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 |
---|---|---|---|---|---|
2001/12/27 | 125 | 125 | 125 | 125 | 2,000 |
2001/12/26 | 95 | 110 | 95 | 110 | 7,000 |
2001/12/25 | 102 | 102 | 100 | 100 | 4,000 |
2001/12/21 | 100 | 100 | 100 | 100 | 1,000 |
2001/12/19 | 100 | 100 | 100 | 100 | 5,000 |
2001/12/18 | 110 | 110 | 100 | 100 | 10,000 |
2001/12/17 | 110 | 110 | 110 | 110 | 6,000 |
2001/12/13 | 110 | 110 | 107 | 107 | 4,000 |
2001/12/12 | 110 | 110 | 110 | 110 | 5,000 |
2001/12/11 | 115 | 115 | 110 | 110 | 5,000 |
2001/12/07 | 119 | 119 | 119 | 119 | 2,000 |
2001/12/06 | 119 | 119 | 119 | 119 | 1,000 |
2001/11/29 | 120 | 120 | 115 | 115 | 3,000 |
2001/11/27 | 130 | 130 | 130 | 130 | 2,000 |
2001/11/22 | 120 | 120 | 120 | 120 | 1,000 |
2001/11/21 | 120 | 120 | 120 | 120 | 1,000 |
2001/11/19 | 120 | 120 | 120 | 120 | 1,000 |
2001/11/16 | 120 | 120 | 120 | 120 | 6,000 |
2001/11/15 | 120 | 120 | 120 | 120 | 1,000 |
2001/11/14 | 120 | 120 | 120 | 120 | 1,000 |
2001/11/07 | 120 | 120 | 120 | 120 | 1,000 |
2001/11/02 | 117 | 117 | 117 | 117 | 1,000 |
2001/11/01 | 125 | 125 | 118 | 118 | 3,000 |
2001/10/31 | 125 | 125 | 121 | 121 | 2,000 |
2001/10/30 | 125 | 125 | 125 | 125 | 1,000 |
2001/10/29 | 128 | 128 | 128 | 128 | 4,000 |
2001/10/25 | 130 | 130 | 130 | 130 | 3,000 |
2001/10/24 | 130 | 130 | 130 | 130 | 2,000 |
2001/10/18 | 123 | 123 | 123 | 123 | 7,000 |
2001/10/15 | 123 | 123 | 123 | 123 | 2,000 |
2001/10/11 | 123 | 123 | 123 | 123 | 3,000 |
2001/10/10 | 123 | 123 | 123 | 123 | 1,000 |
2001/10/03 | 123 | 123 | 123 | 123 | 4,000 |
2001/09/28 | 120 | 120 | 120 | 120 | 1,000 |
2001/09/26 | 115 | 115 | 115 | 115 | 1,000 |
2001/09/25 | 120 | 120 | 120 | 120 | 2,000 |
2001/09/21 | 125 | 125 | 125 | 125 | 1,000 |
2001/09/20 | 125 | 125 | 125 | 125 | 1,000 |
2001/09/18 | 120 | 125 | 120 | 125 | 4,000 |
2001/09/17 | 120 | 120 | 120 | 120 | 2,000 |
2001/09/14 | 125 | 130 | 125 | 130 | 4,000 |
2001/09/13 | 126 | 126 | 125 | 125 | 3,000 |
2001/09/12 | 131 | 134 | 130 | 130 | 6,000 |
2001/09/07 | 135 | 135 | 135 | 135 | 1,000 |
2001/09/06 | 135 | 135 | 135 | 135 | 2,000 |
2001/08/31 | 136 | 136 | 136 | 136 | 2,000 |
2001/08/30 | 135 | 135 | 135 | 135 | 1,000 |
2001/08/27 | 137 | 137 | 137 | 137 | 1,000 |
2001/08/24 | 140 | 140 | 135 | 135 | 2,000 |
2001/08/22 | 135 | 136 | 135 | 136 | 7,000 |
2001/08/21 | 135 | 135 | 135 | 135 | 1,000 |
2001/08/20 | 136 | 136 | 136 | 136 | 2,000 |
2001/08/15 | 135 | 135 | 135 | 135 | 1,000 |
2001/08/13 | 134 | 134 | 134 | 134 | 1,000 |
2001/08/10 | 138 | 138 | 138 | 138 | 2,000 |
2001/08/07 | 139 | 139 | 139 | 139 | 1,000 |
2001/08/02 | 138 | 138 | 138 | 138 | 2,000 |
2001/07/31 | 135 | 138 | 135 | 138 | 5,000 |
2001/07/26 | 135 | 135 | 135 | 135 | 1,000 |
2001/07/24 | 135 | 135 | 135 | 135 | 1,000 |
2001/07/23 | 135 | 135 | 135 | 135 | 6,000 |
2001/07/19 | 139 | 139 | 135 | 135 | 7,000 |
