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 |
|---|---|---|---|---|---|
| 2006/12/29 | 234 | 235 | 233 | 233 | 7,000 |
| 2006/12/27 | 231 | 231 | 231 | 231 | 6,000 |
| 2006/12/26 | 231 | 232 | 229 | 230 | 13,000 |
| 2006/12/25 | 235 | 236 | 235 | 236 | 8,000 |
| 2006/12/22 | 240 | 240 | 236 | 236 | 14,000 |
| 2006/12/15 | 254 | 257 | 241 | 245 | 20,000 |
| 2006/12/13 | 249 | 249 | 247 | 248 | 7,000 |
| 2006/12/12 | 250 | 250 | 250 | 250 | 4,000 |
| 2006/12/11 | 255 | 255 | 249 | 249 | 4,000 |
| 2006/12/08 | 254 | 255 | 254 | 255 | 10,000 |
| 2006/12/06 | 255 | 255 | 255 | 255 | 2,000 |
| 2006/12/05 | 255 | 260 | 255 | 255 | 6,000 |
| 2006/12/04 | 255 | 255 | 255 | 255 | 6,000 |
| 2006/12/01 | 250 | 255 | 250 | 255 | 11,000 |
| 2006/11/29 | 241 | 241 | 238 | 238 | 11,000 |
| 2006/11/28 | 240 | 241 | 240 | 241 | 6,000 |
| 2006/11/27 | 240 | 240 | 235 | 235 | 2,000 |
| 2006/11/24 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/11/16 | 245 | 245 | 238 | 238 | 15,000 |
| 2006/11/15 | 243 | 243 | 242 | 243 | 6,000 |
| 2006/11/10 | 235 | 245 | 235 | 236 | 571,000 |
| 2006/11/09 | 245 | 245 | 244 | 245 | 4,000 |
| 2006/11/08 | 245 | 245 | 244 | 245 | 13,000 |
| 2006/11/07 | 245 | 245 | 245 | 245 | 2,000 |
| 2006/11/02 | 248 | 248 | 248 | 248 | 4,000 |
| 2006/11/01 | 250 | 250 | 250 | 250 | 2,000 |
| 2006/10/31 | 250 | 251 | 250 | 251 | 8,000 |
| 2006/10/30 | 252 | 253 | 252 | 253 | 5,000 |
| 2006/10/26 | 252 | 258 | 252 | 253 | 12,000 |
| 2006/10/25 | 251 | 251 | 251 | 251 | 9,000 |
| 2006/10/24 | 250 | 251 | 250 | 251 | 4,000 |
| 2006/10/23 | 255 | 255 | 255 | 255 | 2,000 |
| 2006/10/20 | 250 | 255 | 250 | 255 | 6,000 |
| 2006/10/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/10/16 | 252 | 259 | 247 | 250 | 39,000 |
| 2006/10/11 | 246 | 247 | 246 | 247 | 4,000 |
| 2006/10/10 | 239 | 239 | 231 | 235 | 6,000 |
| 2006/10/06 | 249 | 249 | 249 | 249 | 1,000 |
| 2006/10/04 | 249 | 249 | 249 | 249 | 2,000 |
| 2006/10/02 | 235 | 235 | 235 | 235 | 2,000 |
| 2006/09/28 | 235 | 235 | 234 | 235 | 6,000 |
| 2006/09/27 | 235 | 235 | 235 | 235 | 2,000 |
| 2006/09/26 | 238 | 238 | 236 | 238 | 5,000 |
| 2006/09/25 | 239 | 239 | 238 | 238 | 6,000 |
| 2006/09/22 | 237 | 238 | 237 | 238 | 2,000 |
| 2006/09/21 | 249 | 249 | 237 | 238 | 6,000 |
| 2006/09/20 | 240 | 241 | 236 | 236 | 6,000 |
| 2006/09/15 | 257 | 257 | 256 | 256 | 8,000 |
| 2006/09/14 | 252 | 252 | 250 | 250 | 3,000 |
| 2006/09/13 | 258 | 258 | 254 | 254 | 8,000 |
