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 |
|---|---|---|---|---|---|
| 2005/12/30 | 336 | 339 | 336 | 339 | 24,000 |
| 2005/12/29 | 331 | 335 | 329 | 334 | 102,000 |
| 2005/12/28 | 340 | 340 | 330 | 330 | 106,000 |
| 2005/12/27 | 339 | 340 | 339 | 340 | 6,000 |
| 2005/12/26 | 338 | 339 | 330 | 339 | 53,000 |
| 2005/12/22 | 340 | 341 | 338 | 339 | 19,000 |
| 2005/12/21 | 339 | 345 | 339 | 340 | 45,000 |
| 2005/12/20 | 342 | 343 | 335 | 340 | 40,000 |
| 2005/12/19 | 344 | 345 | 343 | 344 | 8,000 |
| 2005/12/16 | 350 | 350 | 342 | 345 | 105,000 |
| 2005/12/15 | 345 | 353 | 344 | 350 | 95,000 |
| 2005/12/14 | 344 | 347 | 342 | 345 | 70,000 |
| 2005/12/13 | 343 | 347 | 340 | 344 | 101,000 |
| 2005/12/12 | 341 | 342 | 339 | 340 | 60,000 |
| 2005/12/09 | 341 | 343 | 338 | 341 | 88,000 |
| 2005/12/08 | 351 | 352 | 342 | 342 | 65,000 |
| 2005/12/07 | 355 | 356 | 350 | 351 | 48,000 |
| 2005/12/06 | 360 | 360 | 354 | 355 | 11,000 |
| 2005/12/05 | 360 | 360 | 355 | 359 | 33,000 |
| 2005/12/02 | 359 | 360 | 357 | 360 | 51,000 |
| 2005/12/01 | 353 | 360 | 353 | 360 | 51,000 |
| 2005/11/30 | 357 | 361 | 351 | 352 | 10,000 |
| 2005/11/29 | 366 | 367 | 356 | 357 | 26,000 |
| 2005/11/28 | 369 | 380 | 365 | 366 | 40,000 |
| 2005/11/24 | 349 | 349 | 330 | 339 | 100,000 |
| 2005/11/22 | 350 | 351 | 349 | 350 | 73,000 |
| 2005/11/21 | 359 | 360 | 349 | 352 | 70,000 |
| 2005/11/18 | 347 | 357 | 347 | 355 | 38,000 |
| 2005/11/17 | 350 | 351 | 344 | 348 | 81,000 |
| 2005/11/16 | 362 | 363 | 350 | 350 | 135,000 |
| 2005/11/15 | 375 | 376 | 360 | 362 | 69,000 |
| 2005/11/14 | 409 | 409 | 364 | 372 | 89,000 |
| 2005/11/11 | 384 | 410 | 384 | 400 | 188,000 |
| 2005/11/10 | 384 | 386 | 379 | 381 | 117,000 |
| 2005/11/09 | 359 | 385 | 359 | 377 | 133,000 |
| 2005/11/08 | 355 | 356 | 355 | 356 | 13,000 |
| 2005/11/07 | 355 | 357 | 355 | 355 | 29,000 |
| 2005/11/04 | 354 | 356 | 352 | 355 | 46,000 |
| 2005/11/02 | 355 | 362 | 351 | 360 | 30,000 |
| 2005/11/01 | 360 | 360 | 356 | 356 | 8,000 |
| 2005/10/31 | 360 | 361 | 360 | 360 | 14,000 |
| 2005/10/28 | 370 | 370 | 359 | 360 | 5,000 |
| 2005/10/27 | 364 | 365 | 362 | 363 | 8,000 |
| 2005/10/26 | 370 | 370 | 359 | 370 | 18,000 |
| 2005/10/25 | 360 | 360 | 359 | 360 | 9,000 |
| 2005/10/24 | 365 | 365 | 360 | 360 | 5,000 |
| 2005/10/21 | 361 | 365 | 351 | 365 | 11,000 |
