9,000 |
| 1996/12/02 | 460 | 460 | 450 | 450 | 12,000 |
| 1996/11/29 | 461 | 461 | 460 | 460 | 3,000 |
| 1996/11/28 | 461 | 461 | 461 | 461 | 1,000 |
| 1996/11/25 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/11/22 | 460 | 461 | 460 | 461 | 6,000 |
| 1996/11/21 | 456 | 460 | 455 | 460 | 3,000 |
| 1996/11/20 | 480 | 480 | 430 | 435 | 45,000 |
| 1996/11/19 | 495 | 495 | 480 | 480 | 5,000 |
| 1996/11/14 | 500 | 500 | 498 | 498 | 3,000 |
| 1996/11/13 | 501 | 501 | 501 | 501 | 3,000 |
| 1996/11/12 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/11/08 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/11/07 | 501 | 501 | 501 | 501 | 3,000 |
| 1996/11/06 | 500 | 501 | 500 | 501 | 16,000 |
| 1996/11/05 | 501 | 501 | 501 | 501 | 3,000 |
| 1996/10/30 | 509 | 509 | 501 | 501 | 3,000 |
| 1996/10/29 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/10/28 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/10/25 | 501 | 501 | 501 | 501 | 4,000 |
| 1996/10/24 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/10/23 | 503 | 503 | 500 | 500 | 5,000 |
| 1996/10/22 | 510 | 510 | 505 | 505 | 3,000 |
| 1996/10/18 | 504 | 508 | 504 | 508 | 3,000 |
| 1996/10/16 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/10/15 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/10/14 | 503 | 503 | 501 | 501 | 4,000 |
| 1996/10/09 | 505 | 505 | 503 | 505 | 6,000 |
| 1996/10/08 | 507 | 507 | 506 | 506 | 2,000 |
| 1996/10/07 | 507 | 507 | 506 | 506 | 4,000 |
| 1996/10/04 | 507 | 510 | 507 | 510 | 2,000 |
| 1996/10/03 | 506 | 506 | 506 | 506 | 1,000 |
| 1996/10/02 | 521 | 521 | 520 | 520 | 2,000 |
| 1996/10/01 | 520 | 521 | 520 | 521 | 2,000 |
| 1996/09/30 | 520 | 521 | 520 | 521 | 3,000 |
| 1996/09/27 | 538 | 538 | 538 | 538 | 1,000 |
| 1996/09/26 | 538 | 538 | 521 | 521 | 4,000 |
| 1996/09/25 | 538 | 538 | 535 | 535 | 2,000 |
| 1996/09/24 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/09/20 | 535 | 535 | 535 | 535 | 4,000 |
| 1996/09/18 | 550 | 550 | 535 | 550 | 7,000 |
| 1996/09/17 | 533 | 533 | 533 | 533 | 2,000 |
| 1996/09/10 | 503 | 505 | 503 | 505 | 6,000 |
| 1996/09/09 | 504 | 504 | 503 | 503 | 2,000 |
| 1996/09/06 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/09/04 | 520 | 520 | 501 | 501 | 3,000 |
| 1996/08/30 | 521 | 521 | 500 | 500 | 8,000 |
| 1996/08/29 | 520 | 524 | 520 | 524 | 2,000 |
| 1996/08/28 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/08/26 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/08/23 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/08/22 | 522 | 522 | 520 | 521 | 4,000 |
| 1996/08/21 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/08/20 | 527 | 530 | 527 | 527 | 4,000 |
| 1996/08/19 | 527 | 527 | 527 | 527 | 2,000 |
| 1996/08/16 | 521 | 525 | 521 | 525 | 2,000 |
| 1996/08/15 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/08/14 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/08/12 | 501 | 510 | 500 | 510 | 6,000 |
| 1996/08/09 | 535 | 535 | 510 | 510 | 12,000 |
| 1996/08/07 | 538 | 538 | 535 | 535 | 4,000 |
| 1996/08/06 | 555 | 555 | 535 | 535 | 8,000 |
| 1996/08/05 | 553 | 553 | 552 | 552 | 3,000 |
