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 |
---|---|---|---|---|---|
1998/12/24 | 148 | 148 | 148 | 148 | 1,000 |
1998/12/22 | 150 | 150 | 148 | 148 | 4,000 |
1998/12/21 | 150 | 150 | 150 | 150 | 3,000 |
1998/12/18 | 150 | 150 | 146 | 146 | 5,000 |
1998/12/17 | 150 | 150 | 150 | 150 | 2,000 |
1998/12/16 | 150 | 150 | 150 | 150 | 4,000 |
1998/12/15 | 150 | 155 | 150 | 150 | 6,000 |
1998/12/14 | 146 | 146 | 146 | 146 | 2,000 |
1998/12/11 | 141 | 149 | 141 | 146 | 5,000 |
1998/12/09 | 127 | 135 | 127 | 131 | 4,000 |
1998/12/08 | 125 | 125 | 125 | 125 | 9,000 |
1998/12/07 | 121 | 121 | 111 | 121 | 11,000 |
1998/12/04 | 143 | 143 | 143 | 143 | 1,000 |
1998/12/03 | 152 | 152 | 150 | 150 | 3,000 |
1998/12/02 | 150 | 152 | 150 | 152 | 3,000 |
1998/12/01 | 156 | 160 | 156 | 160 | 5,000 |
1998/11/30 | 156 | 158 | 156 | 158 | 2,000 |
1998/11/27 | 155 | 156 | 150 | 156 | 3,000 |
1998/11/26 | 150 | 155 | 150 | 150 | 6,000 |
1998/11/25 | 150 | 150 | 150 | 150 | 8,000 |
1998/11/24 | 130 | 149 | 130 | 135 | 8,000 |
1998/11/20 | 123 | 123 | 123 | 123 | 1,000 |
1998/11/19 | 122 | 152 | 122 | 152 | 2,000 |
1998/11/18 | 110 | 125 | 110 | 122 | 16,000 |
1998/11/13 | 109 | 109 | 109 | 109 | 2,000 |
1998/11/10 | 105 | 105 | 105 | 105 | 1,000 |
1998/11/06 | 105 | 105 | 105 | 105 | 2,000 |
1998/11/04 | 106 | 106 | 106 | 106 | 3,000 |
1998/10/29 | 109 | 109 | 101 | 101 | 3,000 |
1998/10/26 | 105 | 105 | 105 | 105 | 1,000 |
1998/10/22 | 107 | 107 | 107 | 107 | 1,000 |
1998/10/20 | 101 | 101 | 101 | 101 | 1,000 |
1998/10/15 | 110 | 110 | 110 | 110 | 2,000 |
1998/10/14 | 100 | 100 | 100 | 100 | 4,000 |
1998/10/13 | 100 | 100 | 100 | 100 | 4,000 |
1998/10/12 | 110 | 110 | 100 | 100 | 3,000 |
1998/10/09 | 100 | 100 | 100 | 100 | 23,000 |
1998/09/29 | 150 | 150 | 150 | 150 | 1,000 |
1998/09/28 | 146 | 150 | 146 | 150 | 2,000 |
1998/09/17 | 131 | 131 | 131 | 131 | 1,000 |
1998/09/11 | 145 | 145 | 145 | 145 | 1,000 |
1998/09/09 | 145 | 145 | 145 | 145 | 1,000 |
1998/09/08 | 145 | 145 | 145 | 145 | 1,000 |
1998/09/01 | 150 | 150 | 150 | 150 | 1,000 |
1998/08/28 | 150 | 150 | 150 | 150 | 3,000 |
1998/08/24 | 155 | 155 | 155 | 155 | 4,000 |
1998/08/17 | 156 | 156 | 156 | 156 | 1,000 |
1998/08/13 | 170 | 170 | 155 | 155 | 8,000 |
1998/08/11 | 165 | 165 | 165 | 165 | 2,000 |
1998/08/07 | 170 | 170 | 170 | 170 | 2,000 |
1998/08/05 | 166 | 166 | 166 | 166 | 1,000 |
1998/08/03 | 160 | 160 | 155 | 155 | 3,000 |
1998/07/31 | 160 | 160 | 160 | 160 | 1,000 |
1998/07/24 | 160 | 160 | 160 | 160 | 2,000 |
1998/07/22 | 170 | 170 | 170 | 170 | 1,000 |
1998/07/21 | 170 | 170 | 170 | 170 | 2,000 |
1998/07/08 | 156 | 156 | 156 | 156 | 2,000 |
1998/07/02 | 159 | 160 | 155 | 155 | 6,000 |
1998/06/30 | 160 | 160 | 160 | 160 | 2,000 |
1998/06/29 | 160 | 160 | 160 | 160 | 1,000 |
1998/06/26 | 160 | 160 | 160 | 160 | 2,000 |
1998/06/25 | 165 | 165 | 165 | 165 | 1,000 |
1998/06/18 | 180 | 180 | 180 | 180 | 5,000 |
1998/06/16 | 203 | 203 | 200 | 200 | 3,000 |
