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 |
|---|---|---|---|---|---|
| 2008/12/30 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/12/26 | 119 | 119 | 117 | 117 | 7,000 |
| 2008/12/25 | 119 | 119 | 119 | 119 | 2,000 |
| 2008/12/24 | 119 | 119 | 118 | 118 | 5,000 |
| 2008/12/19 | 132 | 132 | 119 | 119 | 6,000 |
| 2008/12/18 | 127 | 129 | 127 | 129 | 5,000 |
| 2008/12/17 | 127 | 127 | 111 | 112 | 9,000 |
| 2008/12/16 | 134 | 134 | 134 | 134 | 2,000 |
| 2008/12/15 | 130 | 133 | 130 | 133 | 9,000 |
| 2008/12/12 | 129 | 129 | 127 | 127 | 2,000 |
| 2008/12/11 | 131 | 131 | 129 | 129 | 5,000 |
| 2008/12/10 | 130 | 130 | 129 | 129 | 2,000 |
| 2008/12/05 | 126 | 126 | 125 | 125 | 10,000 |
| 2008/12/04 | 128 | 128 | 126 | 126 | 2,000 |
| 2008/12/01 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/11/25 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/11/21 | 138 | 138 | 138 | 138 | 2,000 |
| 2008/11/20 | 144 | 144 | 144 | 144 | 5,000 |
| 2008/11/18 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/11/17 | 133 | 133 | 133 | 133 | 4,000 |
| 2008/11/14 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/11/13 | 130 | 131 | 130 | 131 | 7,000 |
| 2008/11/12 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/11/11 | 129 | 130 | 129 | 130 | 6,000 |
| 2008/11/06 | 144 | 144 | 144 | 144 | 1,000 |
| 2008/11/05 | 144 | 144 | 144 | 144 | 1,000 |
| 2008/10/30 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/10/29 | 138 | 138 | 133 | 133 | 2,000 |
| 2008/10/28 | 136 | 136 | 135 | 135 | 2,000 |
| 2008/10/27 | 139 | 139 | 136 | 136 | 6,000 |
| 2008/10/24 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/10/22 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/10/16 | 150 | 150 | 134 | 134 | 6,000 |
| 2008/10/15 | 150 | 150 | 150 | 150 | 4,000 |
| 2008/10/14 | 149 | 149 | 146 | 146 | 2,000 |
| 2008/10/10 | 130 | 130 | 126 | 126 | 4,000 |
| 2008/10/09 | 126 | 137 | 126 | 137 | 5,000 |
| 2008/10/08 | 125 | 130 | 122 | 130 | 5,000 |
| 2008/10/07 | 120 | 125 | 120 | 125 | 7,000 |
| 2008/10/06 | 160 | 160 | 160 | 160 | 4,000 |
| 2008/10/03 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/10/02 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/10/01 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/09/30 | 160 | 180 | 160 | 180 | 4,000 |
| 2008/09/19 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/09/17 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/09/16 | 185 | 185 | 177 | 177 | 8,000 |
| 2008/09/12 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/09/10 | 181 | 181 | 181 | 181 | 281,000 |
| 2008/09/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/09/08 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/09/03 | 185 | 190 | 185 | 190 | 6,000 |
| 2008/08/26 | 200 | 200 | 185 | 185 | 5,000 |
| 2008/08/25 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/08/20 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/08/19 | 216 | 216 | 216 | 216 | 4,000 |
| 2008/08/18 | 209 | 210 | 209 | 210 | 2,000 |
| 2008/08/14 | 193 | 198 | 193 | 198 | 2,000 |
| 2008/08/13 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/08/12 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/08/11 | 200 | 201 | 200 | 201 | 3,000 |
| 2008/08/08 | 196 | 211 | 196 | 211 | 7,000 |
| 2008/08/07 | 220 | 220 | 216 | 216 | 2,000 |
| 2008/07/30 | 227 | 227 | 227 | 227 | 1,000 |
| 2008/07/28 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/07/25 | 240 | 240 | 216 | 216 | 7,000 |
| 2008/07/24 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/07/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/07/17 | 245 | 245 | 230 | 230 | 3,000 |
| 2008/07/16 | 238 | 238 | 238 | 238 | 5,000 |
| 2008/07/15 | 232 | 232 | 232 | 232 | 3,000 |
