日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 133 133 131 132 14,000
2010/12/29 134 134 131 132 28,000
2010/12/28 132 132 132 132 5,000
2010/12/27 131 132 131 131 9,000
2010/12/24 132 132 131 131 10,000
2010/12/22 131 132 131 131 12,000
2010/12/21 131 131 129 131 22,000
2010/12/20 131 131 131 131 16,000
2010/12/17 130 134 130 131 37,000
2010/12/16 130 130 129 129 20,000
2010/12/15 129 129 128 128 25,000
2010/12/14 129 129 124 128 52,000
2010/12/13 130 130 128 129 20,000
2010/12/10 128 129 125 126 42,000
2010/12/09 131 131 127 127 27,000
2010/12/08 131 131 131 131 6,000
2010/12/07 131 132 131 132 3,000
2010/12/06 130 130 129 129 10,000
2010/12/03 131 131 129 129 16,000
2010/12/02 131 131 131 131 2,000
2010/12/01 130 131 129 131 7,000
2010/11/30 132 132 127 127 42,000
2010/11/29 130 132 130 132 6,000
2010/11/26 130 131 129 129 12,000
2010/11/25 132 132 130 130 18,000
2010/11/24 131 132 131 131 10,000
2010/11/22 132 132 130 130 5,000
2010/11/19 132 132 130 130 6,000
2010/11/18 132 132 132 132 1,000
2010/11/17 0 0 0 130 0
2010/11/16 131 132 130 130 6,000
2010/11/15 132 132 131 132 12,000
2010/11/12 132 133 132 132 3,000
2010/11/11 131 131 131 131 5,000
2010/11/10 132 132 132 132 1,000
2010/11/09 131 131 131 131 1,000
2010/11/08 134 134 133 133 5,000
2010/11/05 0 0 0 133 0
2010/11/04 133 133 133 133 1,000
2010/11/02 0 0 0 132 0
2010/11/01 132 132 132 132 2,000
2010/10/29 135 135 130 130 2,000
2010/10/28 135 135 135 135 2,000
2010/10/27 0 0 0 133 0
2010/10/26 135 135 133 133 2,000
2010/10/25 135 135 135 135 1,000
2010/10/22 0 0 0 135 0
2010/10/21 0 0 0 135 0
2010/10/20 135 135 135 135 1,000
2010/10/19 0 0 0 140 0
2010/10/18 0 0 0 140 0
2010/10/15 140 140 140 140 9,000
2010/10/14 0 0 0 136 0
2010/10/13 135 137 135 136 5,000
2010/10/12 0 0 0 139 0
2010/10/08 0 0 0 139 0
2010/10/07 0 0 0 139 0
2010/10/06 139 139 139 139 1,000
2010/10/05 0 0 0 134 0
2010/10/04 134 134 134 134 1,000
2010/10/01 139 139 139 139 1,000
2010/09/30 0 0 0 138 0
2010/09/29 136 138 136 138 3,000
2010/09/28 0 0 0 143 0
2010/09/27 142 143 142 143 3,000
2010/09/24 142 142 142 142 2,000
2010/09/22 0 0 0 137 0
2010/09/21 0 0 0 137 0
2010/09/17 137 137 137 137 1,000
2010/09/16 0 0 0 143 0
2010/09/15 143 143 143 143 11,000
2010/09/14 141 141 141 141 2,000
2010/09/13 139 141 139 141 2,000
2010/09/10 141 141 141 141 1,000
2010/09/09 0 0 0 137 0
2010/09/08 0 0 0 137 0
2010/09/07 137 137 137 137 1,000
2010/09/06 140 140 140 140 1,000
2010/09/03 0 0 0 140 0
2010/09/02 0 0 0 140 0
2010/09/01 0 0 0 140 0
2010/08/31 0 0 0 140 0
2010/08/30 140 140 140 140 1,000
2010/08/27 138 140 138 140 2,000
2010/08/26 0 0 0 142 0
2010/08/25 142 142 142 142 2,000
2010/08/24 0 0 0 142 0
2010/08/23 0 0 0 142 0
2010/08/20 139 142 139 142 4,000
2010/08/19 0 0 0 137 0
2010/08/18 137 137 137 137 1,000
2010/08/17 0 0 0 137 0
2010/08/16 139 139 137 137 10,000
2010/08/13 141 141 136 136 6,000
2010/08/12 142 142 141 141 2,000
2010/08/11 143 143 143 143 1,000
2010/08/10 142 142 141 141 2,000
2010/08/09 0 0 0 140 0
2010/08/06 0 0 0 140 0
2010/08/05 140 140 140 140 2,000
2010/08/04 0 0 0 143 0
2010/08/03 0 0 0 143 0
2010/08/02 0 0 0 143 0
2010/07/30 141 143 141 143 7,000