| 2006/09/12 | 260 | 260 | 260 | 260 | 2,000 |
| 2006/09/08 | 260 | 260 | 260 | 260 | 6,000 |
| 2006/09/06 | 260 | 260 | 259 | 260 | 12,000 |
| 2006/09/05 | 250 | 261 | 250 | 261 | 12,000 |
| 2006/09/01 | 250 | 251 | 248 | 248 | 4,000 |
| 2006/08/31 | 251 | 251 | 250 | 251 | 4,000 |
| 2006/08/29 | 250 | 250 | 250 | 250 | 2,000 |
| 2006/08/28 | 254 | 255 | 250 | 250 | 4,000 |
| 2006/08/25 | 262 | 262 | 260 | 261 | 12,000 |
| 2006/08/24 | 262 | 263 | 261 | 261 | 6,000 |
| 2006/08/23 | 261 | 261 | 261 | 261 | 1,000 |
| 2006/08/22 | 260 | 261 | 260 | 260 | 5,000 |
| 2006/08/21 | 260 | 262 | 260 | 261 | 6,000 |
| 2006/08/18 | 260 | 260 | 260 | 260 | 2,000 |
| 2006/08/17 | 255 | 259 | 255 | 255 | 10,000 |
| 2006/08/16 | 257 | 260 | 256 | 260 | 7,000 |
| 2006/08/15 | 256 | 257 | 256 | 256 | 11,000 |
| 2006/08/14 | 250 | 251 | 250 | 250 | 3,000 |
| 2006/08/10 | 250 | 255 | 250 | 255 | 4,000 |
| 2006/08/03 | 249 | 249 | 249 | 249 | 1,000 |
| 2006/08/01 | 251 | 251 | 251 | 251 | 2,000 |
| 2006/07/28 | 250 | 250 | 245 | 245 | 7,000 |
| 2006/07/27 | 249 | 250 | 249 | 250 | 2,000 |
| 2006/07/26 | 250 | 253 | 245 | 253 | 8,000 |
| 2006/07/25 | 255 | 256 | 254 | 254 | 9,000 |
| 2006/07/24 | 254 | 255 | 254 | 255 | 4,000 |
| 2006/07/21 | 255 | 255 | 250 | 255 | 20,000 |
| 2006/07/19 | 265 | 266 | 255 | 255 | 5,000 |
| 2006/07/18 | 266 | 267 | 263 | 263 | 14,000 |
| 2006/07/13 | 259 | 260 | 259 | 260 | 2,000 |
| 2006/07/12 | 261 | 261 | 260 | 260 | 2,000 |
| 2006/07/10 | 260 | 260 | 260 | 260 | 5,000 |
| 2006/07/07 | 263 | 264 | 260 | 260 | 8,000 |
| 2006/07/06 | 270 | 270 | 265 | 265 | 12,000 |
| 2006/07/05 | 269 | 270 | 269 | 270 | 2,000 |
| 2006/07/04 | 267 | 268 | 267 | 268 | 2,000 |
| 2006/06/30 | 266 | 266 | 265 | 265 | 7,000 |
| 2006/06/29 | 266 | 267 | 265 | 265 | 19,000 |
| 2006/06/28 | 276 | 276 | 269 | 270 | 5,000 |
| 2006/06/27 | 273 | 278 | 273 | 276 | 6,000 |
| 2006/06/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/06/23 | 270 | 271 | 262 | 262 | 11,000 |
| 2006/06/22 | 259 | 260 | 259 | 260 | 2,000 |
| 2006/06/21 | 270 | 270 | 260 | 260 | 13,000 |
| 2006/06/20 | 275 | 275 | 274 | 275 | 9,000 |
| 2006/06/19 | 280 | 285 | 269 | 275 | 19,000 |
| 2006/06/16 | 262 | 280 | 262 | 280 | 12,000 |
| 2006/06/15 | 250 | 256 | 250 | 255 | 4,000 |
| 2006/06/14 | 250 | 251 | 235 | 240 | 34,000 |
| 2006/06/13 | 264 | 265 | 250 | 250 | 17,000 |
| 2006/06/12 | 260 | 264 | 260 | 264 | 13,000 |