| 2008/07/11 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/07/10 | 231 | 231 | 231 | 231 | 6,000 |
| 2008/07/08 | 236 | 236 | 231 | 231 | 9,000 |
| 2008/07/07 | 230 | 238 | 230 | 231 | 6,000 |
| 2008/07/04 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/07/03 | 227 | 227 | 225 | 225 | 2,000 |
| 2008/06/30 | 217 | 217 | 212 | 212 | 2,000 |
| 2008/06/27 | 230 | 230 | 211 | 211 | 4,000 |
| 2008/06/26 | 230 | 230 | 230 | 230 | 10,000 |
| 2008/06/23 | 231 | 231 | 230 | 230 | 6,000 |
| 2008/06/20 | 232 | 235 | 231 | 231 | 3,000 |
| 2008/06/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/06/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/06/17 | 244 | 244 | 227 | 227 | 10,000 |
| 2008/06/16 | 247 | 247 | 244 | 244 | 4,000 |
| 2008/06/13 | 216 | 216 | 211 | 211 | 2,000 |
| 2008/06/12 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/06/11 | 202 | 202 | 201 | 201 | 2,000 |
| 2008/06/10 | 211 | 220 | 210 | 210 | 3,000 |
| 2008/06/06 | 215 | 215 | 211 | 211 | 7,000 |
| 2008/06/05 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/06/04 | 215 | 216 | 215 | 216 | 2,000 |
| 2008/06/03 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/05/30 | 245 | 245 | 245 | 245 | 4,000 |
| 2008/05/29 | 241 | 247 | 241 | 241 | 4,000 |
| 2008/05/28 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/05/27 | 226 | 249 | 226 | 249 | 11,000 |
| 2008/05/26 | 223 | 226 | 222 | 226 | 8,000 |
| 2008/05/23 | 215 | 219 | 215 | 219 | 2,000 |
| 2008/05/22 | 223 | 223 | 215 | 215 | 4,000 |
| 2008/05/21 | 215 | 224 | 215 | 220 | 6,000 |
| 2008/05/20 | 211 | 218 | 211 | 213 | 12,000 |
| 2008/05/19 | 190 | 201 | 188 | 201 | 23,000 |
| 2008/05/16 | 181 | 181 | 181 | 181 | 3,000 |
| 2008/05/15 | 185 | 185 | 180 | 184 | 9,000 |
| 2008/05/13 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/05/12 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/05/07 | 185 | 185 | 180 | 180 | 9,000 |
| 2008/05/02 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/04/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/04/28 | 185 | 185 | 185 | 185 | 5,000 |
| 2008/04/25 | 175 | 185 | 175 | 185 | 3,000 |
| 2008/04/24 | 173 | 178 | 173 | 175 | 5,000 |
| 2008/04/23 | 176 | 180 | 176 | 180 | 2,000 |
| 2008/04/22 | 177 | 187 | 177 | 180 | 5,000 |
| 2008/04/21 | 180 | 180 | 175 | 175 | 3,000 |
| 2008/04/15 | 190 | 190 | 190 | 190 | 7,000 |
| 2008/04/08 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/04/04 | 199 | 199 | 189 | 190 | 3,000 |
| 2008/03/28 | 192 | 202 | 192 | 200 | 3,000 |
| 2008/03/25 | 206 | 206 | 186 | 192 | 5,000 |
| 2008/03/18 | 205 | 206 | 205 | 206 | 6,000 |
| 2008/03/17 | 191 | 202 | 191 | 200 | 11,000 |
| 2008/03/14 | 185 | 187 | 185 | 187 | 2,000 |
| 2008/03/03 | 192 | 193 | 183 | 185 | 4,000 |
| 2008/02/27 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/02/22 | 171 | 172 | 171 | 172 | 2,000 |
| 2008/02/19 | 192 | 195 | 192 | 195 | 3,000 |
| 2008/02/18 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/02/15 | 185 | 185 | 185 | 185 | 4,000 |
| 2008/02/14 | 182 | 182 | 180 | 180 | 2,000 |
| 2008/02/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/02/08 | 182 | 183 | 182 | 183 | 2,000 |
| 2008/02/07 | 185 | 185 | 185 | 185 | 4,000 |
| 2008/02/06 | 181 | 182 | 181 | 182 | 2,000 |
| 2008/02/01 | 182 | 186 | 182 | 185 | 4,000 |
| 2008/01/28 | 190 | 191 | 190 | 191 | 2,000 |
| 2008/01/25 | 200 | 200 | 181 | 190 | 6,000 |
| 2008/01/24 | 191 | 201 | 190 | 200 | 6,000 |
| 2008/01/23 | 191 | 192 | 191 | 192 | 2,000 |
| 2008/01/22 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/01/18 | 183 | 192 | 183 | 192 | 7,000 |
| 2008/01/15 | 210 | 211 | 210 | 210 | 15,000 |
| 2008/01/11 | 204 | 205 | 204 | 205 | 2,000 |
| 2008/01/09 | 220 | 220 | 218 | 218 | 2,000 |
| 2008/01/08 | 209 | 210 | 209 | 210 | 2,000 |