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 |
|---|---|---|---|---|---|
| 2003/12/30 | 136 | 137 | 136 | 137 | 2,000 |
| 2003/12/26 | 135 | 135 | 132 | 133 | 4,000 |
| 2003/12/25 | 129 | 131 | 129 | 131 | 24,000 |
| 2003/12/24 | 129 | 131 | 129 | 130 | 4,000 |
| 2003/12/22 | 125 | 130 | 124 | 130 | 23,000 |
| 2003/12/19 | 127 | 127 | 125 | 126 | 3,000 |
| 2003/12/18 | 126 | 128 | 125 | 126 | 12,000 |
| 2003/12/17 | 126 | 129 | 125 | 127 | 7,000 |
| 2003/12/16 | 126 | 128 | 125 | 127 | 21,000 |
| 2003/12/15 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/12/12 | 132 | 133 | 125 | 126 | 7,000 |
| 2003/12/11 | 133 | 134 | 132 | 134 | 5,000 |
| 2003/12/10 | 134 | 134 | 134 | 134 | 1,000 |
| 2003/12/09 | 134 | 136 | 134 | 135 | 5,000 |
| 2003/12/08 | 135 | 135 | 134 | 134 | 2,000 |
| 2003/12/05 | 133 | 133 | 133 | 133 | 1,000 |
| 2003/12/04 | 131 | 132 | 131 | 132 | 2,000 |
| 2003/12/02 | 131 | 131 | 131 | 131 | 1,000 |
| 2003/12/01 | 130 | 131 | 129 | 130 | 20,000 |
| 2003/11/28 | 130 | 131 | 130 | 131 | 13,000 |
| 2003/11/27 | 133 | 133 | 131 | 131 | 8,000 |
| 2003/11/26 | 133 | 133 | 130 | 130 | 12,000 |
| 2003/11/25 | 130 | 135 | 130 | 132 | 11,000 |
| 2003/11/21 | 135 | 135 | 133 | 133 | 4,000 |
| 2003/11/19 | 136 | 138 | 135 | 138 | 5,000 |
| 2003/11/18 | 141 | 141 | 138 | 138 | 5,000 |
| 2003/11/17 | 145 | 146 | 136 | 140 | 10,000 |
| 2003/11/14 | 147 | 150 | 145 | 146 | 15,000 |
| 2003/11/12 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/11/11 | 150 | 150 | 147 | 147 | 4,000 |
| 2003/11/06 | 145 | 150 | 145 | 147 | 7,000 |
| 2003/11/05 | 140 | 140 | 140 | 140 | 6,000 |
| 2003/11/04 | 145 | 145 | 140 | 140 | 3,000 |
| 2003/10/31 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/10/30 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/10/29 | 151 | 151 | 148 | 148 | 8,000 |
| 2003/10/27 | 148 | 150 | 148 | 150 | 2,000 |
| 2003/10/24 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/10/23 | 154 | 154 | 148 | 148 | 5,000 |
| 2003/10/20 | 150 | 151 | 147 | 151 | 4,000 |
| 2003/10/17 | 151 | 155 | 150 | 151 | 17,000 |
| 2003/10/15 | 150 | 155 | 150 | 155 | 7,000 |
| 2003/10/14 | 160 | 160 | 155 | 155 | 3,000 |
| 2003/10/08 | 168 | 168 | 160 | 162 | 8,000 |
| 2003/10/07 | 165 | 169 | 162 | 168 | 61,000 |
| 2003/10/06 | 155 | 169 | 155 | 165 | 53,000 |
| 2003/10/03 | 140 | 141 | 140 | 141 | 4,000 |
| 2003/10/01 | 141 | 145 | 141 | 145 | 2,000 |
| 2003/09/30 | 141 | 142 | 141 | 142 | 5,000 |
| 2003/09/29 | 148 | 148 | 147 | 147 | 3,000 |
| 2003/09/26 | 149 | 149 | 146 | 149 | 3,000 |
| 2003/09/25 | 148 | 150 | 145 | 150 | 5,000 |
| 2003/09/24 | 149 | 150 | 149 | 150 | 5,000 |
| 2003/09/19 | 149 | 150 | 149 | 150 | 6,000 |
| 2003/09/18 | 150 | 151 | 150 | 150 | 7,000 |
| 2003/09/17 | 159 | 161 | 151 | 155 | 11,000 |
