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 |
|---|---|---|---|---|---|
| 2024/12/27 | 1,647 | 1,661 | 1,647 | 1,661 | 1,000 |
| 2024/12/26 | 1,661 | 1,661 | 1,636 | 1,645 | 1,000 |
| 2024/12/25 | 1,675 | 1,676 | 1,660 | 1,660 | 600 |
| 2024/12/24 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2024/12/23 | 1,676 | 1,676 | 1,675 | 1,675 | 700 |
| 2024/12/20 | 1,686 | 1,686 | 1,682 | 1,682 | 600 |
| 2024/12/19 | 1,686 | 1,686 | 1,686 | 1,686 | 100 |
| 2024/12/18 | 1,680 | 1,682 | 1,680 | 1,682 | 1,000 |
| 2024/12/17 | 1,683 | 1,683 | 1,681 | 1,681 | 700 |
| 2024/12/16 | 1,711 | 1,711 | 1,702 | 1,702 | 800 |
| 2024/12/13 | 1,695 | 1,711 | 1,691 | 1,711 | 500 |
| 2024/12/12 | 1,704 | 1,704 | 1,691 | 1,704 | 800 |
| 2024/12/11 | 1,720 | 1,720 | 1,710 | 1,710 | 400 |
| 2024/12/10 | 1,710 | 1,719 | 1,710 | 1,719 | 300 |
| 2024/12/09 | 1,750 | 1,750 | 1,722 | 1,722 | 500 |
| 2024/12/06 | 1,730 | 1,747 | 1,722 | 1,747 | 800 |
| 2024/12/03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/12/02 | 1,731 | 1,731 | 1,726 | 1,726 | 200 |
| 2024/11/29 | 1,732 | 1,732 | 1,732 | 1,732 | 100 |
| 2024/11/28 | 1,758 | 1,758 | 1,754 | 1,758 | 400 |
| 2024/11/27 | 1,774 | 1,774 | 1,736 | 1,760 | 1,100 |
| 2024/11/26 | 1,731 | 1,786 | 1,731 | 1,786 | 800 |
| 2024/11/25 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2024/11/22 | 1,731 | 1,740 | 1,730 | 1,730 | 700 |
| 2024/11/21 | 1,725 | 1,793 | 1,725 | 1,750 | 4,000 |
| 2024/11/20 | 1,706 | 1,706 | 1,706 | 1,706 | 200 |
| 2024/11/19 | 1,710 | 1,711 | 1,675 | 1,711 | 6,700 |
| 2024/11/18 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |
| 2024/11/15 | 1,739 | 1,739 | 1,711 | 1,711 | 700 |
| 2024/11/13 | 1,738 | 1,738 | 1,711 | 1,711 | 300 |
| 2024/11/12 | 1,750 | 1,750 | 1,710 | 1,710 | 800 |
| 2024/11/08 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2024/11/07 | 1,730 | 1,730 | 1,730 | 1,730 | 800 |
| 2024/11/06 | 1,747 | 1,747 | 1,735 | 1,735 | 600 |
| 2024/11/05 | 1,751 | 1,770 | 1,747 | 1,747 | 800 |
| 2024/11/01 | 1,747 | 1,747 | 1,747 | 1,747 | 900 |
| 2024/10/29 | 1,780 | 1,780 | 1,779 | 1,779 | 300 |
| 2024/10/28 | 1,781 | 1,781 | 1,781 | 1,781 | 100 |
| 2024/10/25 | 1,748 | 1,748 | 1,748 | 1,748 | 300 |
| 2024/10/22 | 1,748 | 1,748 | 1,748 | 1,748 | 600 |
| 2024/10/21 | 1,783 | 1,783 | 1,750 | 1,750 | 500 |
| 2024/10/18 | 1,762 | 1,762 | 1,755 | 1,755 | 200 |
| 2024/10/17 | 1,755 | 1,755 | 1,755 | 1,755 | 600 |
