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 |
---|---|---|---|---|---|
2004/12/30 | 201 | 202 | 201 | 202 | 4,000 |
2004/12/29 | 201 | 204 | 201 | 204 | 6,000 |
2004/12/28 | 203 | 205 | 202 | 202 | 13,000 |
2004/12/27 | 201 | 204 | 200 | 202 | 11,000 |
2004/12/24 | 200 | 204 | 200 | 202 | 27,000 |
2004/12/22 | 200 | 202 | 200 | 200 | 21,000 |
2004/12/21 | 208 | 210 | 203 | 205 | 33,000 |
2004/12/20 | 200 | 204 | 200 | 204 | 8,000 |
2004/12/17 | 197 | 205 | 196 | 200 | 30,000 |
2004/12/16 | 198 | 199 | 195 | 197 | 8,000 |
2004/12/15 | 195 | 196 | 194 | 195 | 28,000 |
2004/12/14 | 197 | 198 | 192 | 195 | 18,000 |
2004/12/13 | 214 | 214 | 198 | 198 | 68,000 |
2004/12/10 | 209 | 230 | 207 | 208 | 272,000 |
2004/12/09 | 193 | 250 | 190 | 208 | 312,000 |
2004/12/08 | 193 | 195 | 187 | 192 | 77,000 |
2004/12/07 | 201 | 201 | 197 | 197 | 25,000 |
2004/12/06 | 201 | 201 | 200 | 201 | 13,000 |
2004/12/03 | 204 | 204 | 201 | 201 | 9,000 |
2004/12/02 | 205 | 205 | 205 | 205 | 8,000 |
2004/12/01 | 205 | 205 | 205 | 205 | 3,000 |
2004/11/30 | 206 | 207 | 204 | 205 | 8,000 |
2004/11/29 | 209 | 214 | 204 | 207 | 24,000 |
2004/11/26 | 190 | 200 | 190 | 200 | 47,000 |
2004/11/25 | 202 | 203 | 192 | 192 | 54,000 |
2004/11/24 | 210 | 210 | 203 | 203 | 40,000 |
2004/11/22 | 216 | 219 | 212 | 212 | 60,000 |
2004/11/19 | 222 | 222 | 218 | 218 | 88,000 |
2004/11/18 | 223 | 224 | 223 | 223 | 11,000 |
2004/11/17 | 223 | 224 | 223 | 224 | 9,000 |
2004/11/16 | 223 | 224 | 223 | 223 | 17,000 |
2004/11/15 | 222 | 225 | 221 | 222 | 81,000 |
2004/11/12 | 222 | 223 | 222 | 223 | 10,000 |
2004/11/11 | 222 | 223 | 222 | 223 | 12,000 |
2004/11/10 | 223 | 223 | 223 | 223 | 11,000 |
2004/11/09 | 224 | 225 | 223 | 223 | 5,000 |
2004/11/08 | 223 | 225 | 222 | 225 | 10,000 |
2004/11/05 | 222 | 224 | 220 | 223 | 27,000 |
2004/11/04 | 223 | 224 | 223 | 223 | 5,000 |
2004/11/02 | 224 | 225 | 222 | 223 | 5,000 |
2004/11/01 | 224 | 230 | 224 | 224 | 19,000 |
2004/10/29 | 224 | 225 | 224 | 225 | 5,000 |
2004/10/28 | 222 | 230 | 221 | 225 | 15,000 |
2004/10/27 | 221 | 222 | 221 | 221 | 12,000 |
2004/10/26 | 222 | 222 | 221 | 222 | 11,000 |
2004/10/25 | 230 | 230 | 226 | 226 | 7,000 |
2004/10/22 | 223 | 230 | 220 | 230 | 37,000 |
2004/10/21 | 225 | 226 | 224 | 225 | 6,000 |
2004/10/20 | 230 | 230 | 229 | 230 | 5,000 |
2004/10/19 | 233 | 237 | 230 | 230 | 85,000 |
2004/10/18 | 226 | 235 | 226 | 230 | 29,000 |
2004/10/15 | 223 | 225 | 223 | 225 | 15,000 |
2004/10/14 | 223 | 225 | 223 | 223 | 14,000 |
2004/10/13 | 230 | 231 | 224 | 224 | 31,000 |
2004/10/12 | 231 | 232 | 230 | 231 | 4,000 |