| 2006/06/09 | 252 | 260 | 252 | 260 | 29,000 |
| 2006/06/08 | 260 | 260 | 255 | 255 | 21,000 |
| 2006/06/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/06/06 | 275 | 275 | 255 | 255 | 38,000 |
| 2006/06/05 | 280 | 280 | 270 | 280 | 32,000 |
| 2006/06/02 | 296 | 297 | 270 | 295 | 20,000 |
| 2006/06/01 | 299 | 299 | 298 | 298 | 2,000 |
| 2006/05/31 | 304 | 304 | 295 | 295 | 28,000 |
| 2006/05/30 | 305 | 306 | 305 | 306 | 2,000 |
| 2006/05/29 | 311 | 311 | 305 | 305 | 4,000 |
| 2006/05/26 | 305 | 306 | 305 | 306 | 2,000 |
| 2006/05/25 | 307 | 311 | 307 | 311 | 3,000 |
| 2006/05/24 | 309 | 311 | 308 | 308 | 8,000 |
| 2006/05/23 | 311 | 311 | 310 | 311 | 8,000 |
| 2006/05/19 | 313 | 330 | 313 | 325 | 21,000 |
| 2006/05/17 | 315 | 316 | 313 | 314 | 5,000 |
| 2006/05/16 | 339 | 342 | 321 | 321 | 17,000 |
| 2006/05/15 | 330 | 344 | 329 | 338 | 34,000 |
| 2006/05/12 | 325 | 355 | 320 | 321 | 90,000 |
| 2006/05/11 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/05/10 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/05/09 | 324 | 325 | 324 | 325 | 4,000 |
| 2006/05/08 | 335 | 336 | 335 | 335 | 5,000 |
| 2006/05/02 | 326 | 340 | 325 | 335 | 13,000 |
| 2006/05/01 | 324 | 325 | 324 | 325 | 2,000 |
| 2006/04/28 | 330 | 330 | 329 | 330 | 4,000 |
| 2006/04/27 | 336 | 336 | 330 | 330 | 6,000 |
| 2006/04/25 | 342 | 343 | 335 | 335 | 4,000 |
| 2006/04/20 | 345 | 345 | 343 | 343 | 5,000 |
| 2006/04/19 | 342 | 349 | 341 | 343 | 11,000 |
| 2006/04/17 | 341 | 346 | 339 | 343 | 28,000 |
| 2006/04/14 | 335 | 336 | 330 | 333 | 12,000 |
| 2006/04/13 | 340 | 340 | 335 | 335 | 15,000 |
| 2006/04/12 | 345 | 345 | 341 | 342 | 5,000 |
| 2006/04/11 | 338 | 345 | 338 | 345 | 2,000 |
| 2006/04/10 | 344 | 353 | 344 | 345 | 18,000 |
| 2006/04/07 | 340 | 350 | 340 | 342 | 27,000 |
| 2006/04/06 | 343 | 344 | 343 | 344 | 2,000 |
| 2006/04/05 | 338 | 341 | 338 | 339 | 6,000 |
| 2006/04/04 | 344 | 344 | 341 | 341 | 5,000 |
| 2006/04/03 | 345 | 345 | 344 | 345 | 5,000 |
| 2006/03/31 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/03/30 | 340 | 341 | 340 | 341 | 4,000 |
| 2006/03/29 | 333 | 341 | 333 | 340 | 13,000 |
| 2006/03/28 | 341 | 342 | 330 | 338 | 16,000 |
| 2006/03/27 | 345 | 348 | 344 | 345 | 10,000 |
| 2006/03/24 | 345 | 346 | 345 | 346 | 11,000 |
| 2006/03/23 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/03/22 | 346 | 347 | 345 | 346 | 8,000 |
| 2006/03/20 | 346 | 347 | 346 | 347 | 2,000 |
| 2006/03/17 | 350 | 350 | 340 | 340 | 8,000 |