| 2003/09/16 | 162 | 162 | 159 | 160 | 7,000 |
| 2003/09/12 | 160 | 162 | 159 | 160 | 24,000 |
| 2003/09/11 | 159 | 162 | 156 | 160 | 39,000 |
| 2003/09/10 | 151 | 159 | 151 | 159 | 35,000 |
| 2003/09/09 | 139 | 150 | 139 | 150 | 22,000 |
| 2003/09/08 | 135 | 140 | 135 | 139 | 12,000 |
| 2003/09/05 | 128 | 129 | 128 | 128 | 6,000 |
| 2003/09/03 | 129 | 130 | 129 | 130 | 3,000 |
| 2003/09/02 | 130 | 130 | 129 | 130 | 3,000 |
| 2003/09/01 | 129 | 130 | 129 | 130 | 2,000 |
| 2003/08/29 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/08/27 | 129 | 130 | 129 | 130 | 5,000 |
| 2003/08/25 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/08/22 | 125 | 130 | 125 | 127 | 3,000 |
| 2003/08/21 | 129 | 130 | 128 | 128 | 8,000 |
| 2003/08/19 | 131 | 131 | 131 | 131 | 2,000 |
| 2003/08/18 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/08/14 | 129 | 130 | 129 | 130 | 2,000 |
| 2003/08/13 | 130 | 130 | 128 | 128 | 8,000 |
| 2003/08/12 | 126 | 128 | 126 | 128 | 4,000 |
| 2003/08/11 | 128 | 128 | 128 | 128 | 1,000 |
| 2003/08/05 | 132 | 132 | 131 | 131 | 2,000 |
| 2003/07/28 | 140 | 140 | 140 | 140 | 25,000 |
| 2003/07/25 | 136 | 140 | 136 | 140 | 2,000 |
| 2003/07/23 | 140 | 141 | 140 | 140 | 6,000 |
| 2003/07/22 | 135 | 140 | 135 | 140 | 18,000 |
| 2003/07/18 | 135 | 135 | 135 | 135 | 3,000 |
| 2003/07/17 | 131 | 131 | 128 | 131 | 3,000 |
| 2003/07/10 | 136 | 136 | 130 | 131 | 7,000 |
| 2003/07/09 | 133 | 135 | 133 | 135 | 7,000 |
| 2003/07/08 | 136 | 136 | 135 | 135 | 5,000 |
| 2003/07/07 | 139 | 139 | 135 | 136 | 7,000 |
| 2003/07/04 | 135 | 139 | 133 | 136 | 15,000 |
| 2003/07/03 | 131 | 140 | 131 | 136 | 27,000 |
| 2003/07/02 | 131 | 131 | 131 | 131 | 4,000 |
| 2003/07/01 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/06/27 | 125 | 126 | 125 | 126 | 3,000 |
| 2003/06/25 | 126 | 129 | 126 | 126 | 8,000 |
| 2003/06/23 | 126 | 126 | 126 | 126 | 1,000 |
| 2003/06/20 | 130 | 130 | 123 | 123 | 2,000 |
| 2003/06/18 | 123 | 123 | 115 | 115 | 4,000 |
| 2003/06/17 | 122 | 123 | 122 | 122 | 5,000 |
| 2003/06/12 | 125 | 126 | 125 | 126 | 8,000 |
| 2003/06/11 | 132 | 132 | 131 | 131 | 2,000 |
| 2003/06/10 | 130 | 132 | 130 | 132 | 3,000 |
| 2003/06/06 | 132 | 132 | 132 | 132 | 2,000 |
| 2003/06/04 | 141 | 141 | 140 | 141 | 6,000 |
| 2003/06/03 | 125 | 150 | 124 | 141 | 56,000 |
| 2003/05/28 | 125 | 125 | 123 | 124 | 5,000 |
| 2003/05/27 | 122 | 125 | 122 | 123 | 7,000 |
| 2003/05/26 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/21 | 119 | 120 | 119 | 120 | 2,000 |
| 2003/05/20 | 120 | 121 | 120 | 121 | 3,000 |
| 2003/05/16 | 120 | 121 | 120 | 120 | 6,000 |
| 2003/05/12 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/08 | 120 | 125 | 120 | 121 | 25,000 |
| 2003/05/07 | 125 | 125 | 120 | 125 | 4,000 |
