5935 元旦ビューティ工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 3,795 | 3,795 | 3,715 | 3,795 | 47,900 | 3,795 |
2023-03-30 | 3,095 | 3,095 | 3,005 | 3,095 | 56,500 | 3,095 |
2023-03-29 | 16,590 | 16,900 | 13,010 | 13,120 | 24,300 | 2,624 |
2023-03-28 | 16,090 | 16,190 | 15,040 | 16,190 | 22,600 | 3,238 |
2023-03-27 | 10,700 | 13,190 | 10,490 | 13,190 | 29,600 | 2,638 |
2023-03-24 | 10,500 | 10,500 | 10,060 | 10,190 | 6,300 | 2,038 |
2023-03-23 | 10,610 | 10,890 | 9,940 | 10,070 | 8,200 | 2,014 |
2023-03-22 | 9,220 | 12,300 | 9,200 | 9,860 | 19,000 | 1,972 |
2023-03-20 | 10,990 | 10,990 | 10,400 | 10,720 | 16,600 | 2,144 |
2023-03-17 | 7,990 | 9,490 | 7,900 | 9,490 | 6,400 | 1,898 |
2023-03-16 | 8,200 | 8,200 | 7,900 | 7,990 | 1,400 | 1,598 |
2023-03-15 | 9,080 | 9,100 | 8,370 | 8,450 | 2,600 | 1,690 |
2023-03-14 | 8,510 | 8,810 | 8,510 | 8,800 | 1,100 | 1,760 |
2023-03-13 | 9,150 | 9,150 | 8,390 | 9,060 | 1,300 | 1,812 |
2023-03-10 | 9,550 | 9,550 | 9,080 | 9,350 | 1,600 | 1,870 |
2023-03-09 | 10,210 | 10,500 | 9,400 | 9,550 | 4,800 | 1,910 |
2023-03-08 | 10,220 | 10,300 | 9,900 | 10,300 | 3,900 | 2,060 |
2023-03-07 | 9,870 | 11,400 | 9,870 | 10,220 | 12,000 | 2,044 |
2023-03-06 | 10,200 | 10,200 | 9,210 | 9,900 | 3,200 | 1,980 |
2023-03-03 | 13,260 | 13,260 | 10,200 | 10,200 | 5,800 | 2,040 |
2023-03-02 | 13,350 | 13,350 | 11,300 | 13,200 | 7,200 | 2,640 |
2023-03-01 | 7,350 | 7,350 | 7,350 | 7,350 | 800 | 1,470 |
2023-02-28 | 6,350 | 6,350 | 6,350 | 6,350 | 200 | 1,270 |
2023-02-27 | 5,480 | 5,480 | 5,350 | 5,350 | 700 | 1,070 |
2023-02-24 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 1,090 |
2023-02-22 | - | - | - | 5,380 | - | 1,076 |
2023-02-21 | 5,340 | 5,380 | 5,340 | 5,380 | 300 | 1,076 |
2023-02-20 | 5,520 | 5,520 | 5,420 | 5,420 | 500 | 1,084 |
2023-02-17 | - | - | - | 5,510 | - | 1,102 |
2023-02-16 | - | - | - | 5,510 | - | 1,102 |
2023-02-15 | 5,570 | 5,570 | 5,370 | 5,510 | 900 | 1,102 |
2023-02-14 | - | - | - | 5,870 | - | 1,174 |
2023-02-13 | - | - | - | 5,870 | - | 1,174 |
2023-02-10 | - | - | - | 5,870 | - | 1,174 |
2023-02-09 | - | - | - | 5,870 | - | 1,174 |
2023-02-08 | - | - | - | 5,870 | - | 1,174 |
2023-02-07 | - | - | - | 5,870 | - | 1,174 |
2023-02-06 | 5,870 | 5,870 | 5,870 | 5,870 | 100 | 1,174 |
2023-02-03 | - | - | - | 5,870 | - | 1,174 |
2023-02-02 | - | - | - | 5,870 | - | 1,174 |
2023-02-01 | 5,870 | 5,870 | 5,870 | 5,870 | 100 | 1,174 |
2023-01-31 | - | - | - | 5,910 | - | 1,182 |
2023-01-30 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 1,182 |
2023-01-27 | - | - | - | 5,910 | - | 1,182 |
2023-01-26 | - | - | - | 5,910 | - | 1,182 |
2023-01-25 | - | - | - | 5,950 | - | 1,190 |
2023-01-24 | - | - | - | 5,950 | - | 1,190 |
2023-01-23 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 1,190 |
2023-01-20 | - | - | - | 5,650 | - | 1,130 |
2023-01-19 | - | - | - | 5,650 | - | 1,130 |
2023-01-18 | - | - | - | 5,650 | - | 1,130 |
2023-01-17 | - | - | - | 5,650 | - | 1,130 |
2023-01-16 | - | - | - | 5,650 | - | 1,130 |
2023-01-13 | - | - | - | 5,650 | - | 1,130 |
2023-01-12 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 1,130 |
2023-01-11 | - | - | - | 5,550 | - | 1,110 |
2023-01-10 | - | - | - | 5,550 | - | 1,110 |
2023-01-06 | - | - | - | 5,550 | - | 1,110 |
2023-01-05 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 1,110 |
2023-01-04 | - | - | - | 5,350 | - | 1,070 |
分割・併合履歴 : [2023-03-30]1株→5株 [2017-09-27]1株→0.1株 [1994-03-28]1株→1.5株