2004/10/07 | 234 | 235 | 231 | 231 | 9,000 |
2004/10/06 | 235 | 235 | 232 | 235 | 6,000 |
2004/10/04 | 235 | 235 | 224 | 228 | 54,000 |
2004/10/01 | 245 | 245 | 230 | 243 | 5,000 |
2004/09/30 | 244 | 251 | 244 | 250 | 23,000 |
2004/09/29 | 260 | 260 | 260 | 260 | 1,000 |
2004/09/28 | 268 | 269 | 264 | 265 | 11,000 |
2004/09/27 | 276 | 276 | 269 | 269 | 8,000 |
2004/09/24 | 264 | 280 | 260 | 275 | 56,000 |
2004/09/22 | 252 | 260 | 230 | 260 | 22,000 |
2004/09/21 | 253 | 253 | 252 | 253 | 5,000 |
2004/09/17 | 255 | 256 | 252 | 252 | 14,000 |
2004/09/16 | 247 | 253 | 247 | 253 | 18,000 |
2004/09/15 | 240 | 255 | 240 | 245 | 12,000 |
2004/09/14 | 224 | 231 | 224 | 231 | 17,000 |
2004/09/13 | 224 | 225 | 221 | 221 | 25,000 |
2004/09/10 | 226 | 226 | 224 | 224 | 2,000 |
2004/09/09 | 230 | 230 | 230 | 230 | 9,000 |
2004/09/08 | 232 | 235 | 230 | 230 | 7,000 |
2004/09/07 | 240 | 240 | 234 | 240 | 22,000 |
2004/09/06 | 250 | 250 | 248 | 248 | 2,000 |
2004/09/03 | 258 | 258 | 255 | 255 | 7,000 |
2004/09/02 | 256 | 259 | 256 | 257 | 11,000 |
2004/09/01 | 251 | 253 | 250 | 253 | 7,000 |
2004/08/27 | 260 | 261 | 250 | 261 | 10,000 |
2004/08/26 | 265 | 265 | 265 | 265 | 3,000 |
2004/08/25 | 271 | 271 | 265 | 270 | 22,000 |
2004/08/24 | 270 | 274 | 265 | 270 | 6,000 |
2004/08/23 | 275 | 281 | 265 | 275 | 60,000 |
2004/08/20 | 241 | 280 | 240 | 275 | 86,000 |
2004/08/19 | 245 | 245 | 241 | 245 | 4,000 |
2004/08/18 | 242 | 245 | 235 | 245 | 15,000 |
2004/08/17 | 244 | 245 | 243 | 245 | 30,000 |
2004/08/16 | 224 | 250 | 224 | 245 | 20,000 |
2004/08/13 | 224 | 224 | 224 | 224 | 1,000 |
2004/08/12 | 224 | 228 | 224 | 228 | 2,000 |
2004/08/11 | 226 | 226 | 224 | 224 | 3,000 |
2004/08/10 | 218 | 224 | 217 | 224 | 18,000 |
2004/08/06 | 220 | 225 | 219 | 225 | 5,000 |
2004/08/05 | 220 | 225 | 220 | 225 | 3,000 |
2004/08/04 | 232 | 232 | 230 | 231 | 5,000 |
2004/08/03 | 250 | 251 | 235 | 236 | 43,000 |
2004/08/02 | 250 | 251 | 250 | 250 | 13,000 |
2004/07/30 | 245 | 250 | 240 | 250 | 12,000 |
2004/07/29 | 248 | 250 | 243 | 250 | 8,000 |
2004/07/28 | 251 | 252 | 240 | 250 | 18,000 |
2004/07/27 | 256 | 256 | 240 | 252 | 23,000 |
2004/07/26 | 257 | 257 | 255 | 255 | 6,000 |
2004/07/23 | 264 | 265 | 259 | 260 | 7,000 |
2004/07/22 | 266 | 266 | 250 | 265 | 16,000 |
2004/07/21 | 270 | 279 | 208 | 271 | 85,000 |
2004/07/20 | 270 | 274 | 270 | 271 | 14,000 |
2004/07/16 | 279 | 280 | 259 | 270 | 47,000 |
2004/07/15 | 282 | 284 | 278 | 279 | 81,000 |
2004/07/14 | 271 | 281 | 271 | 281 | 100,000 |
2004/07/13 | 284 | 290 | 265 | 270 | 108,000 |
2004/07/12 | 257 | 370 | 257 | 285 | 323,000 |
