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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,250 | 3,250 | 3,150 | 3,200 | 11,700 |
| 2020/12/29 | 3,170 | 3,260 | 3,170 | 3,225 | 12,000 |
| 2020/12/28 | 3,260 | 3,300 | 3,205 | 3,225 | 16,300 |
| 2020/12/25 | 3,400 | 3,400 | 3,230 | 3,295 | 30,300 |
| 2020/12/24 | 3,330 | 3,555 | 3,325 | 3,395 | 35,100 |
| 2020/12/23 | 3,340 | 3,420 | 3,120 | 3,300 | 94,500 |
| 2020/12/22 | 4,100 | 4,100 | 3,440 | 3,480 | 156,000 |
| 2020/12/21 | 3,750 | 4,185 | 3,750 | 4,140 | 141,900 |
| 2020/12/18 | 3,565 | 3,700 | 3,510 | 3,700 | 36,100 |
| 2020/12/17 | 3,470 | 3,595 | 3,465 | 3,520 | 23,000 |
| 2020/12/16 | 3,435 | 3,550 | 3,435 | 3,500 | 18,000 |
| 2020/12/15 | 3,400 | 3,725 | 3,400 | 3,420 | 80,700 |
| 2020/12/14 | 3,435 | 3,490 | 3,350 | 3,370 | 20,400 |
| 2020/12/11 | 3,370 | 3,555 | 3,300 | 3,435 | 43,900 |
| 2020/12/10 | 3,320 | 3,465 | 3,300 | 3,390 | 17,800 |
| 2020/12/09 | 3,340 | 3,400 | 3,280 | 3,295 | 16,400 |
| 2020/12/08 | 3,285 | 3,425 | 3,270 | 3,270 | 17,600 |
| 2020/12/07 | 3,340 | 3,345 | 3,280 | 3,285 | 9,700 |
| 2020/12/04 | 3,260 | 3,400 | 3,245 | 3,270 | 17,500 |
| 2020/12/03 | 3,375 | 3,380 | 3,240 | 3,260 | 35,000 |
| 2020/12/02 | 3,410 | 3,720 | 3,400 | 3,440 | 95,000 |
| 2020/12/01 | 3,190 | 3,450 | 3,190 | 3,435 | 47,900 |
| 2020/11/30 | 3,215 | 3,255 | 3,140 | 3,205 | 20,300 |
| 2020/11/27 | 3,210 | 3,240 | 3,110 | 3,240 | 18,300 |
| 2020/11/26 | 3,255 | 3,270 | 3,110 | 3,190 | 29,300 |
| 2020/11/25 | 3,430 | 3,470 | 3,180 | 3,185 | 84,400 |
| 2020/11/24 | 3,400 | 3,535 | 3,365 | 3,500 | 39,900 |
| 2020/11/20 | 3,365 | 3,485 | 3,310 | 3,395 | 54,200 |
| 2020/11/19 | 3,530 | 3,600 | 3,370 | 3,410 | 88,600 |
| 2020/11/18 | 3,695 | 3,780 | 3,535 | 3,620 | 95,200 |
| 2020/11/17 | 3,655 | 3,910 | 3,575 | 3,765 | 117,500 |
| 2020/11/16 | 3,880 | 3,955 | 3,620 | 3,670 | 100,000 |
| 2020/11/13 | 4,305 | 4,365 | 3,810 | 3,950 | 246,000 |
| 2020/11/12 | 4,555 | 4,720 | 4,070 | 4,395 | 339,100 |
| 2020/11/11 | 4,830 | 4,920 | 4,600 | 4,600 | 177,100 |
| 2020/11/10 | 7,090 | 7,090 | 5,600 | 5,600 | 133,000 |
| 2020/11/09 | 7,830 | 7,830 | 6,340 | 7,100 | 108,300 |
| 2020/11/06 | 8,000 | 8,000 | 7,640 | 7,840 | 46,000 |