| 2005/10/20 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/10/19 | 355 | 358 | 351 | 356 | 19,000 |
| 2005/10/18 | 370 | 371 | 356 | 365 | 21,000 |
| 2005/10/17 | 365 | 371 | 365 | 370 | 17,000 |
| 2005/10/14 | 372 | 373 | 350 | 363 | 28,000 |
| 2005/10/13 | 395 | 395 | 385 | 387 | 9,000 |
| 2005/10/12 | 398 | 398 | 394 | 395 | 4,000 |
| 2005/10/11 | 399 | 402 | 394 | 395 | 21,000 |
| 2005/10/07 | 384 | 390 | 384 | 386 | 24,000 |
| 2005/10/06 | 379 | 385 | 379 | 381 | 25,000 |
| 2005/10/05 | 370 | 372 | 369 | 370 | 12,000 |
| 2005/10/03 | 368 | 371 | 367 | 370 | 9,000 |
| 2005/09/30 | 378 | 379 | 368 | 370 | 25,000 |
| 2005/09/29 | 380 | 380 | 378 | 379 | 11,000 |
| 2005/09/28 | 374 | 378 | 374 | 378 | 12,000 |
| 2005/09/27 | 402 | 403 | 372 | 375 | 70,000 |
| 2005/09/26 | 415 | 417 | 401 | 402 | 32,000 |
| 2005/09/22 | 420 | 421 | 416 | 420 | 15,000 |
| 2005/09/21 | 419 | 420 | 417 | 417 | 26,000 |
| 2005/09/20 | 421 | 422 | 419 | 420 | 8,000 |
| 2005/09/16 | 420 | 423 | 420 | 422 | 17,000 |
| 2005/09/15 | 418 | 426 | 418 | 420 | 27,000 |
| 2005/09/14 | 440 | 441 | 419 | 420 | 27,000 |
| 2005/09/13 | 436 | 443 | 435 | 440 | 28,000 |
| 2005/09/12 | 419 | 437 | 419 | 435 | 61,000 |
| 2005/09/09 | 420 | 421 | 419 | 420 | 12,000 |
| 2005/09/08 | 420 | 421 | 419 | 420 | 16,000 |
| 2005/09/07 | 419 | 421 | 418 | 418 | 46,000 |
| 2005/09/06 | 405 | 419 | 405 | 415 | 42,000 |
| 2005/09/05 | 401 | 405 | 400 | 403 | 14,000 |
| 2005/09/02 | 398 | 401 | 398 | 400 | 5,000 |
| 2005/09/01 | 404 | 405 | 400 | 400 | 24,000 |
| 2005/08/31 | 410 | 410 | 409 | 409 | 3,000 |
| 2005/08/30 | 414 | 415 | 400 | 410 | 40,000 |
| 2005/08/29 | 409 | 415 | 409 | 415 | 18,000 |
| 2005/08/26 | 435 | 436 | 409 | 430 | 22,000 |
| 2005/08/25 | 440 | 445 | 437 | 438 | 20,000 |
| 2005/08/24 | 429 | 449 | 429 | 440 | 78,000 |
| 2005/08/23 | 410 | 427 | 410 | 425 | 65,000 |
| 2005/08/22 | 400 | 411 | 399 | 410 | 40,000 |
| 2005/08/19 | 399 | 405 | 399 | 400 | 33,000 |
| 2005/08/18 | 389 | 401 | 386 | 400 | 61,000 |
| 2005/08/17 | 380 | 393 | 377 | 392 | 58,000 |
| 2005/08/16 | 370 | 382 | 370 | 380 | 51,000 |
| 2005/08/15 | 375 | 376 | 369 | 370 | 16,000 |
| 2005/08/12 | 368 | 368 | 362 | 367 | 10,000 |
| 2005/08/11 | 365 | 368 | 360 | 368 | 39,000 |
| 2005/08/10 | 370 | 371 | 365 | 370 | 34,000 |
| 2005/08/09 | 355 | 364 | 352 | 360 | 223,000 |