| 1996/08/02 | 555 | 555 | 552 | 552 | 3,000 |
| 1996/07/31 | 570 | 570 | 550 | 550 | 5,000 |
| 1996/07/30 | 590 | 600 | 590 | 599 | 8,000 |
| 1996/07/29 | 615 | 615 | 600 | 603 | 23,000 |
| 1996/07/26 | 557 | 600 | 557 | 600 | 38,000 |
| 1996/07/25 | 560 | 565 | 557 | 557 | 3,000 |
| 1996/07/24 | 561 | 561 | 560 | 560 | 6,000 |
| 1996/07/23 | 561 | 561 | 561 | 561 | 4,000 |
| 1996/07/22 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/07/19 | 560 | 590 | 560 | 590 | 10,000 |
| 1996/07/18 | 575 | 580 | 575 | 576 | 9,000 |
| 1996/07/17 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/07/16 | 580 | 580 | 570 | 580 | 9,000 |
| 1996/07/15 | 589 | 590 | 580 | 590 | 11,000 |
| 1996/07/12 | 589 | 590 | 580 | 590 | 6,000 |
| 1996/07/11 | 600 | 600 | 590 | 590 | 12,000 |
| 1996/07/10 | 605 | 610 | 600 | 600 | 6,000 |
| 1996/07/09 | 606 | 606 | 606 | 606 | 2,000 |
| 1996/07/08 | 626 | 630 | 600 | 619 | 14,000 |
| 1996/07/05 | 606 | 638 | 600 | 620 | 74,000 |
| 1996/07/04 | 618 | 620 | 590 | 592 | 57,000 |
| 1996/07/03 | 570 | 580 | 560 | 579 | 38,000 |
| 1996/07/02 | 580 | 580 | 561 | 570 | 6,000 |
| 1996/07/01 | 580 | 580 | 570 | 580 | 4,000 |
| 1996/06/28 | 580 | 580 | 570 | 580 | 11,000 |
| 1996/06/26 | 570 | 570 | 570 | 570 | 8,000 |
| 1996/06/25 | 570 | 570 | 560 | 560 | 5,000 |
| 1996/06/24 | 571 | 571 | 571 | 571 | 3,000 |
| 1996/06/21 | 571 | 571 | 571 | 571 | 2,000 |
| 1996/06/20 | 570 | 571 | 570 | 571 | 2,000 |
| 1996/06/19 | 566 | 566 | 566 | 566 | 2,000 |
| 1996/06/17 | 560 | 562 | 560 | 562 | 5,000 |
| 1996/06/12 | 561 | 561 | 560 | 560 | 2,000 |
| 1996/06/11 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/06/07 | 582 | 582 | 580 | 580 | 2,000 |
| 1996/06/06 | 601 | 602 | 601 | 602 | 2,000 |
| 1996/06/04 | 580 | 580 | 570 | 570 | 3,000 |
| 1996/06/03 | 616 | 620 | 590 | 590 | 31,000 |
| 1996/05/31 | 581 | 610 | 581 | 609 | 47,000 |
| 1996/05/30 | 555 | 555 | 555 | 555 | 1,000 |
| 1996/05/29 | 575 | 575 | 545 | 545 | 29,000 |
| 1996/05/28 | 585 | 590 | 575 | 575 | 26,000 |
| 1996/05/27 | 582 | 590 | 580 | 590 | 10,000 |
| 1996/05/24 | 593 | 595 | 580 | 580 | 22,000 |
| 1996/05/23 | 600 | 600 | 595 | 595 | 4,000 |
| 1996/05/21 | 605 | 610 | 600 | 602 | 15,000 |
| 1996/05/20 | 602 | 603 | 602 | 603 | 2,000 |
| 1996/05/17 | 603 | 610 | 602 | 605 | 10,000 |
| 1996/05/16 | 615 | 630 | 602 | 602 | 41,000 |
| 1996/05/15 | 585 | 609 | 585 | 609 | 30,000 |
| 1996/05/14 | 580 | 585 | 580 | 585 | 5,000 |
| 1996/05/13 | 582 | 590 | 580 | 580 | 13,000 |
| 1996/05/10 | 580 | 585 | 570 | 585 | 6,000 |
| 1996/05/09 | 585 | 590 | 580 | 580 | 14,000 |
| 1996/05/08 | 585 | 585 | 580 | 580 | 3,000 |
| 1996/05/02 | 589 | 589 | 580 | 580 | 4,000 |
| 1996/05/01 | 589 | 590 | 570 | 590 | 23,000 |
| 1996/04/30 | 589 | 590 | 580 | 589 | 9,000 |
| 1996/04/26 | 562 | 590 | 562 | 590 | 5,000 |
| 1996/04/25 | 580 | 580 | 550 | 550 | 3,000 |
| 1996/04/24 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/04/23 | 590 | 590 | 580 | 580 | 6,000 |
| 1996/04/22 | 595 | 600 | 590 | 590 | 8,000 |
| 1996/04/19 | 585 | 595 | 585 | 591 | 7,000 |
