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 |
---|---|---|---|---|---|
1999/12/30 | 160 | 160 | 160 | 160 | 3,000 |
1999/12/29 | 155 | 160 | 155 | 160 | 2,000 |
1999/12/24 | 145 | 145 | 140 | 145 | 9,000 |
1999/12/22 | 150 | 150 | 145 | 145 | 5,000 |
1999/12/21 | 155 | 155 | 155 | 155 | 4,000 |
1999/12/20 | 150 | 150 | 150 | 150 | 1,000 |
1999/12/17 | 158 | 158 | 145 | 145 | 4,000 |
1999/12/16 | 160 | 160 | 160 | 160 | 11,000 |
1999/12/15 | 165 | 165 | 161 | 161 | 2,000 |
1999/12/13 | 158 | 170 | 158 | 170 | 4,000 |
1999/12/09 | 160 | 160 | 155 | 160 | 3,000 |
1999/12/08 | 160 | 160 | 160 | 160 | 5,000 |
1999/12/07 | 171 | 171 | 160 | 160 | 6,000 |
1999/12/06 | 170 | 170 | 170 | 170 | 4,000 |
1999/12/03 | 174 | 174 | 170 | 170 | 4,000 |
1999/12/02 | 175 | 175 | 175 | 175 | 1,000 |
1999/12/01 | 175 | 175 | 175 | 175 | 1,000 |
1999/11/30 | 179 | 179 | 179 | 179 | 1,000 |
1999/11/29 | 179 | 179 | 179 | 179 | 2,000 |
1999/11/25 | 180 | 180 | 180 | 180 | 1,000 |
1999/11/24 | 180 | 181 | 180 | 180 | 14,000 |
1999/11/22 | 180 | 180 | 180 | 180 | 1,000 |
1999/11/19 | 179 | 180 | 179 | 180 | 2,000 |
1999/11/18 | 183 | 183 | 180 | 180 | 4,000 |
1999/11/17 | 180 | 181 | 180 | 180 | 17,000 |
1999/11/16 | 180 | 180 | 180 | 180 | 11,000 |
1999/11/15 | 180 | 184 | 180 | 180 | 6,000 |
1999/11/12 | 190 | 190 | 185 | 185 | 4,000 |
1999/11/11 | 195 | 196 | 195 | 196 | 17,000 |
1999/11/10 | 195 | 195 | 195 | 195 | 2,000 |
1999/11/09 | 195 | 195 | 195 | 195 | 3,000 |
1999/11/04 | 195 | 195 | 195 | 195 | 3,000 |
1999/11/02 | 196 | 196 | 196 | 196 | 1,000 |
1999/11/01 | 200 | 200 | 199 | 200 | 7,000 |
1999/10/27 | 205 | 205 | 205 | 205 | 2,000 |
1999/10/26 | 205 | 205 | 200 | 200 | 4,000 |
1999/10/25 | 205 | 205 | 205 | 205 | 3,000 |
1999/10/22 | 200 | 205 | 200 | 205 | 2,000 |
1999/10/20 | 200 | 200 | 200 | 200 | 1,000 |
1999/10/19 | 195 | 195 | 195 | 195 | 1,000 |
1999/10/18 | 198 | 198 | 198 | 198 | 1,000 |
1999/10/15 | 200 | 201 | 200 | 200 | 6,000 |
1999/10/14 | 210 | 210 | 200 | 200 | 9,000 |
1999/10/13 | 210 | 220 | 210 | 210 | 3,000 |
1999/10/12 | 210 | 210 | 210 | 210 | 2,000 |
1999/10/08 | 210 | 210 | 210 | 210 | 1,000 |
1999/10/06 | 215 | 215 | 215 | 215 | 1,000 |
1999/10/05 | 210 | 225 | 210 | 225 | 9,000 |