2010/07/29 143 143 143 143 6,000
2010/07/28 0 0 0 145 0
2010/07/27 0 0 0 145 0
2010/07/26 145 145 145 145 1,000
2010/07/23 145 145 145 145 2,000
2010/07/22 0 0 0 150 0
2010/07/21 0 0 0 150 0
2010/07/20 150 150 150 150 4,000
2010/07/16 150 150 150 150 1,000
2010/07/15 156 156 156 156 15,000
2010/07/14 152 152 152 152 1,000
2010/07/13 146 151 145 151 7,000
2010/07/12 0 0 0 143 0
2010/07/09 0 0 0 143 0
2010/07/08 143 143 143 143 1,000
2010/07/07 0 0 0 141 0
2010/07/06 145 145 141 141 2,000
2010/07/05 150 150 140 145 7,000
2010/07/02 0 0 0 153 0
2010/07/01 0 0 0 153 0
2010/06/30 0 0 0 153 0
2010/06/29 0 0 0 153 0
2010/06/28 153 153 153 153 2,000
2010/06/25 148 153 148 153 2,000
2010/06/24 0 0 0 147 0
2010/06/23 0 0 0 147 0
2010/06/22 0 0 0 147 0
2010/06/21 0 0 0 147 0
2010/06/18 145 147 145 147 5,000
2010/06/17 151 151 150 150 6,000
2010/06/16 0 0 0 153 0
2010/06/15 153 153 153 153 9,000
2010/06/14 147 149 147 149 4,000
2010/06/11 142 142 142 142 1,000
2010/06/10 0 0 0 140 0
2010/06/09 0 0 0 140 0
2010/06/08 0 0 0 140 0
2010/06/07 0 0 0 140 0
2010/06/04 0 0 0 140 0
2010/06/03 0 0 0 140 0
2010/06/02 0 0 0 140 0
2010/06/01 145 145 140 140 3,000
2010/05/31 146 147 146 147 7,000
2010/05/28 0 0 0 146 0
2010/05/27 0 0 0 146 0
2010/05/26 0 0 0 146 0
2010/05/25 146 146 146 146 1,000
2010/05/24 156 156 146 146 2,000
2010/05/21 150 150 146 146 3,000
2010/05/20 154 154 153 153 3,000
2010/05/19 156 156 156 156 1,000
2010/05/18 0 0 0 159 0
2010/05/17 163 164 158 159 15,000
2010/05/14 158 160 158 159 3,000
2010/05/13 157 157 157 157 1,000
2010/05/12 154 154 154 154 3,000
2010/05/11 157 159 157 159 2,000
2010/05/10 0 0 0 159 0
2010/05/07 159 159 159 159 1,000
2010/05/06 0 0 0 160 0
2010/04/30 0 0 0 160 0
2010/04/28 0 0 0 160 0
2010/04/27 0 0 0 160 0
2010/04/26 160 160 160 160 1,000
2010/04/23 160 160 160 160 1,000
2010/04/22 160 160 159 159 2,000
2010/04/21 157 157 157 157 1,000
2010/04/20 158 165 155 161 32,000
2010/04/19 0 0 0 160 0
2010/04/16 0 0 0 160 0
2010/04/15 165 165 160 160 18,000
2010/04/14 165 165 165 165 4,000
2010/04/13 168 168 164 164 4,000
2010/04/12 0 0 0 167 0
2010/04/09 0 0 0 167 0
2010/04/08 0 0 0 167 0
2010/04/07 0 0 0 167 0
2010/04/06 0 0 0 167 0
2010/04/05 167 167 167 167 1,000
2010/04/02 158 158 158 158 1,000
2010/04/01 162 162 162 162 7,000
2010/03/31 160 160 157 157 2,000
2010/03/30 157 157 156 156 5,000
2010/03/26 160 160 160 160 4,000
2010/03/25 165 165 165 165 1,000
2010/03/18 166 166 166 166 1,000
2010/03/17 170 170 170 170 1,000
2010/03/15 174 174 174 174 7,000
2010/03/12 164 169 164 169 3,000
2010/03/09 158 160 158 160 4,000
2010/03/04 160 160 160 160 2,000
2010/03/01 160 160 160 160 1,000
2010/02/25 160 160 160 160 2,000
2010/02/23 160 160 160 160 2,000
2010/02/19 165 165 165 165 1,000
2010/02/15 173 173 163 163 8,000
2010/02/12 168 168 168 168 1,000
2010/02/10 166 168 166 168 4,000
2010/01/29 165 165 165 165 1,000
2010/01/28 163 168 163 168 11,000
2010/01/27 178 178 178 178 1,000
2010/01/26 178 178 178 178 3,000
2010/01/25 178 178 178 178 1,000
2010/01/15 178 178 178 178 7,000
2010/01/14 160 180 160 180 8,000
2010/01/13 170 170 170 170 1,000
2010/01/08 166 166 166 166 2,000

このページの先頭へ