| 1996/04/18 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/04/17 | 590 | 590 | 560 | 560 | 5,000 |
| 1996/04/16 | 600 | 610 | 590 | 590 | 33,000 |
| 1996/04/15 | 562 | 600 | 562 | 600 | 23,000 |
| 1996/04/12 | 545 | 560 | 545 | 560 | 12,000 |
| 1996/04/10 | 531 | 550 | 531 | 540 | 9,000 |
| 1996/04/09 | 550 | 550 | 530 | 530 | 5,000 |
| 1996/04/08 | 545 | 550 | 545 | 550 | 8,000 |
| 1996/04/05 | 540 | 545 | 540 | 545 | 5,000 |
| 1996/04/04 | 545 | 545 | 540 | 540 | 5,000 |
| 1996/04/03 | 549 | 555 | 549 | 550 | 4,000 |
| 1996/04/02 | 550 | 555 | 540 | 540 | 9,000 |
| 1996/04/01 | 531 | 550 | 531 | 549 | 14,000 |
| 1996/03/29 | 510 | 530 | 510 | 530 | 3,000 |
| 1996/03/28 | 515 | 515 | 510 | 510 | 2,000 |
| 1996/03/27 | 511 | 511 | 506 | 506 | 14,000 |
| 1996/03/26 | 510 | 510 | 509 | 510 | 8,000 |
| 1996/03/25 | 509 | 511 | 509 | 510 | 6,000 |
| 1996/03/22 | 510 | 510 | 509 | 509 | 3,000 |
| 1996/03/19 | 505 | 505 | 505 | 505 | 4,000 |
| 1996/03/18 | 509 | 515 | 509 | 515 | 10,000 |
| 1996/03/15 | 507 | 512 | 505 | 508 | 9,000 |
| 1996/03/14 | 507 | 507 | 507 | 507 | 4,000 |
| 1996/03/13 | 507 | 507 | 507 | 507 | 1,000 |
| 1996/03/11 | 506 | 506 | 506 | 506 | 1,000 |
| 1996/03/06 | 535 | 535 | 505 | 505 | 5,000 |
| 1996/03/05 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/03/04 | 530 | 530 | 521 | 521 | 10,000 |
| 1996/03/01 | 540 | 540 | 530 | 530 | 4,000 |
| 1996/02/29 | 560 | 560 | 550 | 550 | 4,000 |
| 1996/02/28 | 552 | 562 | 550 | 550 | 17,000 |
| 1996/02/27 | 541 | 555 | 540 | 550 | 22,000 |
| 1996/02/26 | 520 | 525 | 520 | 525 | 4,000 |
| 1996/02/23 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/02/22 | 500 | 500 | 500 | 500 | 24,000 |
| 1996/02/21 | 520 | 520 | 500 | 500 | 14,000 |
| 1996/02/19 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/02/16 | 535 | 535 | 535 | 535 | 3,000 |
| 1996/02/15 | 540 | 540 | 525 | 540 | 7,000 |
| 1996/02/13 | 535 | 540 | 530 | 540 | 8,000 |
| 1996/02/09 | 553 | 553 | 535 | 535 | 6,000 |
| 1996/02/08 | 555 | 555 | 553 | 553 | 5,000 |
| 1996/02/07 | 566 | 566 | 555 | 555 | 9,000 |
| 1996/02/06 | 566 | 566 | 565 | 566 | 6,000 |
| 1996/02/05 | 565 | 565 | 565 | 565 | 1,000 |
| 1996/02/02 | 580 | 580 | 565 | 565 | 9,000 |
| 1996/02/01 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/01/31 | 577 | 579 | 566 | 566 | 6,000 |
| 1996/01/29 | 560 | 575 | 555 | 561 | 13,000 |
| 1996/01/26 | 565 | 570 | 560 | 560 | 12,000 |
| 1996/01/25 | 569 | 570 | 560 | 570 | 10,000 |
| 1996/01/24 | 576 | 576 | 570 | 570 | 4,000 |
| 1996/01/23 | 580 | 580 | 570 | 576 | 10,000 |
| 1996/01/22 | 570 | 580 | 566 | 580 | 8,000 |
| 1996/01/19 | 580 | 580 | 566 | 566 | 11,000 |
| 1996/01/18 | 590 | 590 | 580 | 580 | 16,000 |
| 1996/01/17 | 599 | 600 | 581 | 590 | 12,000 |
| 1996/01/16 | 581 | 600 | 581 | 600 | 4,000 |
| 1996/01/12 | 571 | 575 | 570 | 575 | 3,000 |
| 1996/01/11 | 570 | 570 | 567 | 569 | 7,000 |
| 1996/01/10 | 566 | 567 | 566 | 567 | 4,000 |
| 1996/01/09 | 563 | 570 | 560 | 565 | 19,000 |
| 1996/01/08 | 561 | 561 | 561 | 561 | 2,000 |
| 1996/01/05 | 560 | 560 | 560 | 560 | 4,000 |
| 1996/01/04 | 550 | 560 | 550 | 560 | 6,000 |