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 |
|---|---|---|---|---|---|
| 2009/12/30 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/12/29 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/12/25 | 162 | 163 | 162 | 163 | 282,000 |
| 2009/12/24 | 161 | 161 | 160 | 160 | 2,000 |
| 2009/12/21 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/12/15 | 169 | 169 | 169 | 169 | 7,000 |
| 2009/12/14 | 165 | 168 | 165 | 167 | 5,000 |
| 2009/12/09 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/12/04 | 157 | 157 | 157 | 157 | 1,000 |
| 2009/12/03 | 160 | 160 | 156 | 156 | 4,000 |
| 2009/12/02 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/12/01 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/11/25 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/11/16 | 182 | 182 | 182 | 182 | 7,000 |
| 2009/11/13 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/11/12 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/11/09 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/11/06 | 158 | 158 | 158 | 158 | 1,000 |
| 2009/11/05 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/10/26 | 163 | 163 | 163 | 163 | 1,000 |
| 2009/10/22 | 168 | 168 | 162 | 162 | 6,000 |
| 2009/10/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/10/15 | 170 | 170 | 170 | 170 | 8,000 |
| 2009/10/14 | 168 | 170 | 168 | 170 | 4,000 |
| 2009/10/13 | 164 | 164 | 164 | 164 | 3,000 |
| 2009/10/09 | 162 | 167 | 162 | 167 | 6,000 |
| 2009/09/30 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/09/25 | 167 | 172 | 167 | 172 | 4,000 |
| 2009/09/18 | 173 | 173 | 172 | 172 | 2,000 |
| 2009/09/17 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/09/16 | 190 | 190 | 170 | 181 | 4,000 |
| 2009/09/15 | 185 | 185 | 185 | 185 | 6,000 |
| 2009/09/11 | 175 | 180 | 175 | 180 | 4,000 |
| 2009/09/09 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/09/02 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/09/01 | 178 | 178 | 177 | 177 | 2,000 |
| 2009/08/31 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/08/25 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/08/19 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/08/17 | 195 | 195 | 188 | 188 | 10,000 |
| 2009/08/14 | 188 | 194 | 188 | 194 | 8,000 |
| 2009/08/12 | 180 | 186 | 180 | 186 | 4,000 |
| 2009/08/11 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/08/06 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/08/05 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/08/03 | 180 | 200 | 171 | 171 | 17,000 |
| 2009/07/30 | 176 | 180 | 176 | 180 | 3,000 |
| 2009/07/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/07/28 | 183 | 185 | 183 | 185 | 3,000 |
| 2009/07/23 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/07/15 | 183 | 187 | 183 | 187 | 16,000 |
| 2009/07/14 | 174 | 178 | 174 | 178 | 2,000 |
| 2009/07/09 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/07/08 | 171 | 171 | 170 | 170 | 2,000 |
| 2009/07/06 | 170 | 171 | 170 | 171 | 8,000 |
| 2009/07/02 | 171 | 171 | 169 | 169 | 5,000 |
| 2009/07/01 | 171 | 171 | 171 | 171 | 2,000 |
| 2009/06/29 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/06/26 | 160 | 169 | 160 | 165 | 6,000 |
