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 |
|---|---|---|---|---|---|
| 2000/12/27 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/12/26 | 158 | 165 | 158 | 165 | 6,000 |
| 2000/12/25 | 158 | 158 | 158 | 158 | 5,000 |
| 2000/12/20 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/12/19 | 160 | 160 | 160 | 160 | 8,000 |
| 2000/12/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/12/15 | 161 | 161 | 160 | 160 | 2,000 |
| 2000/12/14 | 161 | 161 | 161 | 161 | 2,000 |
| 2000/12/13 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/12/11 | 163 | 163 | 161 | 161 | 9,000 |
| 2000/12/08 | 163 | 165 | 163 | 165 | 5,000 |
| 2000/12/06 | 163 | 163 | 163 | 163 | 8,000 |
| 2000/12/05 | 163 | 163 | 163 | 163 | 1,000 |
| 2000/12/04 | 170 | 170 | 160 | 160 | 4,000 |
| 2000/12/01 | 164 | 170 | 164 | 170 | 6,000 |
| 2000/11/30 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/11/29 | 161 | 161 | 160 | 160 | 5,000 |
| 2000/11/28 | 169 | 169 | 160 | 160 | 6,000 |
| 2000/11/27 | 169 | 169 | 169 | 169 | 2,000 |
| 2000/11/24 | 170 | 170 | 170 | 170 | 4,000 |
| 2000/11/16 | 168 | 168 | 168 | 168 | 1,000 |
| 2000/11/13 | 170 | 170 | 170 | 170 | 6,000 |
| 2000/11/10 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/11/09 | 180 | 180 | 180 | 180 | 4,000 |
| 2000/10/31 | 159 | 159 | 157 | 157 | 4,000 |
| 2000/10/30 | 160 | 160 | 160 | 160 | 5,000 |
| 2000/10/25 | 158 | 158 | 155 | 155 | 3,000 |
| 2000/10/24 | 159 | 159 | 159 | 159 | 1,000 |
| 2000/10/23 | 159 | 159 | 159 | 159 | 1,000 |
| 2000/10/20 | 159 | 159 | 159 | 159 | 1,000 |
| 2000/10/19 | 159 | 159 | 159 | 159 | 1,000 |
| 2000/10/18 | 160 | 160 | 160 | 160 | 6,000 |
| 2000/10/16 | 160 | 163 | 160 | 163 | 2,000 |
| 2000/10/13 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/10/12 | 161 | 161 | 160 | 160 | 10,000 |
| 2000/10/11 | 161 | 161 | 161 | 161 | 4,000 |
| 2000/10/10 | 163 | 163 | 161 | 161 | 10,000 |
| 2000/10/05 | 163 | 163 | 163 | 163 | 1,000 |
| 2000/10/04 | 161 | 162 | 161 | 162 | 3,000 |
| 2000/10/03 | 162 | 162 | 162 | 162 | 3,000 |
| 2000/10/02 | 162 | 162 | 162 | 162 | 2,000 |
| 2000/09/28 | 161 | 161 | 161 | 161 | 2,000 |
| 2000/09/27 | 165 | 165 | 165 | 165 | 5,000 |
| 2000/09/26 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/09/25 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/09/19 | 165 | 165 | 165 | 165 | 2,000 |
| 2000/09/11 | 165 | 165 | 165 | 165 | 2,000 |
| 2000/09/08 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/09/07 | 167 | 167 | 167 | 167 | 2,000 |
| 2000/09/06 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/09/05 | 166 | 166 | 165 | 165 | 4,000 |
| 2000/09/04 | 168 | 168 | 165 | 165 | 2,000 |
| 2000/09/01 | 170 | 170 | 165 | 165 | 8,000 |
| 2000/08/29 | 171 | 172 | 170 | 170 | 3,000 |
| 2000/08/28 | 175 | 175 | 170 | 171 | 13,000 |
| 2000/08/24 | 170 | 188 | 170 | 188 | 8,000 |
| 2000/08/23 | 168 | 170 | 168 | 170 | 3,000 |
| 2000/08/21 | 171 | 171 | 160 | 160 | 13,000 |
| 2000/08/18 | 171 | 175 | 170 | 175 | 5,000 |