| 2020/11/05 | 8,170 | 8,210 | 7,750 | 7,980 | 36,200 |
| 2020/11/04 | 7,980 | 8,150 | 7,850 | 8,020 | 34,800 |
| 2020/11/02 | 8,200 | 8,470 | 7,770 | 7,830 | 49,900 |
| 2020/10/30 | 8,020 | 8,060 | 7,570 | 8,000 | 43,300 |
| 2020/10/29 | 7,260 | 8,320 | 7,150 | 8,030 | 89,300 |
| 2020/10/28 | 7,000 | 7,710 | 6,860 | 7,710 | 84,400 |
| 2020/10/27 | 6,230 | 6,840 | 6,140 | 6,710 | 33,900 |
| 2020/10/26 | 6,070 | 6,220 | 5,890 | 6,030 | 18,900 |
| 2020/10/23 | 6,200 | 6,230 | 5,860 | 6,160 | 18,200 |
| 2020/10/22 | 5,890 | 6,300 | 5,750 | 6,100 | 33,400 |
| 2020/10/21 | 5,790 | 5,980 | 5,760 | 5,940 | 17,000 |
| 2020/10/20 | 5,580 | 5,790 | 5,580 | 5,700 | 10,100 |
| 2020/10/19 | 5,490 | 5,750 | 5,380 | 5,480 | 17,400 |
| 2020/10/16 | 5,340 | 6,080 | 5,340 | 5,790 | 52,100 |
| 2020/10/15 | 4,975 | 5,290 | 4,895 | 5,280 | 13,100 |
| 2020/10/14 | 4,790 | 4,915 | 4,770 | 4,870 | 10,900 |
| 2020/10/13 | 4,915 | 4,970 | 4,740 | 4,750 | 11,000 |
| 2020/10/12 | 4,865 | 4,960 | 4,810 | 4,910 | 7,400 |
| 2020/10/09 | 4,555 | 4,950 | 4,550 | 4,900 | 28,100 |
| 2020/10/08 | 4,475 | 4,495 | 4,410 | 4,410 | 1,900 |
| 2020/10/07 | 4,470 | 4,500 | 4,360 | 4,475 | 3,100 |
| 2020/10/06 | 4,345 | 4,520 | 4,305 | 4,500 | 10,200 |
| 2020/10/05 | 4,300 | 4,390 | 4,225 | 4,315 | 21,300 |
| 2020/10/02 | 4,505 | 4,575 | 3,835 | 4,310 | 41,300 |
| 2020/09/30 | 4,505 | 4,560 | 4,445 | 4,535 | 10,200 |
| 2020/09/29 | 4,380 | 4,470 | 4,375 | 4,460 | 6,900 |
| 2020/09/28 | 4,300 | 4,390 | 4,300 | 4,315 | 4,400 |
| 2020/09/25 | 4,340 | 4,385 | 4,260 | 4,280 | 5,700 |
| 2020/09/24 | 4,390 | 4,390 | 4,225 | 4,310 | 8,500 |
| 2020/09/23 | 4,305 | 4,415 | 4,270 | 4,390 | 7,500 |
| 2020/09/18 | 4,310 | 4,400 | 4,175 | 4,280 | 14,800 |
| 2020/09/17 | 4,510 | 4,525 | 4,365 | 4,400 | 10,600 |
| 2020/09/16 | 4,500 | 4,555 | 4,480 | 4,515 | 9,700 |
| 2020/09/15 | 4,440 | 4,500 | 4,370 | 4,500 | 9,100 |
| 2020/09/14 | 4,430 | 4,500 | 4,410 | 4,425 | 7,500 |
| 2020/09/11 | 4,305 | 4,410 | 4,285 | 4,410 | 7,600 |
| 2020/09/10 | 4,380 | 4,460 | 4,280 | 4,300 | 8,900 |
| 2020/09/09 | 4,220 | 4,450 | 4,195 | 4,450 | 9,900 |
| 2020/09/08 | 4,130 | 4,320 | 4,130 | 4,290 | 9,900 |
| 2020/09/07 | 4,240 | 4,240 | 4,100 | 4,200 | 8,900 |