2001/07/10 | 136 | 140 | 136 | 140 | 11,000 |
2001/07/09 | 140 | 140 | 140 | 140 | 10,000 |
2001/07/06 | 142 | 142 | 142 | 142 | 11,000 |
2001/07/05 | 142 | 142 | 142 | 142 | 1,000 |
2001/06/29 | 150 | 150 | 150 | 150 | 3,000 |
2001/06/28 | 149 | 150 | 149 | 150 | 4,000 |
2001/06/26 | 146 | 146 | 145 | 145 | 2,000 |
2001/06/25 | 145 | 145 | 145 | 145 | 3,000 |
2001/06/22 | 142 | 142 | 142 | 142 | 1,000 |
2001/06/18 | 140 | 140 | 140 | 140 | 2,000 |
2001/06/15 | 142 | 143 | 140 | 140 | 9,000 |
2001/06/14 | 143 | 143 | 142 | 142 | 2,000 |
2001/06/11 | 143 | 143 | 143 | 143 | 2,000 |
2001/06/04 | 147 | 147 | 147 | 147 | 4,000 |
2001/05/25 | 148 | 148 | 148 | 148 | 1,000 |
2001/05/24 | 143 | 143 | 143 | 143 | 1,000 |
2001/05/23 | 145 | 145 | 141 | 141 | 18,000 |
2001/05/22 | 149 | 149 | 144 | 144 | 2,000 |
2001/05/21 | 149 | 149 | 149 | 149 | 1,000 |
2001/05/16 | 156 | 156 | 151 | 151 | 3,000 |
2001/05/15 | 157 | 157 | 157 | 157 | 2,000 |
2001/05/11 | 150 | 150 | 138 | 138 | 11,000 |
2001/05/09 | 160 | 160 | 160 | 160 | 5,000 |
2001/05/08 | 159 | 159 | 158 | 158 | 4,000 |
2001/05/02 | 152 | 152 | 151 | 151 | 3,000 |
2001/05/01 | 150 | 150 | 149 | 149 | 2,000 |
2001/04/27 | 150 | 150 | 150 | 150 | 3,000 |
2001/04/26 | 149 | 149 | 148 | 148 | 4,000 |
2001/04/25 | 148 | 148 | 147 | 147 | 4,000 |
2001/04/24 | 148 | 148 | 148 | 148 | 5,000 |
2001/04/23 | 149 | 150 | 148 | 150 | 15,000 |
2001/04/20 | 159 | 159 | 147 | 147 | 5,000 |
2001/04/19 | 159 | 159 | 159 | 159 | 4,000 |
2001/04/16 | 149 | 159 | 149 | 159 | 4,000 |
2001/04/13 | 151 | 151 | 149 | 149 | 3,000 |
2001/04/12 | 151 | 151 | 151 | 151 | 2,000 |
2001/04/11 | 150 | 151 | 150 | 151 | 4,000 |
2001/04/04 | 155 | 155 | 155 | 155 | 3,000 |
2001/04/03 | 155 | 155 | 155 | 155 | 1,000 |
2001/04/02 | 142 | 165 | 142 | 165 | 2,000 |
2001/03/23 | 149 | 149 | 135 | 135 | 31,000 |
2001/03/16 | 137 | 137 | 137 | 137 | 2,000 |
2001/03/15 | 140 | 140 | 135 | 135 | 10,000 |
2001/03/14 | 150 | 150 | 145 | 145 | 12,000 |
2001/03/13 | 153 | 153 | 153 | 153 | 2,000 |
2001/03/12 | 156 | 156 | 156 | 156 | 6,000 |
2001/03/08 | 155 | 155 | 155 | 155 | 1,000 |
2001/02/27 | 153 | 153 | 153 | 153 | 4,000 |
2001/02/26 | 151 | 151 | 150 | 150 | 2,000 |
2001/02/23 | 155 | 155 | 151 | 151 | 3,000 |
2001/02/20 | 160 | 160 | 160 | 160 | 1,000 |
2001/02/15 | 150 | 150 | 150 | 150 | 6,000 |
2001/02/14 | 150 | 150 | 150 | 150 | 5,000 |
2001/02/13 | 150 | 150 | 150 | 150 | 2,000 |
2001/02/06 | 150 | 150 | 150 | 150 | 6,000 |
2001/02/01 | 150 | 150 | 150 | 150 | 1,000 |
2001/01/31 | 150 | 150 | 150 | 150 | 2,000 |
2001/01/30 | 148 | 148 | 148 | 148 | 1,000 |
2001/01/25 | 148 | 148 | 144 | 144 | 18,000 |
2001/01/24 | 148 | 148 | 148 | 148 | 1,000 |
2001/01/23 | 145 | 145 | 145 | 145 | 1,000 |
2001/01/16 | 152 | 152 | 152 | 152 | 1,000 |
2001/01/15 | 158 | 158 | 152 | 152 | 5,000 |
2001/01/11 | 158 | 158 | 158 | 158 | 3,000 |