日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