| 2000/08/17 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/08/11 | 171 | 171 | 170 | 170 | 4,000 |
| 2000/08/10 | 170 | 170 | 170 | 170 | 8,000 |
| 2000/08/09 | 170 | 170 | 170 | 170 | 3,000 |
| 2000/08/08 | 170 | 170 | 170 | 170 | 6,000 |
| 2000/08/07 | 170 | 170 | 170 | 170 | 5,000 |
| 2000/08/04 | 170 | 170 | 170 | 170 | 7,000 |
| 2000/08/03 | 170 | 170 | 170 | 170 | 3,000 |
| 2000/08/02 | 176 | 176 | 170 | 170 | 7,000 |
| 2000/08/01 | 170 | 172 | 170 | 171 | 3,000 |
| 2000/07/31 | 170 | 170 | 170 | 170 | 4,000 |
| 2000/07/28 | 175 | 175 | 170 | 170 | 10,000 |
| 2000/07/27 | 175 | 175 | 175 | 175 | 10,000 |
| 2000/07/26 | 175 | 180 | 175 | 180 | 3,000 |
| 2000/07/25 | 180 | 180 | 175 | 175 | 5,000 |
| 2000/07/24 | 180 | 180 | 180 | 180 | 3,000 |
| 2000/07/21 | 186 | 188 | 175 | 180 | 24,000 |
| 2000/07/18 | 190 | 190 | 190 | 190 | 8,000 |
| 2000/07/17 | 192 | 192 | 192 | 192 | 1,000 |
| 2000/07/14 | 191 | 196 | 191 | 196 | 2,000 |
| 2000/07/13 | 200 | 200 | 196 | 196 | 6,000 |
| 2000/07/12 | 201 | 201 | 200 | 200 | 8,000 |
| 2000/07/11 | 201 | 208 | 200 | 208 | 12,000 |
| 2000/07/10 | 190 | 200 | 190 | 200 | 12,000 |
| 2000/07/07 | 199 | 199 | 190 | 190 | 12,000 |
| 2000/07/06 | 208 | 208 | 200 | 200 | 13,000 |
| 2000/07/05 | 206 | 210 | 202 | 209 | 25,000 |
| 2000/07/04 | 201 | 205 | 201 | 205 | 4,000 |
| 2000/07/03 | 190 | 198 | 190 | 198 | 7,000 |
| 2000/06/30 | 190 | 190 | 190 | 190 | 6,000 |
| 2000/06/29 | 181 | 188 | 180 | 188 | 10,000 |
| 2000/06/28 | 181 | 182 | 178 | 180 | 12,000 |
| 2000/06/27 | 180 | 185 | 180 | 180 | 11,000 |
| 2000/06/26 | 180 | 180 | 180 | 180 | 6,000 |
| 2000/06/23 | 185 | 185 | 175 | 180 | 17,000 |
| 2000/06/22 | 194 | 194 | 185 | 185 | 19,000 |
| 2000/06/21 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/06/20 | 198 | 198 | 190 | 191 | 21,000 |
| 2000/06/19 | 200 | 203 | 196 | 196 | 7,000 |
| 2000/06/16 | 182 | 193 | 182 | 193 | 12,000 |
| 2000/06/15 | 205 | 205 | 181 | 181 | 18,000 |
| 2000/06/14 | 234 | 240 | 205 | 205 | 66,000 |
| 2000/06/13 | 210 | 250 | 200 | 224 | 228,000 |
| 2000/06/12 | 166 | 200 | 166 | 200 | 174,000 |
| 2000/06/09 | 150 | 150 | 150 | 150 | 3,000 |
| 2000/06/08 | 150 | 150 | 150 | 150 | 8,000 |
| 2000/06/06 | 166 | 166 | 158 | 158 | 2,000 |
| 2000/06/05 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/06/02 | 161 | 161 | 161 | 161 | 17,000 |
| 2000/06/01 | 160 | 168 | 160 | 161 | 24,000 |
| 2000/05/31 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/05/29 | 160 | 160 | 160 | 160 | 4,000 |
| 2000/05/25 | 155 | 155 | 146 | 146 | 8,000 |
| 2000/05/24 | 158 | 158 | 155 | 155 | 5,000 |
| 2000/05/23 | 160 | 160 | 146 | 155 | 11,000 |
| 2000/05/22 | 165 | 165 | 160 | 165 | 8,000 |
| 2000/05/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/05/18 | 165 | 165 | 165 | 165 | 7,000 |
| 2000/05/16 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/05/15 | 163 | 163 | 163 | 163 | 2,000 |
| 2000/05/12 | 169 | 169 | 160 | 160 | 4,000 |
| 2000/05/11 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/05/10 | 160 | 160 | 160 | 160 | 5,000 |