1998/06/10 | 165 | 165 | 165 | 165 | 1,000 |
1998/06/05 | 165 | 165 | 165 | 165 | 4,000 |
1998/06/04 | 165 | 165 | 165 | 165 | 1,000 |
1998/06/02 | 165 | 165 | 165 | 165 | 1,000 |
1998/06/01 | 160 | 160 | 160 | 160 | 1,000 |
1998/05/29 | 161 | 161 | 160 | 160 | 2,000 |
1998/05/27 | 161 | 161 | 161 | 161 | 1,000 |
1998/05/26 | 161 | 161 | 161 | 161 | 3,000 |
1998/05/25 | 161 | 161 | 161 | 161 | 1,000 |
1998/05/22 | 161 | 161 | 160 | 160 | 2,000 |
1998/05/13 | 160 | 170 | 160 | 170 | 4,000 |
1998/05/08 | 160 | 160 | 160 | 160 | 2,000 |
1998/04/28 | 180 | 180 | 180 | 180 | 1,000 |
1998/04/21 | 180 | 180 | 180 | 180 | 1,000 |
1998/04/15 | 205 | 205 | 200 | 200 | 3,000 |
1998/04/14 | 205 | 205 | 205 | 205 | 1,000 |
1998/04/13 | 200 | 200 | 200 | 200 | 1,000 |
1998/04/10 | 180 | 200 | 180 | 200 | 10,000 |
1998/04/08 | 190 | 190 | 190 | 190 | 1,000 |
1998/04/07 | 180 | 180 | 180 | 180 | 2,000 |
1998/04/06 | 181 | 181 | 181 | 181 | 1,000 |
1998/04/03 | 197 | 197 | 185 | 185 | 10,000 |
1998/04/02 | 200 | 200 | 198 | 198 | 7,000 |
1998/04/01 | 200 | 200 | 192 | 200 | 4,000 |
1998/03/31 | 203 | 203 | 203 | 203 | 1,000 |
1998/03/24 | 201 | 201 | 201 | 201 | 1,000 |
1998/03/20 | 220 | 220 | 220 | 220 | 5,000 |
1998/03/19 | 229 | 229 | 229 | 229 | 1,000 |
1998/03/18 | 211 | 230 | 211 | 230 | 13,000 |
1998/03/17 | 209 | 210 | 193 | 193 | 16,000 |
1998/03/16 | 195 | 200 | 192 | 192 | 5,000 |
1998/03/13 | 205 | 205 | 191 | 192 | 4,000 |
1998/03/12 | 200 | 200 | 200 | 200 | 1,000 |
1998/03/10 | 210 | 210 | 210 | 210 | 2,000 |
1998/03/09 | 210 | 210 | 210 | 210 | 2,000 |
1998/03/06 | 210 | 210 | 210 | 210 | 3,000 |
1998/03/05 | 220 | 220 | 220 | 220 | 1,000 |
1998/03/04 | 230 | 230 | 220 | 220 | 7,000 |
1998/03/03 | 221 | 230 | 221 | 230 | 6,000 |
1998/03/02 | 220 | 220 | 220 | 220 | 5,000 |
1998/02/27 | 230 | 230 | 210 | 210 | 5,000 |
1998/02/25 | 228 | 228 | 202 | 202 | 7,000 |
1998/02/24 | 205 | 229 | 205 | 229 | 12,000 |
1998/02/23 | 250 | 250 | 200 | 200 | 16,000 |
1998/02/20 | 315 | 315 | 250 | 250 | 49,000 |
1998/02/19 | 225 | 300 | 225 | 300 | 82,000 |
1998/02/18 | 179 | 220 | 179 | 220 | 21,000 |
1998/02/17 | 179 | 179 | 179 | 179 | 1,000 |
1998/02/13 | 161 | 180 | 161 | 180 | 4,000 |
1998/02/12 | 160 | 160 | 160 | 160 | 4,000 |
1998/02/09 | 160 | 160 | 160 | 160 | 4,000 |
1998/02/06 | 160 | 160 | 160 | 160 | 1,000 |
1998/02/05 | 155 | 155 | 155 | 155 | 1,000 |
1998/02/02 | 180 | 180 | 160 | 160 | 7,000 |
1998/01/30 | 176 | 176 | 175 | 175 | 3,000 |
1998/01/29 | 171 | 175 | 171 | 175 | 3,000 |
1998/01/28 | 170 | 170 | 169 | 170 | 6,000 |
1998/01/27 | 160 | 160 | 155 | 155 | 3,000 |
1998/01/26 | 155 | 160 | 155 | 160 | 2,000 |
1998/01/23 | 145 | 145 | 145 | 145 | 3,000 |
1998/01/21 | 118 | 120 | 118 | 118 | 4,000 |
1998/01/20 | 115 | 115 | 115 | 115 | 3,000 |
1998/01/19 | 115 | 115 | 115 | 115 | 1,000 |
1998/01/14 | 114 | 114 | 114 | 114 | 1,000 |
1998/01/06 | 117 | 117 | 117 | 117 | 1,000 |