| 2024/10/16 | 1,750 | 1,757 | 1,750 | 1,757 | 200 |
| 2024/10/15 | 1,770 | 1,770 | 1,748 | 1,750 | 1,600 |
| 2024/10/11 | 1,794 | 1,794 | 1,764 | 1,764 | 400 |
| 2024/10/10 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2024/10/09 | 1,750 | 1,755 | 1,750 | 1,755 | 5,700 |
| 2024/10/08 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2024/10/07 | 1,755 | 1,755 | 1,755 | 1,755 | 300 |
| 2024/10/03 | 1,750 | 1,784 | 1,750 | 1,750 | 700 |
| 2024/10/02 | 1,754 | 1,754 | 1,750 | 1,750 | 200 |
| 2024/10/01 | 1,764 | 1,764 | 1,754 | 1,754 | 300 |
| 2024/09/30 | 1,771 | 1,771 | 1,765 | 1,765 | 400 |
| 2024/09/26 | 1,780 | 1,780 | 1,774 | 1,774 | 300 |
| 2024/09/25 | 1,781 | 1,781 | 1,780 | 1,780 | 400 |
| 2024/09/24 | 1,784 | 1,784 | 1,781 | 1,781 | 1,000 |
| 2024/09/20 | 1,800 | 1,810 | 1,773 | 1,790 | 4,300 |
| 2024/09/19 | 1,804 | 1,804 | 1,804 | 1,804 | 100 |
| 2024/09/17 | 1,798 | 1,798 | 1,798 | 1,798 | 600 |
| 2024/09/13 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2024/09/12 | 1,770 | 1,777 | 1,765 | 1,777 | 800 |
| 2024/09/11 | 1,775 | 1,778 | 1,775 | 1,778 | 200 |
| 2024/09/10 | 1,768 | 1,770 | 1,768 | 1,770 | 500 |
| 2024/09/09 | 1,808 | 1,808 | 1,778 | 1,808 | 700 |
| 2024/09/06 | 1,800 | 1,800 | 1,799 | 1,800 | 300 |
| 2024/09/05 | 1,810 | 1,810 | 1,779 | 1,798 | 400 |
| 2024/09/04 | 1,781 | 1,781 | 1,770 | 1,770 | 1,800 |
| 2024/09/03 | 1,800 | 1,839 | 1,783 | 1,783 | 900 |
| 2024/09/02 | 1,805 | 1,831 | 1,800 | 1,800 | 2,000 |
| 2024/08/30 | 1,847 | 1,847 | 1,840 | 1,840 | 2,000 |
| 2024/08/29 | 1,870 | 1,870 | 1,850 | 1,850 | 1,100 |
| 2024/08/28 | 1,932 | 1,932 | 1,852 | 1,892 | 3,100 |
| 2024/08/27 | 1,927 | 1,937 | 1,895 | 1,900 | 2,700 |
| 2024/08/26 | 1,880 | 2,030 | 1,880 | 1,944 | 10,700 |
| 2024/08/23 | 1,875 | 1,875 | 1,848 | 1,851 | 1,900 |
| 2024/08/22 | 1,863 | 1,910 | 1,848 | 1,860 | 4,900 |
| 2024/08/21 | 1,822 | 1,823 | 1,821 | 1,823 | 400 |
| 2024/08/20 | 1,849 | 1,849 | 1,816 | 1,817 | 400 |
| 2024/08/19 | 1,844 | 1,847 | 1,836 | 1,847 | 600 |
| 2024/08/16 | 1,840 | 1,840 | 1,791 | 1,819 | 1,800 |
| 2024/08/15 | 1,751 | 1,840 | 1,751 | 1,840 | 3,100 |
| 2024/08/14 | 1,750 | 1,780 | 1,747 | 1,747 | 600 |
| 2024/08/13 | 1,680 | 1,750 | 1,680 | 1,750 | 700 |
| 2024/08/09 | 1,751 | 1,768 | 1,671 | 1,675 | 1,300 |
| 2024/08/08 | 1,710 | 1,710 | 1,660 | 1,660 | 800 |
| 2024/08/07 | 1,650 | 1,653 | 1,650 | 1,653 | 500 |
| 2024/08/06 | 1,688 | 1,701 | 1,580 | 1,626 | 11,400 |
