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 |
---|---|---|---|---|---|
2017/12/29 | 2,921 | 2,950 | 2,921 | 2,949 | 500 |
2017/12/28 | 2,935 | 2,960 | 2,933 | 2,933 | 800 |
2017/12/27 | 2,930 | 2,935 | 2,930 | 2,935 | 400 |
2017/12/26 | 2,894 | 2,930 | 2,894 | 2,913 | 1,600 |
2017/12/25 | 2,869 | 2,885 | 2,869 | 2,885 | 600 |
2017/12/22 | 2,880 | 2,910 | 2,866 | 2,869 | 1,000 |
2017/12/21 | 2,864 | 2,874 | 2,830 | 2,866 | 1,900 |
2017/12/20 | 2,880 | 2,880 | 2,864 | 2,880 | 400 |
2017/12/19 | 2,885 | 2,885 | 2,870 | 2,880 | 600 |
2017/12/18 | 2,919 | 2,930 | 2,919 | 2,930 | 300 |
2017/12/15 | 2,897 | 2,897 | 2,880 | 2,880 | 800 |
2017/12/14 | 2,890 | 2,916 | 2,890 | 2,916 | 900 |
2017/12/13 | 2,900 | 2,918 | 2,892 | 2,917 | 1,100 |
2017/12/12 | 2,865 | 2,899 | 2,865 | 2,891 | 1,300 |
2017/12/11 | 2,900 | 2,904 | 2,870 | 2,904 | 1,000 |
2017/12/08 | 2,910 | 2,914 | 2,910 | 2,914 | 200 |
2017/12/07 | 2,910 | 2,910 | 2,910 | 2,910 | 300 |
2017/12/06 | 2,949 | 2,949 | 2,860 | 2,860 | 2,400 |
2017/12/04 | 2,967 | 2,967 | 2,960 | 2,960 | 500 |
2017/12/01 | 2,931 | 2,970 | 2,920 | 2,967 | 2,200 |
2017/11/30 | 2,930 | 2,930 | 2,930 | 2,930 | 300 |
2017/11/29 | 2,922 | 2,940 | 2,902 | 2,940 | 1,700 |
2017/11/28 | 2,929 | 2,929 | 2,920 | 2,920 | 600 |
2017/11/27 | 2,924 | 2,966 | 2,920 | 2,937 | 1,300 |
2017/11/24 | 2,911 | 2,957 | 2,911 | 2,956 | 500 |
2017/11/22 | 2,966 | 2,966 | 2,941 | 2,959 | 600 |
2017/11/21 | 2,910 | 2,960 | 2,891 | 2,959 | 1,000 |
2017/11/20 | 2,892 | 2,911 | 2,890 | 2,911 | 500 |
2017/11/17 | 2,879 | 2,944 | 2,879 | 2,892 | 1,300 |
2017/11/16 | 2,844 | 2,890 | 2,844 | 2,880 | 700 |
2017/11/15 | 2,977 | 2,977 | 2,790 | 2,894 | 9,500 |
2017/11/14 | 3,000 | 3,040 | 2,951 | 2,979 | 2,100 |
2017/11/13 | 3,070 | 3,070 | 2,999 | 2,999 | 3,000 |
2017/11/10 | 3,080 | 3,095 | 3,070 | 3,075 | 2,300 |
2017/11/09 | 3,215 | 3,215 | 3,100 | 3,105 | 3,200 |
2017/11/08 | 3,185 | 3,220 | 3,130 | 3,195 | 7,500 |
2017/11/07 | 3,225 | 3,250 | 3,195 | 3,250 | 2,800 |
2017/11/06 | 3,240 | 3,240 | 3,240 | 3,240 | 1,300 |
2017/11/02 | 3,225 | 3,225 | 3,225 | 3,225 | 300 |
2017/11/01 | 3,200 | 3,225 | 3,200 | 3,225 | 200 |
2017/10/31 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2017/10/30 | 3,185 | 3,200 | 3,180 | 3,200 | 1,400 |
2017/10/27 | 3,190 | 3,190 | 3,105 | 3,140 | 1,400 |