2004/07/09 | 245 | 265 | 245 | 260 | 202,000 |
2004/07/08 | 225 | 245 | 225 | 245 | 64,000 |
2004/07/07 | 229 | 230 | 214 | 225 | 87,000 |
2004/07/06 | 228 | 249 | 228 | 230 | 227,000 |
2004/07/05 | 210 | 231 | 210 | 228 | 172,000 |
2004/07/02 | 193 | 215 | 193 | 210 | 87,000 |
2004/07/01 | 192 | 194 | 190 | 193 | 23,000 |
2004/06/30 | 190 | 191 | 186 | 190 | 26,000 |
2004/06/29 | 196 | 196 | 190 | 190 | 12,000 |
2004/06/28 | 199 | 200 | 199 | 200 | 4,000 |
2004/06/25 | 200 | 200 | 199 | 200 | 4,000 |
2004/06/24 | 200 | 203 | 199 | 200 | 18,000 |
2004/06/23 | 207 | 209 | 197 | 200 | 26,000 |
2004/06/22 | 210 | 210 | 207 | 210 | 38,000 |
2004/06/21 | 204 | 212 | 202 | 210 | 86,000 |
2004/06/18 | 200 | 205 | 195 | 204 | 72,000 |
2004/06/17 | 185 | 200 | 185 | 195 | 55,000 |
2004/06/16 | 185 | 186 | 185 | 185 | 11,000 |
2004/06/15 | 185 | 185 | 185 | 185 | 3,000 |
2004/06/14 | 184 | 188 | 183 | 183 | 32,000 |
2004/06/11 | 180 | 183 | 180 | 183 | 13,000 |
2004/06/10 | 178 | 180 | 178 | 180 | 6,000 |
2004/06/08 | 177 | 178 | 177 | 178 | 6,000 |
2004/06/07 | 177 | 177 | 175 | 177 | 18,000 |
2004/06/04 | 173 | 173 | 172 | 172 | 6,000 |
2004/06/03 | 177 | 177 | 174 | 174 | 4,000 |
2004/06/02 | 179 | 179 | 175 | 175 | 10,000 |
2004/06/01 | 178 | 178 | 178 | 178 | 4,000 |
2004/05/28 | 180 | 180 | 180 | 180 | 9,000 |
2004/05/27 | 182 | 182 | 180 | 180 | 4,000 |
2004/05/26 | 180 | 180 | 180 | 180 | 1,000 |
2004/05/25 | 176 | 177 | 176 | 177 | 3,000 |
2004/05/24 | 175 | 180 | 175 | 175 | 11,000 |
2004/05/21 | 175 | 175 | 170 | 170 | 8,000 |
2004/05/20 | 168 | 170 | 168 | 170 | 31,000 |
2004/05/18 | 170 | 170 | 170 | 170 | 4,000 |
2004/05/17 | 165 | 166 | 163 | 166 | 13,000 |
2004/05/13 | 170 | 170 | 162 | 165 | 5,000 |
2004/05/12 | 170 | 170 | 170 | 170 | 1,000 |
2004/05/10 | 181 | 181 | 165 | 170 | 11,000 |
2004/05/07 | 186 | 187 | 181 | 185 | 18,000 |
2004/05/06 | 185 | 188 | 185 | 186 | 34,000 |
2004/04/30 | 184 | 188 | 184 | 185 | 23,000 |
2004/04/28 | 185 | 185 | 185 | 185 | 2,000 |
2004/04/27 | 176 | 185 | 176 | 185 | 20,000 |
2004/04/26 | 180 | 181 | 179 | 180 | 12,000 |
2004/04/23 | 179 | 181 | 179 | 180 | 34,000 |
2004/04/22 | 180 | 181 | 180 | 180 | 38,000 |
2004/04/21 | 181 | 185 | 180 | 181 | 81,000 |
2004/04/20 | 177 | 185 | 177 | 182 | 22,000 |
2004/04/19 | 177 | 178 | 175 | 178 | 9,000 |
2004/04/16 | 172 | 175 | 171 | 175 | 29,000 |
2004/04/15 | 172 | 173 | 172 | 172 | 15,000 |
2004/04/14 | 173 | 175 | 172 | 172 | 13,000 |
2004/04/13 | 170 | 172 | 170 | 172 | 6,000 |
2004/04/12 | 169 | 175 | 167 | 169 | 13,000 |
2004/04/09 | 168 | 170 | 168 | 169 | 12,000 |
