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 |
---|---|---|---|---|---|
2002/12/27 | 96 | 96 | 96 | 96 | 3,000 |
2002/12/26 | 96 | 97 | 96 | 96 | 3,000 |
2002/12/25 | 96 | 96 | 96 | 96 | 2,000 |
2002/12/24 | 93 | 94 | 93 | 93 | 12,000 |
2002/12/20 | 92 | 93 | 92 | 93 | 5,000 |
2002/12/19 | 92 | 92 | 92 | 92 | 1,000 |
2002/12/18 | 91 | 91 | 91 | 91 | 2,000 |
2002/12/17 | 91 | 96 | 91 | 96 | 5,000 |
2002/12/16 | 90 | 90 | 90 | 90 | 1,000 |
2002/12/11 | 97 | 97 | 97 | 97 | 2,000 |
2002/12/10 | 95 | 95 | 95 | 95 | 2,000 |
2002/12/09 | 95 | 95 | 93 | 95 | 8,000 |
2002/12/06 | 95 | 98 | 95 | 95 | 14,000 |
2002/12/05 | 94 | 94 | 94 | 94 | 2,000 |
2002/12/04 | 95 | 95 | 94 | 94 | 4,000 |
2002/12/03 | 95 | 95 | 94 | 95 | 6,000 |
2002/11/29 | 89 | 90 | 84 | 90 | 7,000 |
2002/11/28 | 91 | 91 | 90 | 90 | 13,000 |
2002/11/26 | 92 | 92 | 90 | 90 | 7,000 |
2002/11/25 | 92 | 92 | 92 | 92 | 1,000 |
2002/11/22 | 75 | 75 | 75 | 75 | 4,000 |
2002/11/21 | 80 | 80 | 80 | 80 | 1,000 |
2002/11/19 | 88 | 88 | 87 | 87 | 20,000 |
2002/11/15 | 93 | 93 | 93 | 93 | 1,000 |
2002/11/14 | 91 | 91 | 91 | 91 | 2,000 |
2002/11/11 | 93 | 93 | 93 | 93 | 3,000 |
2002/11/08 | 100 | 105 | 97 | 97 | 10,000 |
2002/11/07 | 97 | 97 | 97 | 97 | 1,000 |
2002/10/31 | 97 | 97 | 97 | 97 | 1,000 |
2002/10/30 | 99 | 99 | 97 | 97 | 6,000 |
2002/10/29 | 95 | 97 | 95 | 97 | 5,000 |
2002/10/24 | 95 | 95 | 93 | 93 | 6,000 |
2002/10/18 | 93 | 93 | 93 | 93 | 1,000 |
2002/10/15 | 92 | 92 | 92 | 92 | 1,000 |
2002/10/11 | 90 | 92 | 90 | 92 | 3,000 |
2002/10/10 | 92 | 92 | 91 | 91 | 2,000 |
2002/10/09 | 92 | 93 | 92 | 93 | 6,000 |
2002/10/08 | 94 | 94 | 93 | 93 | 2,000 |
2002/10/04 | 96 | 96 | 96 | 96 | 3,000 |
2002/10/01 | 103 | 103 | 103 | 103 | 1,000 |
2002/09/30 | 97 | 97 | 97 | 97 | 1,000 |
2002/09/25 | 103 | 103 | 102 | 102 | 4,000 |
2002/09/20 | 103 | 103 | 103 | 103 | 1,000 |
2002/09/17 | 103 | 103 | 103 | 103 | 2,000 |
2002/09/09 | 103 | 103 | 103 | 103 | 6,000 |
2002/09/06 | 101 | 101 | 101 | 101 | 7,000 |
2002/09/05 | 101 | 101 | 101 | 101 | 2,000 |
2002/09/04 | 106 | 106 | 100 | 101 | 11,000 |
2002/09/03 | 109 | 109 | 109 | 109 | 2,000 |
2002/08/29 | 116 | 116 | 116 | 116 | 1,000 |
2002/08/26 | 106 | 106 | 106 | 106 | 1,000 |
2002/08/23 | 111 | 111 | 111 | 111 | 3,000 |
2002/08/22 | 115 | 115 | 111 | 111 | 7,000 |
2002/08/21 | 111 | 111 | 111 | 111 | 1,000 |
2002/08/20 | 111 | 111 | 111 | 111 | 3,000 |
2002/08/16 | 110 | 111 | 110 | 111 | 5,000 |
2002/08/15 | 110 | 110 | 110 | 110 | 1,000 |
2002/08/14 | 110 | 110 | 110 | 110 | 1,000 |
2002/08/13 | 114 | 114 | 114 | 114 | 2,000 |
2002/08/02 | 112 | 112 | 112 | 112 | 1,000 |
2002/07/29 | 120 | 120 | 120 | 120 | 2,000 |
2002/07/24 | 111 | 111 | 111 | 111 | 5,000 |
2002/07/08 | 122 | 122 | 120 | 120 | 4,000 |
2002/07/05 | 125 | 125 | 125 | 125 | 10,000 |
2002/07/01 | 125 | 125 | 125 | 125 | 4,000 |
2002/06/28 | 125 | 125 | 125 | 125 | 3,000 |
2002/06/26 | 125 | 125 | 125 | 125 | 7,000 |
2002/06/25 | 125 | 125 | 125 | 125 | 4,000 |
2002/06/24 | 125 | 125 | 125 | 125 | 11,000 |
2002/06/21 | 125 | 125 | 125 | 125 | 1,000 |