2017/10/26 | 3,245 | 3,245 | 3,190 | 3,190 | 1,300 |
2017/10/25 | 3,175 | 3,190 | 3,170 | 3,190 | 900 |
2017/10/24 | 3,135 | 3,185 | 3,135 | 3,175 | 800 |
2017/10/23 | 3,160 | 3,200 | 3,155 | 3,190 | 1,300 |
2017/10/19 | 3,220 | 3,220 | 3,220 | 3,220 | 300 |
2017/10/18 | 3,220 | 3,250 | 3,200 | 3,250 | 4,100 |
2017/10/17 | 3,225 | 3,230 | 3,200 | 3,205 | 1,600 |
2017/10/16 | 3,180 | 3,220 | 3,180 | 3,205 | 2,500 |
2017/10/13 | 3,170 | 3,170 | 3,135 | 3,165 | 1,500 |
2017/10/11 | 3,120 | 3,175 | 3,120 | 3,170 | 400 |
2017/10/10 | 3,150 | 3,155 | 3,105 | 3,155 | 500 |
2017/10/06 | 3,185 | 3,185 | 3,170 | 3,170 | 1,000 |
2017/10/05 | 3,185 | 3,190 | 3,185 | 3,185 | 700 |
2017/10/04 | 3,145 | 3,175 | 3,145 | 3,175 | 200 |
2017/10/03 | 3,150 | 3,170 | 3,150 | 3,170 | 500 |
2017/10/02 | 3,135 | 3,150 | 3,135 | 3,150 | 300 |
2017/09/29 | 3,195 | 3,200 | 3,135 | 3,150 | 2,800 |
2017/09/28 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
2017/09/27 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 321 | 321 | 321 | 321 | 6,000 |
2017/09/25 | 328 | 328 | 323 | 325 | 3,000 |
2017/09/22 | 320 | 327 | 319 | 325 | 16,000 |
2017/09/21 | 325 | 327 | 324 | 326 | 37,000 |
2017/09/20 | 325 | 325 | 322 | 324 | 11,000 |
2017/09/19 | 320 | 325 | 320 | 325 | 72,000 |
2017/09/15 | 315 | 320 | 315 | 320 | 18,000 |
2017/09/14 | 320 | 322 | 316 | 320 | 25,000 |
2017/09/13 | 321 | 322 | 319 | 321 | 15,000 |
2017/09/12 | 319 | 321 | 317 | 321 | 47,000 |
2017/09/11 | 314 | 322 | 313 | 313 | 36,000 |
2017/09/08 | 306 | 315 | 306 | 314 | 27,000 |
2017/09/07 | 308 | 314 | 307 | 314 | 8,000 |
2017/09/06 | 310 | 310 | 303 | 309 | 11,000 |
2017/09/05 | 311 | 319 | 311 | 319 | 10,000 |
2017/09/01 | 313 | 320 | 313 | 319 | 17,000 |
2017/08/31 | 319 | 319 | 314 | 318 | 28,000 |
2017/08/30 | 312 | 317 | 312 | 316 | 50,000 |
2017/08/29 | 305 | 312 | 305 | 311 | 18,000 |
2017/08/28 | 310 | 314 | 310 | 311 | 16,000 |
2017/08/25 | 311 | 312 | 309 | 309 | 3,000 |
2017/08/24 | 310 | 310 | 307 | 310 | 8,000 |
2017/08/23 | 309 | 316 | 309 | 310 | 35,000 |
2017/08/22 | 306 | 314 | 303 | 308 | 29,000 |
2017/08/21 | 306 | 308 | 306 | 306 | 4,000 |
2017/08/18 | 303 | 304 | 300 | 302 | 15,000 |
2017/08/17 | 300 | 310 | 300 | 304 | 29,000 |
2017/08/16 | 302 | 302 | 299 | 299 | 11,000 |