2004/04/08 | 169 | 170 | 169 | 170 | 3,000 |
2004/04/07 | 169 | 170 | 168 | 169 | 12,000 |
2004/04/06 | 170 | 170 | 167 | 168 | 12,000 |
2004/04/05 | 169 | 169 | 168 | 169 | 7,000 |
2004/04/02 | 169 | 170 | 168 | 168 | 11,000 |
2004/03/31 | 168 | 170 | 168 | 170 | 2,000 |
2004/03/30 | 170 | 170 | 165 | 170 | 14,000 |
2004/03/29 | 170 | 170 | 170 | 170 | 6,000 |
2004/03/26 | 170 | 175 | 170 | 175 | 28,000 |
2004/03/25 | 169 | 174 | 169 | 174 | 28,000 |
2004/03/24 | 166 | 170 | 165 | 169 | 28,000 |
2004/03/23 | 163 | 167 | 163 | 165 | 11,000 |
2004/03/22 | 164 | 165 | 160 | 161 | 41,000 |
2004/03/19 | 161 | 165 | 161 | 165 | 18,000 |
2004/03/18 | 158 | 160 | 157 | 160 | 22,000 |
2004/03/17 | 155 | 157 | 155 | 157 | 12,000 |
2004/03/16 | 155 | 159 | 154 | 155 | 5,000 |
2004/03/15 | 150 | 153 | 150 | 153 | 14,000 |
2004/03/12 | 149 | 150 | 149 | 150 | 2,000 |
2004/03/10 | 149 | 155 | 149 | 150 | 15,000 |
2004/03/09 | 150 | 155 | 146 | 150 | 7,000 |
2004/03/08 | 146 | 146 | 146 | 146 | 1,000 |
2004/03/05 | 147 | 147 | 147 | 147 | 2,000 |
2004/03/04 | 147 | 147 | 147 | 147 | 6,000 |
2004/03/03 | 149 | 149 | 146 | 147 | 6,000 |
2004/03/02 | 146 | 147 | 146 | 147 | 21,000 |
2004/03/01 | 146 | 146 | 145 | 146 | 27,000 |
2004/02/27 | 146 | 146 | 145 | 145 | 2,000 |
2004/02/26 | 145 | 146 | 145 | 146 | 2,000 |
2004/02/25 | 146 | 146 | 146 | 146 | 1,000 |
2004/02/24 | 145 | 146 | 145 | 146 | 5,000 |
2004/02/23 | 146 | 147 | 146 | 147 | 2,000 |
2004/02/20 | 148 | 149 | 147 | 147 | 9,000 |
2004/02/19 | 146 | 149 | 146 | 148 | 7,000 |
2004/02/18 | 145 | 146 | 145 | 146 | 4,000 |
2004/02/16 | 140 | 145 | 140 | 145 | 3,000 |
2004/02/13 | 139 | 140 | 139 | 140 | 3,000 |
2004/02/12 | 139 | 141 | 138 | 140 | 14,000 |
2004/02/10 | 140 | 140 | 139 | 140 | 6,000 |
2004/02/09 | 140 | 142 | 140 | 140 | 5,000 |
2004/02/04 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/02 | 150 | 150 | 150 | 150 | 1,000 |
2004/01/28 | 152 | 153 | 152 | 152 | 4,000 |
2004/01/27 | 154 | 155 | 154 | 155 | 4,000 |
2004/01/26 | 155 | 156 | 154 | 155 | 13,000 |
2004/01/23 | 156 | 156 | 154 | 155 | 8,000 |
2004/01/22 | 150 | 155 | 150 | 155 | 10,000 |
2004/01/21 | 150 | 150 | 149 | 149 | 12,000 |
2004/01/20 | 147 | 149 | 142 | 149 | 27,000 |
2004/01/16 | 139 | 148 | 139 | 146 | 23,000 |
2004/01/15 | 140 | 140 | 138 | 140 | 3,000 |
2004/01/14 | 138 | 138 | 138 | 138 | 1,000 |
2004/01/13 | 138 | 138 | 138 | 138 | 1,000 |
2004/01/09 | 140 | 140 | 136 | 138 | 21,000 |
2004/01/07 | 137 | 140 | 137 | 140 | 3,000 |
2004/01/06 | 138 | 138 | 138 | 138 | 1,000 |
2004/01/05 | 138 | 138 | 138 | 138 | 1,000 |