2002/06/20 | 125 | 125 | 125 | 125 | 2,000 |
2002/06/19 | 125 | 125 | 125 | 125 | 1,000 |
2002/06/18 | 125 | 125 | 125 | 125 | 3,000 |
2002/06/17 | 125 | 128 | 125 | 125 | 4,000 |
2002/06/14 | 125 | 125 | 125 | 125 | 5,000 |
2002/06/13 | 125 | 125 | 125 | 125 | 1,000 |
2002/06/12 | 126 | 126 | 126 | 126 | 18,000 |
2002/06/11 | 126 | 126 | 126 | 126 | 2,000 |
2002/06/10 | 125 | 125 | 125 | 125 | 16,000 |
2002/06/07 | 120 | 120 | 120 | 120 | 1,000 |
2002/06/06 | 125 | 125 | 123 | 123 | 7,000 |
2002/06/05 | 120 | 123 | 120 | 123 | 6,000 |
2002/06/04 | 120 | 120 | 120 | 120 | 7,000 |
2002/06/03 | 115 | 120 | 115 | 120 | 8,000 |
2002/05/31 | 109 | 115 | 109 | 115 | 3,000 |
2002/05/30 | 115 | 115 | 105 | 105 | 2,000 |
2002/05/29 | 115 | 115 | 115 | 115 | 3,000 |
2002/05/24 | 105 | 105 | 105 | 105 | 5,000 |
2002/05/23 | 105 | 110 | 105 | 110 | 2,000 |
2002/05/22 | 115 | 115 | 115 | 115 | 3,000 |
2002/05/15 | 105 | 105 | 105 | 105 | 1,000 |
2002/05/14 | 110 | 110 | 105 | 105 | 6,000 |
2002/05/01 | 112 | 112 | 112 | 112 | 1,000 |
2002/04/30 | 112 | 112 | 112 | 112 | 2,000 |
2002/04/26 | 112 | 112 | 112 | 112 | 1,000 |
2002/04/25 | 112 | 112 | 112 | 112 | 1,000 |
2002/04/22 | 106 | 106 | 106 | 106 | 1,000 |
2002/04/17 | 100 | 110 | 100 | 110 | 6,000 |
2002/04/15 | 105 | 105 | 105 | 105 | 3,000 |
2002/04/12 | 105 | 105 | 105 | 105 | 4,000 |
2002/04/09 | 110 | 110 | 110 | 110 | 1,000 |
2002/04/03 | 116 | 116 | 115 | 115 | 3,000 |
2002/04/02 | 115 | 115 | 115 | 115 | 1,000 |
2002/03/29 | 125 | 125 | 125 | 125 | 1,000 |
2002/03/28 | 120 | 120 | 120 | 120 | 1,000 |
2002/03/26 | 125 | 125 | 125 | 125 | 4,000 |
2002/03/25 | 120 | 125 | 120 | 125 | 3,000 |
2002/03/22 | 120 | 121 | 115 | 120 | 15,000 |
2002/03/20 | 116 | 121 | 116 | 120 | 11,000 |
2002/03/19 | 114 | 115 | 114 | 115 | 6,000 |
2002/03/18 | 112 | 112 | 112 | 112 | 4,000 |
2002/03/13 | 105 | 110 | 105 | 110 | 6,000 |
2002/03/06 | 101 | 101 | 100 | 100 | 4,000 |
2002/03/05 | 100 | 100 | 100 | 100 | 1,000 |
2002/03/04 | 100 | 100 | 100 | 100 | 7,000 |
2002/02/28 | 95 | 95 | 95 | 95 | 4,000 |
2002/02/27 | 91 | 95 | 91 | 95 | 5,000 |
2002/02/26 | 91 | 91 | 91 | 91 | 5,000 |
2002/02/25 | 95 | 95 | 91 | 91 | 12,000 |
2002/02/22 | 96 | 96 | 95 | 95 | 5,000 |
2002/02/19 | 98 | 98 | 98 | 98 | 1,000 |
2002/02/18 | 96 | 96 | 96 | 96 | 1,000 |
2002/02/15 | 95 | 95 | 95 | 95 | 1,000 |
2002/02/14 | 91 | 95 | 91 | 95 | 4,000 |
2002/02/13 | 95 | 95 | 95 | 95 | 2,000 |
2002/02/08 | 98 | 98 | 98 | 98 | 1,000 |
2002/02/07 | 100 | 100 | 100 | 100 | 7,000 |
2002/02/06 | 98 | 98 | 98 | 98 | 2,000 |
2002/02/04 | 98 | 98 | 98 | 98 | 1,000 |
2002/02/01 | 100 | 100 | 100 | 100 | 4,000 |
2002/01/28 | 98 | 98 | 98 | 98 | 1,000 |
2002/01/25 | 96 | 96 | 96 | 96 | 5,000 |
2002/01/23 | 100 | 100 | 100 | 100 | 3,000 |
2002/01/22 | 100 | 100 | 100 | 100 | 4,000 |
2002/01/21 | 100 | 100 | 98 | 98 | 11,000 |
2002/01/18 | 100 | 100 | 100 | 100 | 2,000 |
2002/01/17 | 100 | 101 | 97 | 101 | 18,000 |
2002/01/16 | 100 | 100 | 100 | 100 | 1,000 |
2002/01/15 | 105 | 105 | 105 | 105 | 1,000 |