| 2006/03/16 | 352 | 353 | 350 | 350 | 4,000 |
| 2006/03/15 | 349 | 350 | 349 | 350 | 7,000 |
| 2006/03/14 | 346 | 346 | 339 | 340 | 32,000 |
| 2006/03/13 | 346 | 346 | 344 | 345 | 5,000 |
| 2006/03/10 | 345 | 346 | 345 | 345 | 4,000 |
| 2006/03/09 | 344 | 345 | 343 | 345 | 5,000 |
| 2006/03/08 | 344 | 344 | 342 | 344 | 4,000 |
| 2006/03/07 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/03/06 | 340 | 340 | 334 | 336 | 6,000 |
| 2006/03/03 | 334 | 335 | 334 | 335 | 3,000 |
| 2006/03/02 | 334 | 335 | 330 | 331 | 4,000 |
| 2006/03/01 | 340 | 341 | 330 | 335 | 25,000 |
| 2006/02/28 | 349 | 354 | 342 | 342 | 20,000 |
| 2006/02/27 | 350 | 350 | 349 | 350 | 11,000 |
| 2006/02/24 | 341 | 350 | 341 | 350 | 8,000 |
| 2006/02/23 | 334 | 342 | 334 | 342 | 5,000 |
| 2006/02/22 | 339 | 340 | 329 | 335 | 6,000 |
| 2006/02/21 | 325 | 340 | 290 | 340 | 31,000 |
| 2006/02/20 | 360 | 360 | 347 | 348 | 14,000 |
| 2006/02/17 | 374 | 376 | 374 | 375 | 4,000 |
| 2006/02/16 | 374 | 379 | 374 | 376 | 16,000 |
| 2006/02/15 | 364 | 372 | 364 | 371 | 10,000 |
| 2006/02/14 | 358 | 359 | 353 | 355 | 24,000 |
| 2006/02/13 | 358 | 358 | 355 | 355 | 26,000 |
| 2006/02/10 | 369 | 370 | 356 | 357 | 18,000 |
| 2006/02/09 | 367 | 369 | 365 | 365 | 13,000 |
| 2006/02/08 | 370 | 370 | 365 | 369 | 19,000 |
| 2006/02/07 | 372 | 373 | 372 | 373 | 6,000 |
| 2006/02/06 | 372 | 373 | 372 | 373 | 2,000 |
| 2006/02/03 | 375 | 375 | 371 | 373 | 14,000 |
| 2006/02/02 | 380 | 380 | 376 | 380 | 12,000 |
| 2006/02/01 | 390 | 391 | 380 | 380 | 15,000 |
| 2006/01/31 | 389 | 390 | 385 | 390 | 15,000 |
| 2006/01/30 | 375 | 390 | 375 | 385 | 41,000 |
| 2006/01/27 | 380 | 381 | 369 | 375 | 31,000 |
| 2006/01/26 | 380 | 381 | 380 | 380 | 12,000 |
| 2006/01/25 | 389 | 394 | 380 | 380 | 35,000 |
| 2006/01/24 | 394 | 396 | 390 | 390 | 27,000 |
| 2006/01/23 | 399 | 400 | 381 | 391 | 36,000 |
| 2006/01/20 | 411 | 420 | 399 | 399 | 31,000 |
| 2006/01/19 | 381 | 421 | 381 | 410 | 50,000 |
| 2006/01/18 | 424 | 425 | 358 | 380 | 160,000 |
| 2006/01/17 | 408 | 435 | 405 | 420 | 149,000 |
| 2006/01/16 | 392 | 409 | 392 | 404 | 147,000 |
| 2006/01/13 | 380 | 390 | 380 | 387 | 77,000 |
| 2006/01/12 | 384 | 390 | 379 | 380 | 190,000 |
| 2006/01/11 | 372 | 380 | 370 | 380 | 117,000 |
| 2006/01/10 | 352 | 371 | 352 | 369 | 398,000 |
| 2006/01/06 | 349 | 354 | 348 | 350 | 63,000 |
| 2006/01/05 | 339 | 350 | 339 | 342 | 28,000 |
| 2006/01/04 | 340 | 341 | 338 | 340 | 21,000 |