1999/10/04 | 210 | 220 | 210 | 220 | 6,000 |
1999/10/01 | 210 | 210 | 210 | 210 | 3,000 |
1999/09/29 | 213 | 213 | 210 | 210 | 3,000 |
1999/09/28 | 203 | 210 | 202 | 210 | 4,000 |
1999/09/27 | 220 | 220 | 201 | 201 | 7,000 |
1999/09/24 | 220 | 220 | 220 | 220 | 8,000 |
1999/09/22 | 235 | 235 | 230 | 230 | 7,000 |
1999/09/21 | 255 | 255 | 235 | 235 | 8,000 |
1999/09/20 | 230 | 260 | 230 | 260 | 6,000 |
1999/09/16 | 222 | 222 | 222 | 222 | 3,000 |
1999/09/14 | 230 | 230 | 223 | 223 | 4,000 |
1999/09/13 | 240 | 240 | 230 | 230 | 8,000 |
1999/09/10 | 230 | 249 | 230 | 249 | 8,000 |
1999/09/09 | 230 | 230 | 230 | 230 | 9,000 |
1999/09/08 | 232 | 235 | 230 | 230 | 5,000 |
1999/09/07 | 235 | 235 | 235 | 235 | 6,000 |
1999/09/06 | 249 | 249 | 230 | 239 | 12,000 |
1999/09/03 | 230 | 260 | 230 | 250 | 17,000 |
1999/09/02 | 227 | 230 | 222 | 222 | 10,000 |
1999/09/01 | 258 | 258 | 222 | 222 | 14,000 |
1999/08/31 | 240 | 290 | 240 | 265 | 82,000 |
1999/08/30 | 220 | 220 | 220 | 220 | 226,000 |
1999/08/27 | 215 | 220 | 215 | 220 | 2,000 |
1999/08/25 | 207 | 215 | 207 | 215 | 4,000 |
1999/08/23 | 210 | 210 | 210 | 210 | 8,000 |
1999/08/18 | 210 | 211 | 210 | 211 | 3,000 |
1999/08/16 | 205 | 205 | 196 | 196 | 6,000 |
1999/08/12 | 196 | 196 | 196 | 196 | 2,000 |
1999/08/11 | 200 | 201 | 195 | 195 | 4,000 |
1999/08/10 | 201 | 201 | 200 | 200 | 10,000 |
1999/08/09 | 201 | 201 | 201 | 201 | 1,000 |
1999/08/03 | 221 | 221 | 215 | 220 | 6,000 |
1999/07/28 | 230 | 230 | 230 | 230 | 4,000 |
1999/07/27 | 220 | 230 | 220 | 230 | 6,000 |
1999/07/26 | 222 | 222 | 220 | 220 | 4,000 |
1999/07/23 | 226 | 226 | 220 | 220 | 7,000 |
1999/07/21 | 227 | 230 | 225 | 230 | 10,000 |
1999/07/19 | 225 | 227 | 225 | 226 | 5,000 |
1999/07/16 | 231 | 231 | 222 | 222 | 6,000 |
1999/07/15 | 231 | 231 | 221 | 221 | 9,000 |
1999/07/14 | 231 | 231 | 231 | 231 | 2,000 |
1999/07/13 | 230 | 230 | 230 | 230 | 2,000 |
1999/07/12 | 240 | 240 | 230 | 230 | 7,000 |
1999/07/09 | 240 | 240 | 240 | 240 | 4,000 |
1999/07/08 | 239 | 240 | 239 | 240 | 6,000 |
1999/07/07 | 247 | 247 | 226 | 226 | 18,000 |
1999/07/06 | 250 | 250 | 247 | 247 | 25,000 |
1999/07/05 | 246 | 250 | 246 | 250 | 15,000 |
1999/07/02 | 250 | 250 | 240 | 240 | 16,000 |
1999/07/01 | 245 | 250 | 240 | 240 | 18,000 |