| 2005/08/08 | 350 | 355 | 340 | 355 | 24,000 |
| 2005/08/05 | 350 | 353 | 349 | 350 | 44,000 |
| 2005/08/04 | 350 | 355 | 350 | 351 | 44,000 |
| 2005/08/03 | 350 | 351 | 350 | 350 | 3,000 |
| 2005/08/02 | 357 | 357 | 350 | 351 | 48,000 |
| 2005/08/01 | 359 | 359 | 355 | 357 | 24,000 |
| 2005/07/29 | 355 | 360 | 347 | 351 | 42,000 |
| 2005/07/28 | 370 | 370 | 355 | 355 | 8,000 |
| 2005/07/27 | 378 | 378 | 375 | 375 | 5,000 |
| 2005/07/26 | 380 | 380 | 379 | 380 | 41,000 |
| 2005/07/25 | 380 | 385 | 379 | 380 | 34,000 |
| 2005/07/22 | 385 | 385 | 378 | 380 | 86,000 |
| 2005/07/21 | 379 | 398 | 375 | 385 | 631,000 |
| 2005/07/20 | 365 | 374 | 364 | 374 | 86,000 |
| 2005/07/19 | 349 | 370 | 348 | 365 | 97,000 |
| 2005/07/15 | 349 | 353 | 349 | 350 | 72,000 |
| 2005/07/14 | 339 | 345 | 339 | 342 | 32,000 |
| 2005/07/13 | 336 | 345 | 330 | 341 | 110,000 |
| 2005/07/12 | 333 | 342 | 332 | 340 | 118,000 |
| 2005/07/11 | 314 | 340 | 314 | 335 | 264,000 |
| 2005/07/08 | 310 | 311 | 310 | 311 | 11,000 |
| 2005/07/07 | 318 | 321 | 313 | 320 | 48,000 |
| 2005/07/06 | 300 | 317 | 300 | 316 | 76,000 |
| 2005/07/05 | 297 | 300 | 297 | 300 | 10,000 |
| 2005/07/04 | 297 | 298 | 297 | 298 | 10,000 |
| 2005/07/01 | 298 | 299 | 297 | 298 | 10,000 |
| 2005/06/30 | 301 | 301 | 298 | 299 | 44,000 |
| 2005/06/29 | 300 | 301 | 300 | 301 | 21,000 |
| 2005/06/28 | 303 | 303 | 300 | 300 | 15,000 |
| 2005/06/27 | 301 | 301 | 299 | 301 | 9,000 |
| 2005/06/24 | 301 | 302 | 292 | 301 | 53,000 |
| 2005/06/23 | 303 | 305 | 301 | 302 | 11,000 |
| 2005/06/22 | 307 | 309 | 305 | 305 | 8,000 |
| 2005/06/21 | 301 | 306 | 301 | 306 | 43,000 |
| 2005/06/20 | 307 | 307 | 300 | 305 | 23,000 |
| 2005/06/17 | 313 | 313 | 309 | 311 | 18,000 |
| 2005/06/16 | 316 | 316 | 310 | 313 | 19,000 |
| 2005/06/15 | 314 | 315 | 310 | 314 | 34,000 |
| 2005/06/14 | 325 | 330 | 310 | 310 | 115,000 |
| 2005/06/13 | 309 | 330 | 309 | 325 | 129,000 |
| 2005/06/10 | 310 | 313 | 309 | 310 | 36,000 |
| 2005/06/09 | 295 | 305 | 292 | 305 | 72,000 |
| 2005/06/08 | 293 | 295 | 290 | 293 | 26,000 |
| 2005/06/07 | 297 | 297 | 294 | 295 | 28,000 |
| 2005/06/06 | 298 | 299 | 293 | 295 | 31,000 |
| 2005/06/03 | 298 | 301 | 294 | 299 | 43,000 |
| 2005/06/02 | 294 | 301 | 294 | 299 | 35,000 |
| 2005/06/01 | 293 | 294 | 290 | 294 | 10,000 |
| 2005/05/31 | 295 | 295 | 286 | 294 | 45,000 |
| 2005/05/30 | 298 | 300 | 293 | 293 | 48,000 |