| 2024/08/05 | 1,845 | 1,845 | 1,650 | 1,650 | 5,100 |
| 2024/08/02 | 1,871 | 1,871 | 1,852 | 1,852 | 2,300 |
| 2024/07/31 | 1,873 | 1,873 | 1,873 | 1,873 | 100 |
| 2024/07/30 | 1,872 | 1,872 | 1,872 | 1,872 | 100 |
| 2024/07/29 | 1,880 | 1,880 | 1,871 | 1,872 | 600 |
| 2024/07/25 | 1,880 | 1,880 | 1,877 | 1,880 | 1,100 |
| 2024/07/24 | 1,882 | 1,882 | 1,879 | 1,879 | 300 |
| 2024/07/19 | 1,889 | 1,889 | 1,889 | 1,889 | 400 |
| 2024/07/18 | 1,885 | 1,885 | 1,871 | 1,871 | 400 |
| 2024/07/17 | 1,891 | 1,891 | 1,891 | 1,891 | 400 |
| 2024/07/16 | 1,881 | 1,889 | 1,881 | 1,888 | 2,800 |
| 2024/07/12 | 1,878 | 1,888 | 1,876 | 1,888 | 800 |
| 2024/07/11 | 1,884 | 1,884 | 1,884 | 1,884 | 400 |
| 2024/07/10 | 1,872 | 1,885 | 1,872 | 1,876 | 600 |
| 2024/07/09 | 1,867 | 1,870 | 1,867 | 1,870 | 800 |
| 2024/07/08 | 1,870 | 1,870 | 1,869 | 1,869 | 800 |
| 2024/07/05 | 1,866 | 1,869 | 1,866 | 1,869 | 700 |
| 2024/07/04 | 1,866 | 1,866 | 1,865 | 1,865 | 1,200 |
| 2024/07/03 | 1,870 | 1,870 | 1,867 | 1,867 | 300 |
| 2024/07/02 | 1,870 | 1,870 | 1,870 | 1,870 | 200 |
| 2024/07/01 | 1,868 | 1,868 | 1,865 | 1,865 | 900 |
| 2024/06/28 | 1,873 | 1,881 | 1,871 | 1,871 | 1,100 |
| 2024/06/26 | 1,873 | 1,873 | 1,873 | 1,873 | 200 |
| 2024/06/25 | 1,874 | 1,874 | 1,864 | 1,864 | 700 |
| 2024/06/24 | 1,863 | 1,864 | 1,863 | 1,864 | 200 |
| 2024/06/21 | 1,868 | 1,868 | 1,868 | 1,868 | 100 |
| 2024/06/20 | 1,861 | 1,862 | 1,861 | 1,862 | 200 |
| 2024/06/19 | 1,861 | 1,861 | 1,861 | 1,861 | 100 |
| 2024/06/17 | 1,880 | 1,880 | 1,861 | 1,861 | 1,500 |
| 2024/06/14 | 1,861 | 1,877 | 1,861 | 1,877 | 700 |
| 2024/06/13 | 1,868 | 1,878 | 1,863 | 1,878 | 1,500 |
| 2024/06/12 | 1,866 | 1,867 | 1,866 | 1,867 | 200 |
| 2024/06/11 | 1,862 | 1,862 | 1,862 | 1,862 | 200 |
| 2024/06/10 | 1,861 | 1,862 | 1,861 | 1,862 | 300 |
| 2024/06/07 | 1,862 | 1,863 | 1,862 | 1,863 | 400 |
| 2024/06/04 | 1,864 | 1,865 | 1,864 | 1,865 | 200 |
| 2024/06/03 | 1,863 | 1,863 | 1,863 | 1,863 | 100 |
| 2024/05/31 | 1,861 | 1,872 | 1,861 | 1,872 | 400 |
| 2024/05/30 | 1,861 | 1,861 | 1,861 | 1,861 | 100 |
| 2024/05/29 | 1,867 | 1,867 | 1,867 | 1,867 | 100 |
| 2024/05/28 | 1,867 | 1,867 | 1,867 | 1,867 | 300 |
| 2024/05/27 | 1,867 | 1,867 | 1,867 | 1,867 | 100 |
| 2024/05/24 | 1,865 | 1,865 | 1,861 | 1,861 | 500 |
| 2024/05/23 | 1,865 | 1,865 | 1,865 | 1,865 | 200 |
| 2024/05/22 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2024/05/21 | 1,868 | 1,868 | 1,865 | 1,865 | 200 |