1999/06/30 | 239 | 240 | 239 | 240 | 15,000 |
1999/06/29 | 233 | 239 | 233 | 239 | 2,000 |
1999/06/28 | 223 | 240 | 223 | 230 | 10,000 |
1999/06/25 | 237 | 237 | 221 | 221 | 11,000 |
1999/06/24 | 240 | 240 | 230 | 235 | 15,000 |
1999/06/22 | 283 | 294 | 270 | 270 | 63,000 |
1999/06/21 | 248 | 285 | 245 | 283 | 90,000 |
1999/06/18 | 200 | 247 | 200 | 247 | 60,000 |
1999/06/16 | 198 | 200 | 198 | 200 | 5,000 |
1999/06/15 | 198 | 198 | 196 | 196 | 8,000 |
1999/06/14 | 190 | 193 | 190 | 192 | 7,000 |
1999/06/11 | 190 | 190 | 190 | 190 | 1,000 |
1999/06/09 | 190 | 190 | 185 | 190 | 7,000 |
1999/06/08 | 191 | 192 | 190 | 190 | 9,000 |
1999/06/07 | 190 | 190 | 190 | 190 | 1,000 |
1999/06/03 | 185 | 185 | 185 | 185 | 2,000 |
1999/06/02 | 185 | 185 | 185 | 185 | 1,000 |
1999/06/01 | 187 | 187 | 187 | 187 | 1,000 |
1999/05/31 | 190 | 195 | 190 | 190 | 7,000 |
1999/05/28 | 195 | 195 | 190 | 190 | 3,000 |
1999/05/27 | 203 | 203 | 200 | 200 | 3,000 |
1999/05/26 | 210 | 210 | 210 | 210 | 3,000 |
1999/05/24 | 220 | 220 | 220 | 220 | 8,000 |
1999/05/21 | 195 | 215 | 195 | 215 | 12,000 |
1999/05/17 | 200 | 205 | 200 | 205 | 8,000 |
1999/05/13 | 215 | 215 | 215 | 215 | 1,000 |
1999/05/12 | 218 | 220 | 215 | 220 | 9,000 |
1999/05/11 | 201 | 220 | 200 | 220 | 14,000 |
1999/05/10 | 202 | 202 | 202 | 202 | 1,000 |
1999/05/07 | 201 | 201 | 201 | 201 | 2,000 |
1999/05/06 | 190 | 200 | 190 | 200 | 10,000 |
1999/04/30 | 190 | 190 | 190 | 190 | 1,000 |
1999/04/28 | 196 | 196 | 190 | 190 | 6,000 |
1999/04/27 | 195 | 195 | 195 | 195 | 2,000 |
1999/04/26 | 196 | 196 | 192 | 192 | 3,000 |
1999/04/23 | 195 | 195 | 195 | 195 | 1,000 |
1999/04/22 | 190 | 191 | 190 | 191 | 3,000 |
1999/04/21 | 190 | 190 | 190 | 190 | 3,000 |
1999/04/20 | 221 | 221 | 190 | 190 | 8,000 |
1999/04/19 | 200 | 235 | 200 | 215 | 20,000 |
1999/04/16 | 200 | 200 | 200 | 200 | 3,000 |
1999/04/15 | 200 | 200 | 200 | 200 | 6,000 |
1999/04/14 | 200 | 200 | 200 | 200 | 7,000 |
1999/04/13 | 191 | 195 | 191 | 195 | 4,000 |
1999/04/09 | 195 | 195 | 190 | 190 | 11,000 |
1999/04/08 | 192 | 192 | 191 | 191 | 3,000 |
1999/04/07 | 199 | 199 | 191 | 191 | 7,000 |
1999/04/06 | 185 | 200 | 185 | 199 | 6,000 |
1999/04/05 | 170 | 180 | 170 | 180 | 5,000 |
1999/04/02 | 179 | 180 | 170 | 170 | 9,000 |