| 2020/09/04 | 4,190 | 4,360 | 4,085 | 4,215 | 17,400 |
| 2020/09/03 | 4,265 | 4,620 | 4,140 | 4,305 | 57,900 |
| 2020/09/02 | 3,930 | 4,200 | 3,930 | 4,200 | 32,400 |
| 2020/09/01 | 3,825 | 3,950 | 3,700 | 3,915 | 9,100 |
| 2020/08/31 | 3,800 | 3,955 | 3,770 | 3,825 | 18,400 |
| 2020/08/28 | 3,840 | 3,885 | 3,600 | 3,730 | 19,000 |
| 2020/08/27 | 3,830 | 3,880 | 3,730 | 3,830 | 7,800 |
| 2020/08/26 | 3,785 | 3,830 | 3,715 | 3,830 | 5,400 |
| 2020/08/25 | 3,770 | 3,795 | 3,575 | 3,785 | 10,700 |
| 2020/08/24 | 3,920 | 3,920 | 3,760 | 3,805 | 7,700 |
| 2020/08/21 | 3,890 | 3,925 | 3,830 | 3,860 | 11,500 |
| 2020/08/20 | 3,950 | 3,950 | 3,735 | 3,820 | 14,100 |
| 2020/08/19 | 3,645 | 4,100 | 3,645 | 3,950 | 38,200 |
| 2020/08/18 | 3,750 | 3,815 | 3,395 | 3,560 | 26,900 |
| 2020/08/17 | 3,490 | 3,800 | 3,480 | 3,730 | 19,700 |
| 2020/08/14 | 3,440 | 3,570 | 3,440 | 3,525 | 2,800 |
| 2020/08/13 | 3,525 | 3,570 | 3,470 | 3,520 | 6,000 |
| 2020/08/12 | 3,365 | 3,525 | 3,340 | 3,525 | 6,400 |
| 2020/08/11 | 3,300 | 3,400 | 3,300 | 3,380 | 3,800 |
| 2020/08/07 | 3,290 | 3,300 | 3,045 | 3,290 | 2,200 |
| 2020/08/06 | 3,220 | 3,290 | 3,215 | 3,215 | 1,900 |
| 2020/08/05 | 3,300 | 3,300 | 3,090 | 3,290 | 5,900 |
| 2020/08/04 | 3,300 | 3,300 | 3,170 | 3,300 | 2,900 |
| 2020/08/03 | 3,315 | 3,355 | 3,280 | 3,285 | 2,700 |
| 2020/07/31 | 3,000 | 3,370 | 3,000 | 3,245 | 21,500 |
| 2020/07/30 | 2,872 | 2,970 | 2,845 | 2,969 | 3,900 |
| 2020/07/29 | 2,773 | 2,860 | 2,762 | 2,822 | 6,100 |
| 2020/07/28 | 2,769 | 2,772 | 2,713 | 2,772 | 3,000 |
| 2020/07/27 | 2,896 | 2,896 | 2,660 | 2,741 | 9,300 |
| 2020/07/22 | 2,846 | 2,896 | 2,700 | 2,896 | 5,000 |
| 2020/07/21 | 2,965 | 2,965 | 2,821 | 2,846 | 5,300 |
| 2020/07/20 | 2,807 | 2,995 | 2,700 | 2,924 | 7,600 |
| 2020/07/17 | 2,798 | 2,798 | 2,647 | 2,737 | 2,700 |
| 2020/07/16 | 2,745 | 2,802 | 2,630 | 2,802 | 6,900 |
| 2020/07/15 | 2,648 | 2,750 | 2,619 | 2,703 | 8,400 |
| 2020/07/14 | 2,511 | 2,661 | 2,511 | 2,598 | 4,900 |
| 2020/07/13 | 2,350 | 2,564 | 2,303 | 2,561 | 4,900 |
| 2020/07/10 | 2,420 | 2,432 | 2,310 | 2,350 | 2,800 |
| 2020/07/09 | 2,531 | 2,588 | 2,431 | 2,431 | 2,700 |
| 2020/07/08 | 2,531 | 2,539 | 2,477 | 2,525 | 4,400 |