| 2024/05/20 | 1,863 | 1,865 | 1,863 | 1,865 | 300 |
| 2024/05/17 | 1,868 | 1,868 | 1,868 | 1,868 | 100 |
| 2024/05/16 | 1,881 | 1,881 | 1,868 | 1,868 | 1,700 |
| 2024/05/15 | 1,881 | 1,884 | 1,881 | 1,884 | 900 |
| 2024/05/14 | 1,880 | 1,880 | 1,878 | 1,880 | 800 |
| 2024/05/13 | 1,880 | 1,880 | 1,874 | 1,877 | 1,000 |
| 2024/05/10 | 1,874 | 1,874 | 1,874 | 1,874 | 100 |
| 2024/05/09 | 1,877 | 1,877 | 1,873 | 1,873 | 800 |
| 2024/05/08 | 1,885 | 1,885 | 1,875 | 1,875 | 200 |
| 2024/05/07 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2024/05/02 | 1,884 | 1,884 | 1,884 | 1,884 | 200 |
| 2024/05/01 | 1,877 | 1,878 | 1,877 | 1,878 | 200 |
| 2024/04/30 | 1,884 | 1,884 | 1,884 | 1,884 | 200 |
| 2024/04/26 | 1,877 | 1,884 | 1,874 | 1,884 | 700 |
| 2024/04/25 | 1,879 | 1,879 | 1,879 | 1,879 | 5,400 |
| 2024/04/24 | 1,879 | 1,879 | 1,878 | 1,879 | 1,000 |
| 2024/04/23 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
| 2024/04/22 | 1,880 | 1,889 | 1,874 | 1,889 | 400 |
| 2024/04/19 | 1,873 | 1,880 | 1,873 | 1,880 | 1,500 |
| 2024/04/18 | 1,874 | 1,892 | 1,874 | 1,892 | 400 |
| 2024/04/17 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2024/04/16 | 1,881 | 1,898 | 1,875 | 1,887 | 2,700 |
| 2024/04/15 | 1,897 | 1,897 | 1,878 | 1,880 | 2,800 |
| 2024/04/12 | 1,890 | 1,897 | 1,888 | 1,897 | 700 |
| 2024/04/11 | 1,883 | 1,894 | 1,883 | 1,894 | 300 |
| 2024/04/10 | 1,899 | 1,899 | 1,897 | 1,897 | 200 |
| 2024/04/09 | 1,879 | 1,899 | 1,878 | 1,899 | 900 |
| 2024/04/08 | 1,893 | 1,893 | 1,879 | 1,879 | 200 |
| 2024/04/05 | 1,880 | 1,893 | 1,880 | 1,893 | 600 |
| 2024/04/04 | 1,891 | 1,891 | 1,880 | 1,880 | 1,500 |
| 2024/04/03 | 1,896 | 1,896 | 1,895 | 1,895 | 200 |
| 2024/04/02 | 1,888 | 1,900 | 1,888 | 1,899 | 500 |
| 2024/04/01 | 1,900 | 1,900 | 1,899 | 1,899 | 400 |
| 2024/03/29 | 1,893 | 1,907 | 1,883 | 1,883 | 600 |
| 2024/03/28 | 1,885 | 1,893 | 1,876 | 1,893 | 5,500 |
| 2024/03/27 | 1,900 | 1,900 | 1,892 | 1,898 | 6,400 |
| 2024/03/26 | 1,891 | 1,900 | 1,889 | 1,900 | 5,400 |
| 2024/03/25 | 1,912 | 1,915 | 1,896 | 1,905 | 3,200 |
| 2024/03/22 | 1,894 | 1,911 | 1,891 | 1,911 | 3,000 |
| 2024/03/21 | 1,906 | 1,911 | 1,891 | 1,894 | 1,600 |
| 2024/03/19 | 1,900 | 1,900 | 1,896 | 1,896 | 200 |
| 2024/03/18 | 1,899 | 1,900 | 1,891 | 1,894 | 1,600 |
| 2024/03/15 | 1,904 | 1,904 | 1,896 | 1,896 | 800 |
| 2024/03/14 | 1,906 | 1,906 | 1,904 | 1,904 | 300 |
| 2024/03/13 | 1,899 | 1,907 | 1,891 | 1,907 | 400 |