| 2005/05/27 | 292 | 302 | 292 | 302 | 36,000 |
| 2005/05/26 | 285 | 293 | 284 | 293 | 49,000 |
| 2005/05/25 | 313 | 313 | 290 | 290 | 123,000 |
| 2005/05/24 | 306 | 313 | 299 | 313 | 68,000 |
| 2005/05/23 | 323 | 324 | 304 | 307 | 83,000 |
| 2005/05/20 | 316 | 325 | 304 | 320 | 51,000 |
| 2005/05/19 | 310 | 323 | 310 | 316 | 87,000 |
| 2005/05/18 | 306 | 311 | 299 | 305 | 55,000 |
| 2005/05/17 | 322 | 325 | 305 | 305 | 140,000 |
| 2005/05/16 | 344 | 353 | 330 | 330 | 186,000 |
| 2005/05/13 | 323 | 357 | 315 | 344 | 647,000 |
| 2005/05/12 | 319 | 325 | 306 | 324 | 136,000 |
| 2005/05/11 | 320 | 321 | 300 | 314 | 226,000 |
| 2005/05/10 | 299 | 328 | 298 | 321 | 449,000 |
| 2005/05/09 | 292 | 303 | 291 | 296 | 85,000 |
| 2005/05/06 | 276 | 299 | 276 | 291 | 135,000 |
| 2005/05/02 | 270 | 278 | 270 | 276 | 49,000 |
| 2005/04/28 | 284 | 285 | 269 | 269 | 66,000 |
| 2005/04/27 | 273 | 286 | 273 | 281 | 120,000 |
| 2005/04/26 | 280 | 281 | 264 | 268 | 107,000 |
| 2005/04/25 | 283 | 295 | 280 | 280 | 108,000 |
| 2005/04/22 | 298 | 309 | 275 | 278 | 233,000 |
| 2005/04/21 | 294 | 330 | 293 | 298 | 680,000 |
| 2005/04/20 | 262 | 339 | 260 | 270 | 794,000 |
| 2005/04/19 | 255 | 263 | 255 | 260 | 24,000 |
| 2005/04/18 | 270 | 271 | 243 | 255 | 76,000 |
| 2005/04/15 | 263 | 289 | 260 | 270 | 135,000 |
| 2005/04/14 | 261 | 265 | 261 | 263 | 11,000 |
| 2005/04/13 | 261 | 262 | 261 | 262 | 5,000 |
| 2005/04/12 | 261 | 264 | 261 | 263 | 9,000 |
| 2005/04/11 | 264 | 265 | 263 | 263 | 19,000 |
| 2005/04/08 | 264 | 265 | 264 | 264 | 7,000 |
| 2005/04/07 | 265 | 271 | 265 | 265 | 15,000 |
| 2005/04/06 | 265 | 271 | 265 | 265 | 7,000 |
| 2005/04/05 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/04/04 | 260 | 262 | 255 | 260 | 14,000 |
| 2005/04/01 | 260 | 260 | 260 | 260 | 11,000 |
| 2005/03/31 | 260 | 260 | 255 | 255 | 11,000 |
| 2005/03/30 | 269 | 270 | 251 | 251 | 20,000 |
| 2005/03/29 | 275 | 275 | 268 | 268 | 36,000 |
| 2005/03/28 | 277 | 278 | 269 | 275 | 50,000 |
| 2005/03/25 | 281 | 289 | 274 | 280 | 85,000 |
| 2005/03/24 | 269 | 280 | 265 | 280 | 114,000 |
| 2005/03/23 | 260 | 270 | 260 | 267 | 55,000 |
| 2005/03/22 | 250 | 261 | 249 | 260 | 67,000 |
| 2005/03/18 | 251 | 251 | 249 | 250 | 8,000 |
| 2005/03/17 | 250 | 252 | 249 | 251 | 11,000 |
| 2005/03/16 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/03/15 | 248 | 251 | 245 | 246 | 20,000 |