| 2020/07/07 | 2,515 | 2,640 | 2,399 | 2,602 | 10,600 |
| 2020/07/06 | 2,335 | 2,546 | 2,335 | 2,516 | 8,500 |
| 2020/07/03 | 2,309 | 2,374 | 2,309 | 2,330 | 2,300 |
| 2020/07/02 | 2,401 | 2,401 | 2,308 | 2,309 | 5,000 |
| 2020/07/01 | 2,450 | 2,604 | 2,410 | 2,410 | 10,700 |
| 2020/06/30 | 2,579 | 2,580 | 2,364 | 2,421 | 10,600 |
| 2020/06/29 | 2,807 | 2,807 | 2,490 | 2,510 | 19,100 |
| 2020/06/26 | 3,050 | 3,050 | 2,746 | 2,757 | 35,400 |
| 2020/06/25 | 3,130 | 3,240 | 2,980 | 3,050 | 63,800 |
| 2020/06/24 | 4,140 | 4,300 | 3,480 | 3,480 | 67,500 |
| 2020/06/23 | 3,685 | 4,180 | 3,500 | 4,180 | 26,000 |
| 2020/06/22 | 3,435 | 3,625 | 3,435 | 3,480 | 8,000 |
| 2020/06/19 | 3,325 | 3,450 | 3,325 | 3,380 | 4,500 |
| 2020/06/18 | 3,450 | 3,450 | 3,255 | 3,385 | 3,800 |
| 2020/06/17 | 3,270 | 3,450 | 3,200 | 3,445 | 10,000 |
| 2020/06/16 | 3,055 | 3,300 | 3,050 | 3,300 | 16,700 |
| 2020/06/15 | 2,967 | 3,060 | 2,961 | 3,055 | 4,300 |
| 2020/06/12 | 3,045 | 3,050 | 2,895 | 2,967 | 8,100 |
| 2020/06/11 | 3,045 | 3,050 | 2,930 | 3,050 | 3,200 |
| 2020/06/10 | 2,750 | 3,170 | 2,750 | 3,065 | 16,600 |
| 2020/06/09 | 2,750 | 2,750 | 2,714 | 2,714 | 400 |
| 2020/06/08 | 2,770 | 2,770 | 2,714 | 2,714 | 2,000 |
| 2020/06/05 | 2,687 | 2,754 | 2,687 | 2,728 | 4,200 |
| 2020/06/04 | 2,750 | 2,750 | 2,576 | 2,671 | 4,300 |
| 2020/06/03 | 2,780 | 2,780 | 2,700 | 2,753 | 3,200 |
| 2020/06/02 | 2,524 | 2,700 | 2,524 | 2,649 | 7,700 |
| 2020/06/01 | 2,461 | 2,501 | 2,460 | 2,501 | 5,100 |
| 2020/05/29 | 2,348 | 2,485 | 2,348 | 2,464 | 6,800 |
| 2020/05/28 | 2,439 | 2,474 | 2,400 | 2,448 | 6,100 |
| 2020/05/27 | 2,385 | 2,489 | 2,329 | 2,489 | 6,000 |
| 2020/05/26 | 2,350 | 2,430 | 2,350 | 2,420 | 6,200 |
| 2020/05/25 | 2,343 | 2,425 | 2,343 | 2,400 | 3,800 |
| 2020/05/22 | 2,293 | 2,400 | 2,293 | 2,343 | 3,300 |
| 2020/05/21 | 2,305 | 2,420 | 2,305 | 2,343 | 3,800 |
| 2020/05/20 | 2,273 | 2,305 | 2,223 | 2,305 | 600 |
| 2020/05/19 | 2,308 | 2,323 | 2,260 | 2,323 | 2,100 |
| 2020/05/18 | 2,241 | 2,308 | 2,241 | 2,308 | 4,400 |
| 2020/05/15 | 2,240 | 2,241 | 2,237 | 2,241 | 1,200 |
| 2020/05/14 | 2,197 | 2,268 | 2,190 | 2,268 | 2,900 |
| 2020/05/13 | 2,169 | 2,210 | 2,159 | 2,201 | 2,500 |
| 2020/05/12 | 2,150 | 2,219 | 2,150 | 2,219 | 800 |