| 2000/05/08 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/05/02 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/05/01 | 160 | 160 | 160 | 160 | 4,000 |
| 2000/04/28 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/04/27 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/04/26 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/04/20 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/04/19 | 152 | 152 | 152 | 152 | 2,000 |
| 2000/04/18 | 160 | 160 | 152 | 152 | 5,000 |
| 2000/04/17 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/04/13 | 160 | 160 | 151 | 151 | 7,000 |
| 2000/04/11 | 171 | 171 | 171 | 171 | 1,000 |
| 2000/04/10 | 172 | 172 | 172 | 172 | 1,000 |
| 2000/04/07 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/04/06 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/04/05 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/04/03 | 171 | 171 | 171 | 171 | 3,000 |
| 2000/03/31 | 171 | 171 | 170 | 170 | 5,000 |
| 2000/03/30 | 171 | 171 | 171 | 171 | 4,000 |
| 2000/03/29 | 173 | 173 | 170 | 170 | 3,000 |
| 2000/03/28 | 180 | 180 | 173 | 173 | 3,000 |
| 2000/03/24 | 185 | 185 | 184 | 184 | 5,000 |
| 2000/03/23 | 184 | 184 | 179 | 180 | 16,000 |
| 2000/03/22 | 165 | 188 | 165 | 188 | 15,000 |
| 2000/03/21 | 165 | 165 | 165 | 165 | 3,000 |
| 2000/03/17 | 170 | 170 | 165 | 165 | 3,000 |
| 2000/03/16 | 166 | 166 | 165 | 165 | 3,000 |
| 2000/03/14 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/03/10 | 165 | 165 | 165 | 165 | 2,000 |
| 2000/03/09 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/03/07 | 171 | 175 | 170 | 170 | 14,000 |
| 2000/03/06 | 175 | 180 | 170 | 170 | 15,000 |
| 2000/03/02 | 175 | 175 | 170 | 174 | 17,000 |
| 2000/03/01 | 173 | 175 | 173 | 175 | 2,000 |
| 2000/02/29 | 171 | 171 | 170 | 170 | 6,000 |
| 2000/02/28 | 175 | 175 | 170 | 170 | 4,000 |
| 2000/02/25 | 170 | 170 | 170 | 170 | 8,000 |
| 2000/02/23 | 170 | 180 | 170 | 180 | 2,000 |
| 2000/02/22 | 175 | 176 | 175 | 175 | 3,000 |
| 2000/02/21 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/02/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/02/17 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/02/16 | 171 | 171 | 170 | 170 | 6,000 |
| 2000/02/15 | 175 | 175 | 170 | 170 | 4,000 |
| 2000/02/14 | 161 | 170 | 161 | 170 | 3,000 |
| 2000/02/01 | 190 | 190 | 183 | 183 | 4,000 |
| 2000/01/31 | 189 | 189 | 189 | 189 | 1,000 |
| 2000/01/25 | 199 | 199 | 199 | 199 | 1,000 |
| 2000/01/24 | 182 | 200 | 182 | 200 | 7,000 |
| 2000/01/21 | 180 | 180 | 180 | 180 | 3,000 |
| 2000/01/19 | 162 | 175 | 162 | 175 | 7,000 |
| 2000/01/18 | 160 | 160 | 160 | 160 | 6,000 |
| 2000/01/17 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/01/14 | 162 | 162 | 162 | 162 | 6,000 |
| 2000/01/13 | 162 | 162 | 162 | 162 | 2,000 |
| 2000/01/12 | 165 | 165 | 162 | 162 | 2,000 |
| 2000/01/11 | 161 | 161 | 161 | 161 | 22,000 |
| 2000/01/07 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/01/05 | 160 | 160 | 160 | 160 | 1,000 |