| 2009/06/25 | 169 | 170 | 169 | 170 | 4,000 |
| 2009/06/24 | 173 | 173 | 169 | 169 | 2,000 |
| 2009/06/17 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/06/15 | 194 | 195 | 194 | 195 | 8,000 |
| 2009/06/12 | 191 | 191 | 189 | 189 | 5,000 |
| 2009/06/11 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/06/09 | 200 | 200 | 170 | 170 | 10,000 |
| 2009/06/08 | 175 | 175 | 175 | 175 | 19,000 |
| 2009/06/05 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/06/04 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/06/02 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/06/01 | 159 | 160 | 159 | 160 | 3,000 |
| 2009/05/28 | 149 | 154 | 149 | 154 | 3,000 |
| 2009/05/27 | 155 | 159 | 155 | 159 | 3,000 |
| 2009/05/20 | 155 | 155 | 155 | 155 | 4,000 |
| 2009/05/18 | 164 | 165 | 147 | 165 | 12,000 |
| 2009/05/15 | 168 | 168 | 168 | 168 | 7,000 |
| 2009/05/14 | 170 | 170 | 164 | 164 | 2,000 |
| 2009/04/28 | 155 | 155 | 155 | 155 | 2,000 |
| 2009/04/27 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/04/24 | 165 | 165 | 155 | 155 | 4,000 |
| 2009/04/22 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/04/21 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/04/20 | 164 | 164 | 164 | 164 | 4,000 |
| 2009/04/17 | 164 | 164 | 154 | 160 | 15,000 |
| 2009/04/16 | 136 | 149 | 136 | 149 | 16,000 |
| 2009/04/15 | 127 | 127 | 127 | 127 | 4,000 |
| 2009/04/14 | 124 | 124 | 124 | 124 | 1,000 |
| 2009/04/13 | 126 | 126 | 123 | 123 | 3,000 |
| 2009/04/10 | 121 | 121 | 120 | 120 | 2,000 |
| 2009/04/03 | 120 | 129 | 120 | 129 | 5,000 |
| 2009/04/02 | 118 | 118 | 118 | 118 | 1,000 |
| 2009/04/01 | 120 | 120 | 120 | 120 | 1,000 |
| 2009/03/31 | 120 | 125 | 117 | 125 | 6,000 |
| 2009/03/30 | 131 | 131 | 131 | 131 | 1,000 |
| 2009/03/26 | 134 | 134 | 133 | 133 | 4,000 |
| 2009/03/25 | 132 | 133 | 132 | 133 | 2,000 |
| 2009/03/23 | 132 | 132 | 132 | 132 | 1,000 |
| 2009/03/19 | 125 | 132 | 125 | 132 | 2,000 |
| 2009/03/18 | 130 | 130 | 130 | 130 | 2,000 |
| 2009/03/17 | 130 | 130 | 130 | 130 | 6,000 |
| 2009/03/16 | 127 | 127 | 127 | 127 | 5,000 |
| 2009/03/13 | 121 | 124 | 121 | 124 | 3,000 |
| 2009/03/10 | 117 | 117 | 117 | 117 | 1,000 |
| 2009/03/04 | 120 | 127 | 120 | 127 | 2,000 |
| 2009/02/25 | 120 | 120 | 120 | 120 | 1,000 |
| 2009/02/20 | 118 | 118 | 118 | 118 | 2,000 |
| 2009/02/18 | 124 | 124 | 124 | 124 | 1,000 |
| 2009/02/16 | 126 | 126 | 126 | 126 | 9,000 |
| 2009/02/13 | 120 | 123 | 120 | 123 | 2,000 |
| 2009/02/05 | 117 | 117 | 117 | 117 | 1,000 |
| 2009/01/28 | 122 | 122 | 122 | 122 | 2,000 |
| 2009/01/27 | 122 | 122 | 117 | 122 | 6,000 |
| 2009/01/23 | 118 | 118 | 117 | 117 | 3,000 |
| 2009/01/20 | 121 | 121 | 120 | 120 | 3,000 |
| 2009/01/19 | 121 | 121 | 120 | 120 | 6,000 |
| 2009/01/16 | 123 | 123 | 121 | 121 | 2,000 |
| 2009/01/15 | 128 | 128 | 128 | 128 | 10,000 |
| 2009/01/14 | 125 | 125 | 125 | 125 | 2,000 |
| 2009/01/09 | 132 | 132 | 130 | 130 | 3,000 |
| 2009/01/08 | 133 | 133 | 132 | 132 | 7,000 |
| 2009/01/07 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/01/06 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/01/05 | 153 | 153 | 153 | 153 | 4,000 |