| 2020/05/11 | 2,100 | 2,130 | 2,100 | 2,120 | 1,400 |
| 2020/05/08 | 2,080 | 2,110 | 2,054 | 2,097 | 3,600 |
| 2020/05/07 | 2,000 | 2,080 | 1,977 | 2,080 | 1,500 |
| 2020/05/01 | 2,006 | 2,018 | 2,001 | 2,001 | 400 |
| 2020/04/30 | 2,055 | 2,073 | 2,005 | 2,005 | 2,000 |
| 2020/04/28 | 2,046 | 2,055 | 2,044 | 2,055 | 1,700 |
| 2020/04/27 | 2,045 | 2,045 | 2,026 | 2,036 | 1,000 |
| 2020/04/24 | 2,026 | 2,026 | 2,026 | 2,026 | 100 |
| 2020/04/23 | 2,038 | 2,038 | 2,005 | 2,005 | 400 |
| 2020/04/22 | 2,000 | 2,029 | 2,000 | 2,001 | 1,300 |
| 2020/04/21 | 2,030 | 2,034 | 2,013 | 2,014 | 1,600 |
| 2020/04/20 | 2,050 | 2,054 | 2,033 | 2,033 | 3,000 |
| 2020/04/17 | 2,030 | 2,051 | 2,030 | 2,040 | 1,800 |
| 2020/04/16 | 1,985 | 2,021 | 1,951 | 2,021 | 1,100 |
| 2020/04/15 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 |
| 2020/04/14 | 2,050 | 2,070 | 2,012 | 2,039 | 2,700 |
| 2020/04/13 | 2,017 | 2,095 | 2,000 | 2,046 | 5,800 |
| 2020/04/10 | 1,999 | 2,022 | 1,970 | 2,017 | 4,100 |
| 2020/04/09 | 1,898 | 1,930 | 1,856 | 1,929 | 1,000 |
| 2020/04/08 | 1,860 | 1,860 | 1,805 | 1,805 | 700 |
| 2020/04/07 | 1,969 | 1,980 | 1,858 | 1,858 | 1,700 |
| 2020/04/06 | 1,940 | 1,980 | 1,915 | 1,950 | 3,200 |
| 2020/04/03 | 1,942 | 1,944 | 1,887 | 1,887 | 400 |
| 2020/04/02 | 1,859 | 1,870 | 1,828 | 1,851 | 1,600 |
| 2020/04/01 | 1,933 | 1,933 | 1,834 | 1,868 | 3,100 |
| 2020/03/31 | 1,925 | 1,988 | 1,840 | 1,853 | 6,100 |
| 2020/03/30 | 1,830 | 2,071 | 1,830 | 1,910 | 8,500 |
| 2020/03/27 | 1,900 | 1,900 | 1,800 | 1,800 | 1,600 |
| 2020/03/25 | 1,701 | 1,780 | 1,701 | 1,780 | 200 |
| 2020/03/24 | 1,535 | 1,679 | 1,535 | 1,679 | 1,000 |
| 2020/03/19 | 1,554 | 1,554 | 1,450 | 1,485 | 700 |
| 2020/03/18 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2020/03/17 | 1,570 | 1,570 | 1,490 | 1,490 | 800 |
| 2020/03/16 | 1,429 | 1,525 | 1,429 | 1,525 | 1,100 |
| 2020/03/13 | 1,388 | 1,388 | 1,301 | 1,388 | 1,600 |
| 2020/03/12 | 1,555 | 1,555 | 1,490 | 1,499 | 1,400 |
| 2020/03/11 | 1,551 | 1,556 | 1,551 | 1,552 | 800 |
| 2020/03/10 | 1,455 | 1,547 | 1,425 | 1,510 | 900 |
| 2020/03/09 | 1,730 | 1,730 | 1,596 | 1,596 | 1,400 |
| 2020/03/06 | 1,850 | 1,850 | 1,729 | 1,730 | 800 |