2017/08/15 | 300 | 306 | 293 | 299 | 31,000 |
2017/08/14 | 299 | 300 | 293 | 300 | 29,000 |
2017/08/10 | 303 | 303 | 300 | 300 | 40,000 |
2017/08/09 | 305 | 306 | 296 | 305 | 58,000 |
2017/08/08 | 310 | 310 | 305 | 310 | 37,000 |
2017/08/07 | 317 | 317 | 303 | 310 | 66,000 |
2017/08/04 | 314 | 318 | 310 | 317 | 17,000 |
2017/08/03 | 318 | 318 | 313 | 314 | 13,000 |
2017/08/02 | 313 | 323 | 313 | 317 | 52,000 |
2017/08/01 | 325 | 325 | 312 | 316 | 46,000 |
2017/07/31 | 327 | 328 | 320 | 326 | 47,000 |
2017/07/28 | 320 | 333 | 320 | 327 | 80,000 |
2017/07/27 | 320 | 320 | 317 | 320 | 18,000 |
2017/07/26 | 320 | 321 | 315 | 320 | 17,000 |
2017/07/25 | 310 | 318 | 309 | 317 | 19,000 |
2017/07/24 | 313 | 313 | 310 | 310 | 11,000 |
2017/07/21 | 309 | 313 | 309 | 312 | 22,000 |
2017/07/20 | 307 | 310 | 305 | 308 | 10,000 |
2017/07/19 | 310 | 314 | 304 | 308 | 67,000 |
2017/07/18 | 320 | 320 | 310 | 313 | 80,000 |
2017/07/14 | 316 | 328 | 315 | 320 | 105,000 |
2017/07/13 | 311 | 319 | 311 | 316 | 73,000 |
2017/07/12 | 304 | 315 | 304 | 312 | 95,000 |
2017/07/11 | 294 | 306 | 294 | 301 | 83,000 |
2017/07/10 | 293 | 293 | 287 | 292 | 42,000 |
2017/07/07 | 281 | 286 | 281 | 286 | 9,000 |
2017/07/06 | 277 | 281 | 277 | 280 | 25,000 |
2017/07/05 | 277 | 277 | 276 | 276 | 7,000 |
2017/07/04 | 278 | 280 | 274 | 276 | 46,000 |
2017/07/03 | 280 | 280 | 277 | 278 | 65,000 |
2017/06/30 | 287 | 288 | 280 | 284 | 44,000 |
2017/06/29 | 288 | 290 | 285 | 290 | 31,000 |
2017/06/28 | 292 | 292 | 288 | 288 | 30,000 |
2017/06/27 | 290 | 293 | 290 | 290 | 32,000 |
2017/06/26 | 287 | 290 | 285 | 290 | 42,000 |
2017/06/23 | 287 | 293 | 286 | 289 | 64,000 |
2017/06/22 | 282 | 290 | 282 | 287 | 73,000 |
2017/06/21 | 275 | 282 | 274 | 282 | 71,000 |
2017/06/20 | 278 | 282 | 276 | 278 | 155,000 |
2017/06/19 | 267 | 278 | 265 | 273 | 128,000 |
2017/06/16 | 263 | 268 | 262 | 266 | 67,000 |
2017/06/15 | 261 | 263 | 259 | 263 | 32,000 |
2017/06/14 | 260 | 263 | 259 | 262 | 43,000 |
2017/06/13 | 260 | 262 | 259 | 261 | 16,000 |
2017/06/12 | 262 | 262 | 262 | 262 | 3,000 |
2017/06/09 | 261 | 262 | 258 | 261 | 40,000 |
2017/06/08 | 260 | 260 | 260 | 260 | 10,000 |
2017/06/07 | 259 | 259 | 258 | 258 | 10,000 |
2017/06/06 | 262 | 262 | 258 | 258 | 29,000 |
2017/06/05 | 260 | 263 | 260 | 262 | 28,000 |