1999/04/01 | 162 | 180 | 162 | 180 | 5,000 |
1999/03/31 | 165 | 165 | 161 | 161 | 2,000 |
1999/03/30 | 170 | 170 | 160 | 160 | 8,000 |
1999/03/26 | 167 | 167 | 167 | 167 | 1,000 |
1999/03/25 | 150 | 165 | 150 | 165 | 12,000 |
1999/03/24 | 162 | 164 | 160 | 160 | 10,000 |
1999/03/23 | 165 | 165 | 160 | 162 | 6,000 |
1999/03/19 | 160 | 160 | 160 | 160 | 1,000 |
1999/03/18 | 161 | 161 | 160 | 161 | 6,000 |
1999/03/17 | 165 | 165 | 165 | 165 | 2,000 |
1999/03/16 | 155 | 160 | 155 | 160 | 10,000 |
1999/03/15 | 155 | 159 | 155 | 157 | 11,000 |
1999/03/12 | 150 | 150 | 150 | 150 | 7,000 |
1999/03/11 | 150 | 150 | 150 | 150 | 6,000 |
1999/03/10 | 145 | 150 | 145 | 150 | 8,000 |
1999/03/09 | 150 | 150 | 141 | 145 | 10,000 |
1999/03/08 | 150 | 150 | 150 | 150 | 8,000 |
1999/03/05 | 150 | 154 | 148 | 148 | 8,000 |
1999/03/04 | 159 | 159 | 159 | 159 | 3,000 |
1999/03/03 | 150 | 160 | 149 | 160 | 20,000 |
1999/03/02 | 155 | 155 | 150 | 150 | 8,000 |
1999/03/01 | 155 | 155 | 150 | 150 | 3,000 |
1999/02/26 | 155 | 155 | 146 | 146 | 3,000 |
1999/02/25 | 155 | 155 | 155 | 155 | 4,000 |
1999/02/24 | 156 | 156 | 145 | 145 | 8,000 |
1999/02/22 | 161 | 170 | 160 | 170 | 6,000 |
1999/02/19 | 165 | 165 | 160 | 160 | 10,000 |
1999/02/18 | 154 | 160 | 150 | 160 | 17,000 |
1999/02/17 | 155 | 155 | 150 | 155 | 11,000 |
1999/02/16 | 150 | 155 | 150 | 155 | 8,000 |
1999/02/15 | 145 | 146 | 145 | 146 | 4,000 |
1999/02/12 | 145 | 146 | 145 | 146 | 6,000 |
1999/02/10 | 145 | 146 | 145 | 146 | 5,000 |
1999/02/09 | 145 | 145 | 145 | 145 | 1,000 |
1999/02/08 | 145 | 145 | 145 | 145 | 1,000 |
1999/02/04 | 145 | 145 | 145 | 145 | 6,000 |
1999/02/03 | 140 | 145 | 140 | 145 | 9,000 |
1999/02/02 | 140 | 140 | 140 | 140 | 4,000 |
1999/01/29 | 135 | 135 | 135 | 135 | 2,000 |
1999/01/28 | 131 | 131 | 131 | 131 | 2,000 |
1999/01/27 | 145 | 145 | 145 | 145 | 3,000 |
1999/01/26 | 145 | 145 | 145 | 145 | 3,000 |
1999/01/18 | 140 | 140 | 140 | 140 | 1,000 |
1999/01/14 | 145 | 145 | 140 | 140 | 2,000 |
1999/01/13 | 150 | 150 | 150 | 150 | 1,000 |
1999/01/12 | 164 | 164 | 161 | 164 | 5,000 |
1999/01/11 | 159 | 165 | 159 | 165 | 6,000 |
1999/01/08 | 150 | 155 | 147 | 155 | 4,000 |
1999/01/07 | 145 | 145 | 140 | 140 | 6,000 |
1999/01/06 | 145 | 145 | 145 | 145 | 1,000 |