| 2024/03/12 | 1,910 | 1,910 | 1,901 | 1,901 | 400 |
| 2024/03/11 | 1,902 | 1,914 | 1,900 | 1,910 | 700 |
| 2024/03/08 | 1,907 | 1,907 | 1,899 | 1,899 | 200 |
| 2024/03/07 | 1,891 | 1,911 | 1,884 | 1,911 | 1,700 |
| 2024/03/06 | 1,907 | 1,907 | 1,892 | 1,892 | 400 |
| 2024/03/05 | 1,894 | 1,904 | 1,894 | 1,899 | 400 |
| 2024/03/04 | 1,889 | 1,910 | 1,889 | 1,900 | 1,300 |
| 2024/03/01 | 1,901 | 1,902 | 1,885 | 1,901 | 700 |
| 2024/02/29 | 1,897 | 1,898 | 1,888 | 1,898 | 500 |
| 2024/02/28 | 1,885 | 1,886 | 1,885 | 1,885 | 800 |
| 2024/02/27 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2024/02/26 | 1,898 | 1,898 | 1,885 | 1,885 | 900 |
| 2024/02/22 | 1,914 | 1,914 | 1,860 | 1,899 | 3,700 |
| 2024/02/21 | 1,899 | 1,911 | 1,888 | 1,911 | 300 |
| 2024/02/20 | 1,888 | 1,916 | 1,888 | 1,914 | 600 |
| 2024/02/19 | 1,880 | 1,880 | 1,874 | 1,877 | 700 |
| 2024/02/16 | 1,890 | 1,890 | 1,888 | 1,888 | 700 |
| 2024/02/15 | 1,913 | 1,913 | 1,900 | 1,900 | 1,300 |
| 2024/02/14 | 1,919 | 1,919 | 1,913 | 1,913 | 400 |
| 2024/02/13 | 1,942 | 1,949 | 1,920 | 1,920 | 1,100 |
| 2024/02/09 | 1,910 | 1,945 | 1,910 | 1,945 | 3,000 |
| 2024/02/08 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
| 2024/02/07 | 1,920 | 1,936 | 1,918 | 1,936 | 800 |
| 2024/02/06 | 1,919 | 1,919 | 1,919 | 1,919 | 100 |
| 2024/02/05 | 1,909 | 1,912 | 1,907 | 1,912 | 1,400 |
| 2024/02/02 | 1,908 | 1,908 | 1,900 | 1,900 | 300 |
| 2024/02/01 | 1,900 | 1,900 | 1,896 | 1,900 | 300 |
| 2024/01/31 | 1,908 | 1,908 | 1,908 | 1,908 | 200 |
| 2024/01/30 | 1,908 | 1,908 | 1,908 | 1,908 | 200 |
| 2024/01/29 | 1,910 | 1,910 | 1,908 | 1,908 | 600 |
| 2024/01/25 | 1,913 | 1,913 | 1,894 | 1,894 | 200 |
| 2024/01/24 | 1,902 | 1,915 | 1,895 | 1,913 | 1,800 |
| 2024/01/23 | 1,900 | 1,909 | 1,898 | 1,907 | 900 |
| 2024/01/22 | 1,882 | 1,906 | 1,882 | 1,896 | 900 |
| 2024/01/19 | 1,908 | 1,908 | 1,908 | 1,908 | 200 |
| 2024/01/18 | 1,898 | 1,901 | 1,898 | 1,901 | 300 |
| 2024/01/17 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
| 2024/01/16 | 1,909 | 1,912 | 1,884 | 1,884 | 900 |
| 2024/01/15 | 1,899 | 1,909 | 1,898 | 1,909 | 1,400 |
| 2024/01/12 | 1,882 | 1,897 | 1,882 | 1,897 | 800 |
| 2024/01/11 | 1,881 | 1,896 | 1,878 | 1,881 | 1,800 |
| 2024/01/10 | 1,889 | 1,890 | 1,879 | 1,890 | 2,000 |
| 2024/01/09 | 1,890 | 1,890 | 1,884 | 1,884 | 400 |
| 2024/01/05 | 1,881 | 1,894 | 1,881 | 1,894 | 1,100 |
| 2024/01/04 | 1,887 | 1,890 | 1,874 | 1,886 | 1,700 |