2017/06/02 | 264 | 264 | 260 | 260 | 58,000 |
2017/06/01 | 268 | 268 | 262 | 262 | 217,000 |
2017/05/31 | 261 | 263 | 261 | 261 | 44,000 |
2017/05/30 | 265 | 265 | 263 | 263 | 7,000 |
2017/05/29 | 267 | 267 | 263 | 263 | 14,000 |
2017/05/26 | 268 | 268 | 266 | 267 | 15,000 |
2017/05/25 | 268 | 268 | 266 | 267 | 20,000 |
2017/05/24 | 264 | 266 | 264 | 266 | 7,000 |
2017/05/23 | 269 | 269 | 262 | 266 | 16,000 |
2017/05/22 | 270 | 270 | 266 | 268 | 26,000 |
2017/05/19 | 265 | 268 | 265 | 268 | 14,000 |
2017/05/18 | 265 | 265 | 263 | 265 | 9,000 |
2017/05/17 | 265 | 265 | 265 | 265 | 1,000 |
2017/05/16 | 265 | 267 | 262 | 264 | 17,000 |
2017/05/15 | 266 | 266 | 264 | 265 | 7,000 |
2017/05/12 | 267 | 269 | 264 | 266 | 22,000 |
2017/05/11 | 265 | 266 | 264 | 264 | 7,000 |
2017/05/10 | 265 | 269 | 262 | 263 | 30,000 |
2017/05/09 | 265 | 269 | 260 | 264 | 27,000 |
2017/05/08 | 260 | 265 | 260 | 264 | 12,000 |
2017/05/02 | 259 | 265 | 259 | 264 | 27,000 |
2017/05/01 | 260 | 263 | 260 | 263 | 8,000 |
2017/04/28 | 260 | 260 | 260 | 260 | 1,000 |
2017/04/27 | 260 | 260 | 260 | 260 | 2,000 |
2017/04/26 | 265 | 265 | 259 | 261 | 6,000 |
2017/04/25 | 253 | 267 | 253 | 257 | 11,000 |
2017/04/24 | 257 | 258 | 253 | 253 | 7,000 |
2017/04/21 | 254 | 261 | 254 | 257 | 12,000 |
2017/04/20 | 255 | 258 | 253 | 257 | 7,000 |
2017/04/19 | 255 | 258 | 251 | 258 | 4,000 |
2017/04/18 | 255 | 260 | 253 | 258 | 4,000 |
2017/04/17 | 249 | 249 | 249 | 249 | 7,000 |
2017/04/14 | 250 | 252 | 250 | 250 | 7,000 |
2017/04/13 | 253 | 253 | 250 | 253 | 9,000 |
2017/04/12 | 255 | 255 | 255 | 255 | 1,000 |
2017/04/11 | 260 | 260 | 258 | 258 | 5,000 |
2017/04/10 | 259 | 261 | 253 | 261 | 5,000 |
2017/04/07 | 259 | 259 | 259 | 259 | 5,000 |
2017/04/06 | 262 | 262 | 252 | 258 | 19,000 |
2017/04/05 | 257 | 265 | 257 | 265 | 3,000 |
2017/04/04 | 261 | 265 | 257 | 262 | 15,000 |
2017/04/03 | 270 | 270 | 266 | 266 | 4,000 |
2017/03/31 | 273 | 273 | 269 | 269 | 10,000 |
2017/03/30 | 269 | 269 | 267 | 267 | 3,000 |
2017/03/29 | 273 | 275 | 270 | 272 | 15,000 |
2017/03/28 | 267 | 270 | 266 | 270 | 8,000 |
2017/03/27 | 271 | 271 | 267 | 268 | 7,000 |
2017/03/24 | 267 | 269 | 265 | 269 | 11,000 |
2017/03/23 | 267 | 267 | 266 | 267 | 13,000 |
2017/03/22 | 268 | 268 | 268 | 268 | 7,000 |
2017/03/21 | 269 | 270 | 269 | 269 | 12,000 |