| 2005/03/14 | 244 | 245 | 244 | 244 | 10,000 |
| 2005/03/11 | 244 | 244 | 243 | 243 | 6,000 |
| 2005/03/10 | 243 | 243 | 242 | 243 | 4,000 |
| 2005/03/09 | 245 | 245 | 240 | 243 | 24,000 |
| 2005/03/08 | 248 | 249 | 245 | 246 | 30,000 |
| 2005/03/07 | 250 | 250 | 245 | 250 | 8,000 |
| 2005/03/04 | 245 | 246 | 245 | 246 | 17,000 |
| 2005/03/03 | 251 | 251 | 245 | 245 | 3,000 |
| 2005/03/02 | 248 | 252 | 248 | 250 | 29,000 |
| 2005/03/01 | 236 | 251 | 235 | 250 | 33,000 |
| 2005/02/28 | 239 | 241 | 231 | 235 | 30,000 |
| 2005/02/25 | 243 | 244 | 240 | 240 | 13,000 |
| 2005/02/24 | 243 | 245 | 240 | 245 | 23,000 |
| 2005/02/23 | 245 | 246 | 241 | 246 | 13,000 |
| 2005/02/22 | 251 | 252 | 249 | 249 | 13,000 |
| 2005/02/21 | 252 | 253 | 252 | 253 | 43,000 |
| 2005/02/18 | 255 | 257 | 252 | 253 | 45,000 |
| 2005/02/17 | 253 | 258 | 250 | 257 | 61,000 |
| 2005/02/16 | 245 | 255 | 245 | 253 | 94,000 |
| 2005/02/15 | 240 | 247 | 240 | 246 | 116,000 |
| 2005/02/14 | 233 | 239 | 233 | 238 | 57,000 |
| 2005/02/10 | 226 | 232 | 226 | 230 | 55,000 |
| 2005/02/09 | 224 | 227 | 224 | 227 | 20,000 |
| 2005/02/08 | 226 | 227 | 225 | 225 | 17,000 |
| 2005/02/07 | 226 | 226 | 225 | 226 | 23,000 |
| 2005/02/04 | 225 | 227 | 223 | 226 | 45,000 |
| 2005/02/03 | 221 | 225 | 221 | 224 | 21,000 |
| 2005/02/02 | 220 | 221 | 219 | 221 | 14,000 |
| 2005/02/01 | 220 | 220 | 220 | 220 | 5,000 |
| 2005/01/31 | 218 | 220 | 218 | 220 | 22,000 |
| 2005/01/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/01/27 | 222 | 224 | 217 | 218 | 36,000 |
| 2005/01/26 | 221 | 223 | 221 | 221 | 30,000 |
| 2005/01/25 | 220 | 225 | 220 | 222 | 49,000 |
| 2005/01/24 | 215 | 220 | 213 | 219 | 16,000 |
| 2005/01/21 | 213 | 213 | 209 | 210 | 21,000 |
| 2005/01/20 | 215 | 216 | 215 | 215 | 13,000 |
| 2005/01/19 | 218 | 220 | 216 | 216 | 34,000 |
| 2005/01/18 | 219 | 220 | 219 | 219 | 20,000 |
| 2005/01/17 | 217 | 221 | 217 | 220 | 35,000 |
| 2005/01/14 | 210 | 212 | 210 | 212 | 13,000 |
| 2005/01/13 | 212 | 212 | 208 | 210 | 11,000 |
| 2005/01/12 | 211 | 213 | 210 | 213 | 17,000 |
| 2005/01/11 | 208 | 211 | 207 | 210 | 43,000 |
| 2005/01/07 | 205 | 208 | 205 | 206 | 11,000 |
| 2005/01/06 | 206 | 206 | 201 | 202 | 14,000 |
| 2005/01/05 | 210 | 211 | 209 | 209 | 13,000 |
| 2005/01/04 | 205 | 212 | 205 | 210 | 12,000 |