| 2020/03/05 | 1,870 | 1,870 | 1,867 | 1,867 | 200 |
| 2020/03/04 | 1,891 | 1,891 | 1,891 | 1,891 | 1,500 |
| 2020/03/03 | 1,913 | 1,913 | 1,891 | 1,891 | 400 |
| 2020/03/02 | 1,900 | 1,909 | 1,895 | 1,909 | 400 |
| 2020/02/28 | 1,830 | 1,867 | 1,830 | 1,830 | 1,500 |
| 2020/02/27 | 1,892 | 1,895 | 1,876 | 1,880 | 1,100 |
| 2020/02/26 | 1,873 | 1,913 | 1,873 | 1,901 | 1,600 |
| 2020/02/25 | 1,990 | 1,990 | 1,913 | 1,945 | 2,700 |
| 2020/02/21 | 2,003 | 2,018 | 1,991 | 2,000 | 1,400 |
| 2020/02/20 | 2,004 | 2,030 | 2,004 | 2,018 | 800 |
| 2020/02/19 | 2,037 | 2,037 | 2,002 | 2,002 | 300 |
| 2020/02/18 | 2,021 | 2,061 | 2,005 | 2,005 | 1,400 |
| 2020/02/17 | 2,110 | 2,110 | 2,050 | 2,057 | 4,100 |
| 2020/02/14 | 2,012 | 2,069 | 2,012 | 2,060 | 3,700 |
| 2020/02/13 | 1,995 | 2,014 | 1,995 | 2,012 | 1,400 |
| 2020/02/12 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 2020/02/10 | 2,018 | 2,018 | 2,016 | 2,016 | 800 |
| 2020/02/07 | 1,990 | 1,990 | 1,956 | 1,978 | 1,400 |
| 2020/02/06 | 2,036 | 2,036 | 1,996 | 1,996 | 400 |
| 2020/02/05 | 2,022 | 2,037 | 1,989 | 1,996 | 1,600 |
| 2020/02/04 | 2,016 | 2,022 | 2,016 | 2,022 | 600 |
| 2020/02/03 | 2,018 | 2,058 | 2,018 | 2,038 | 700 |
| 2020/01/31 | 2,029 | 2,095 | 2,018 | 2,018 | 7,800 |
| 2020/01/30 | 2,041 | 2,041 | 2,012 | 2,012 | 600 |
| 2020/01/29 | 2,035 | 2,049 | 2,011 | 2,049 | 1,000 |
| 2020/01/28 | 2,060 | 2,060 | 2,017 | 2,035 | 1,100 |
| 2020/01/27 | 2,037 | 2,070 | 2,010 | 2,010 | 1,600 |
| 2020/01/24 | 2,035 | 2,039 | 2,010 | 2,035 | 1,000 |
| 2020/01/23 | 2,015 | 2,079 | 2,015 | 2,050 | 5,300 |
| 2020/01/22 | 2,036 | 2,154 | 2,000 | 2,000 | 13,400 |
| 2020/01/21 | 2,006 | 2,018 | 2,000 | 2,001 | 1,400 |
| 2020/01/20 | 2,009 | 2,022 | 1,986 | 1,986 | 1,200 |
| 2020/01/17 | 1,994 | 2,033 | 1,994 | 2,009 | 4,800 |
| 2020/01/16 | 1,999 | 2,013 | 1,983 | 1,987 | 500 |
| 2020/01/15 | 1,984 | 1,997 | 1,979 | 1,997 | 1,400 |
| 2020/01/14 | 2,006 | 2,006 | 1,951 | 1,984 | 3,000 |
| 2020/01/10 | 1,997 | 2,014 | 1,997 | 2,014 | 300 |
| 2020/01/09 | 1,996 | 2,000 | 1,996 | 2,000 | 900 |
| 2020/01/08 | 1,995 | 2,000 | 1,994 | 2,000 | 600 |
| 2020/01/07 | 1,997 | 1,997 | 1,997 | 1,997 | 400 |
| 2020/01/06 | 2,022 | 2,022 | 1,997 | 1,997 | 300 |