| 2003/05/06 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/02 | 125 | 125 | 120 | 125 | 9,000 |
| 2003/05/01 | 130 | 130 | 125 | 125 | 12,000 |
| 2003/04/30 | 120 | 120 | 120 | 120 | 7,000 |
| 2003/04/28 | 120 | 120 | 120 | 120 | 6,000 |
| 2003/04/25 | 115 | 120 | 115 | 115 | 5,000 |
| 2003/04/24 | 110 | 112 | 110 | 112 | 4,000 |
| 2003/04/23 | 105 | 110 | 104 | 110 | 6,000 |
| 2003/04/21 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/04/18 | 115 | 115 | 110 | 115 | 4,000 |
| 2003/04/16 | 110 | 115 | 110 | 115 | 5,000 |
| 2003/04/10 | 115 | 115 | 110 | 115 | 2,000 |
| 2003/04/08 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/04/07 | 115 | 117 | 115 | 117 | 7,000 |
| 2003/04/02 | 110 | 115 | 110 | 115 | 5,000 |
| 2003/04/01 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/03/31 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/03/26 | 115 | 115 | 114 | 115 | 6,000 |
| 2003/03/25 | 120 | 126 | 120 | 125 | 14,000 |
| 2003/03/24 | 115 | 115 | 115 | 115 | 10,000 |
| 2003/03/20 | 115 | 115 | 114 | 114 | 2,000 |
| 2003/03/19 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/03/18 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/03/17 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/03/11 | 118 | 118 | 118 | 118 | 1,000 |
| 2003/03/07 | 118 | 118 | 118 | 118 | 6,000 |
| 2003/03/06 | 118 | 118 | 118 | 118 | 2,000 |
| 2003/03/03 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/02/27 | 116 | 116 | 115 | 115 | 4,000 |
| 2003/02/25 | 118 | 118 | 118 | 118 | 2,000 |
| 2003/02/24 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/02/21 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/02/20 | 120 | 120 | 118 | 118 | 9,000 |
| 2003/02/18 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/02/17 | 118 | 120 | 118 | 120 | 5,000 |
| 2003/02/14 | 115 | 120 | 115 | 120 | 9,000 |
| 2003/02/13 | 122 | 122 | 122 | 122 | 1,000 |
| 2003/02/12 | 120 | 122 | 120 | 122 | 7,000 |
| 2003/02/10 | 120 | 120 | 120 | 120 | 5,000 |
| 2003/02/07 | 119 | 119 | 119 | 119 | 5,000 |
| 2003/02/06 | 115 | 117 | 115 | 117 | 3,000 |
| 2003/02/05 | 113 | 113 | 113 | 113 | 1,000 |
| 2003/02/04 | 113 | 113 | 113 | 113 | 2,000 |
| 2003/02/03 | 111 | 111 | 111 | 111 | 4,000 |
| 2003/01/31 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/01/30 | 111 | 111 | 111 | 111 | 2,000 |
| 2003/01/29 | 111 | 114 | 111 | 111 | 4,000 |
| 2003/01/28 | 115 | 115 | 115 | 115 | 3,000 |
| 2003/01/27 | 111 | 115 | 111 | 115 | 4,000 |
| 2003/01/24 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/01/22 | 103 | 103 | 103 | 103 | 2,000 |
| 2003/01/21 | 104 | 104 | 104 | 104 | 1,000 |
| 2003/01/16 | 96 | 96 | 96 | 96 | 1,000 |
| 2003/01/14 | 95 | 95 | 95 | 95 | 11,000 |
| 2003/01/09 | 96 | 96 | 96 | 96 | 1,000 |
| 2003/01/08 | 98 | 98 | 98 | 98 | 2,000 |
| 2003/01/06 | 97 | 97 | 97 | 97 | 1,000 |