2017/03/17 | 268 | 268 | 268 | 268 | 8,000 |
2017/03/16 | 268 | 271 | 268 | 268 | 9,000 |
2017/03/15 | 269 | 269 | 269 | 269 | 7,000 |
2017/03/14 | 271 | 271 | 269 | 271 | 6,000 |
2017/03/13 | 272 | 272 | 271 | 271 | 6,000 |
2017/03/10 | 272 | 273 | 270 | 273 | 10,000 |
2017/03/09 | 270 | 274 | 270 | 272 | 23,000 |
2017/03/08 | 272 | 274 | 270 | 270 | 19,000 |
2017/03/07 | 268 | 273 | 268 | 270 | 23,000 |
2017/03/06 | 266 | 266 | 265 | 265 | 19,000 |
2017/03/03 | 265 | 266 | 263 | 265 | 24,000 |
2017/03/02 | 264 | 266 | 262 | 263 | 31,000 |
2017/03/01 | 260 | 262 | 260 | 262 | 11,000 |
2017/02/28 | 261 | 262 | 260 | 261 | 5,000 |
2017/02/27 | 262 | 262 | 261 | 261 | 3,000 |
2017/02/24 | 262 | 263 | 261 | 261 | 6,000 |
2017/02/23 | 260 | 262 | 260 | 261 | 7,000 |
2017/02/22 | 262 | 262 | 261 | 261 | 7,000 |
2017/02/21 | 265 | 266 | 264 | 264 | 17,000 |
2017/02/20 | 260 | 263 | 260 | 263 | 8,000 |
2017/02/17 | 262 | 262 | 261 | 262 | 4,000 |
2017/02/16 | 261 | 262 | 260 | 261 | 15,000 |
2017/02/15 | 260 | 262 | 260 | 262 | 18,000 |
2017/02/14 | 259 | 262 | 257 | 260 | 13,000 |
2017/02/13 | 258 | 260 | 258 | 260 | 5,000 |
2017/02/10 | 258 | 261 | 258 | 258 | 14,000 |
2017/02/09 | 259 | 261 | 256 | 257 | 40,000 |
2017/02/08 | 262 | 264 | 261 | 264 | 23,000 |
2017/02/07 | 261 | 262 | 259 | 262 | 20,000 |
2017/02/06 | 260 | 265 | 259 | 262 | 33,000 |
2017/02/03 | 258 | 260 | 258 | 258 | 13,000 |
2017/02/02 | 256 | 259 | 256 | 257 | 6,000 |
2017/02/01 | 255 | 255 | 255 | 255 | 2,000 |
2017/01/31 | 255 | 257 | 254 | 257 | 12,000 |
2017/01/30 | 258 | 258 | 256 | 256 | 14,000 |
2017/01/27 | 257 | 259 | 257 | 257 | 5,000 |
2017/01/26 | 259 | 259 | 257 | 257 | 13,000 |
2017/01/25 | 256 | 259 | 256 | 259 | 7,000 |
2017/01/24 | 254 | 256 | 252 | 255 | 6,000 |
2017/01/23 | 256 | 256 | 254 | 254 | 6,000 |
2017/01/20 | 254 | 256 | 254 | 254 | 3,000 |
2017/01/19 | 258 | 259 | 256 | 256 | 4,000 |
2017/01/17 | 255 | 256 | 254 | 254 | 4,000 |
2017/01/16 | 259 | 259 | 254 | 254 | 15,000 |
2017/01/13 | 258 | 259 | 258 | 259 | 4,000 |
2017/01/12 | 259 | 260 | 256 | 258 | 24,000 |
2017/01/11 | 255 | 262 | 255 | 259 | 38,000 |
2017/01/10 | 253 | 256 | 253 | 253 | 15,000 |
2017/01/06 | 255 | 255 | 252 | 253 | 5,000 |
2017/01/05 | 254 | 254 | 254 | 254 | 4,000 |
2017/01/04 | 254 | 255 | 253 | 254 | 10,000 |