5935 元旦ビューティ工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-18---4,885-4,885
2021-10-15---4,885-4,885
2021-10-144,9404,9404,8854,8852004,885
2021-10-13---4,940-4,940
2021-10-124,9404,9404,8004,9401,1004,940
2021-10-115,1005,1005,1005,1001005,100
2021-10-084,9304,9304,8604,8602004,860
2021-10-07---4,860-4,860
2021-10-06---4,860-4,860
2021-10-054,8604,8604,8604,8601004,860
2021-10-04---4,790-4,790
2021-10-01---4,790-4,790
2021-09-304,6554,7904,6554,7903004,790
2021-09-294,6454,7154,6404,7106004,710
2021-09-284,9254,9304,8554,8551,3004,855
2021-09-27---4,575-4,575
2021-09-244,5754,5754,5754,5751004,575
2021-09-22---4,570-4,570
2021-09-214,5704,5704,5654,5703004,570
2021-09-17---4,635-4,635
2021-09-164,6354,6354,6354,6352004,635
2021-09-154,7004,7004,6954,6953004,695
2021-09-14---4,740-4,740
2021-09-134,6754,7404,6754,7405004,740
2021-09-104,7304,8004,7304,7304004,730
2021-09-09---4,800-4,800
2021-09-085,0005,0004,8004,8008004,800
2021-09-07---4,950-4,950
2021-09-065,2005,2004,9504,9502004,950
2021-09-035,0505,0504,8805,0001,1005,000
2021-09-025,2405,2405,2105,2102005,210
2021-09-015,1405,1405,1405,1401005,140
2021-08-314,7305,5204,7305,1403005,140
2021-08-305,1405,1405,1405,1401005,140
2021-08-27---4,900-4,900
2021-08-264,9004,9004,9004,9001004,900
2021-08-25---5,100-5,100
2021-08-245,1305,1305,1005,1003005,100
2021-08-23---5,120-5,120
2021-08-20---5,120-5,120
2021-08-19---5,120-5,120
2021-08-185,2205,2205,1205,1205005,120
2021-08-175,2105,2205,1205,2206005,220
2021-08-165,1205,8205,1205,6106005,610
2021-08-13---5,120-5,120
2021-08-125,2205,2205,1205,1204005,120
2021-08-11---5,510-5,510
2021-08-105,5905,5905,1005,5101,3005,510
2021-08-066,5606,5605,6605,6602,1005,660
2021-08-056,8006,9806,4006,6601,5006,660
2021-08-046,3306,3306,2806,3201,9006,320
2021-08-035,5105,5205,2205,2301,4005,230
2021-08-025,8605,8605,8605,8603005,860
2021-07-306,4606,4605,8605,8601,7005,860
2021-07-297,0207,0307,0107,0102,2007,010
2021-07-287,2507,2607,0107,0102,4007,010
2021-07-276,8607,4106,6306,9608,2006,960
2021-07-266,4706,5706,0706,4604,4006,460
2021-07-214,9955,5704,9955,5702,7005,570
2021-07-204,7604,8704,7604,8709004,870
2021-07-194,3004,3004,3004,3002004,300
2021-07-164,3004,3004,3004,3003004,300
2021-07-154,2004,2004,1304,1307004,130
2021-07-14---4,200-4,200
2021-07-13---4,200-4,200
2021-07-124,2004,2004,2004,2001004,200
2021-07-094,1904,2604,1904,2005004,200
2021-07-084,0504,1904,0504,1902004,190
2021-07-074,2604,2604,0004,1052,0004,105
2021-07-064,4604,4604,4554,4552004,455
2021-07-054,4554,4554,4554,4551004,455
2021-07-024,4004,4004,4004,4002004,400
2021-07-014,3504,4004,3504,4006004,400
2021-06-30---4,350-4,350
2021-06-29---4,350-4,350
2021-06-284,3504,3504,3504,3502004,350
2021-06-254,3004,3004,3004,3001004,300
2021-06-24---4,200-4,200
2021-06-23---4,200-4,200
2021-06-22---4,200-4,200
2021-06-21---4,200-4,200
2021-06-184,2004,2004,2004,2001004,200
2021-06-17---4,225-4,225
2021-06-164,2504,2504,2254,2252004,225
2021-06-15---4,250-4,250
2021-06-14---4,250-4,250
2021-06-11---4,250-4,250
2021-06-104,2504,2504,2504,2501004,250
2021-06-094,2004,2004,2004,2001004,200
2021-06-084,2004,2004,2004,2004004,200
2021-06-074,2804,2804,2004,2002004,200
2021-06-04---4,070-4,070
2021-06-03---4,070-4,070
2021-06-02---4,070-4,070
2021-06-01---4,070-4,070
2021-05-31---4,070-4,070
2021-05-284,0704,0704,0704,0701004,070
2021-05-27---4,000-4,000
2021-05-264,0004,0054,0004,0003004,000
2021-05-25---3,865-3,865
2021-05-243,8653,8653,8653,8651003,865
2021-05-21---3,850-3,850
2021-05-20---3,850-3,850
2021-05-19---3,850-3,850
2021-05-183,9003,9003,8503,8503003,850
2021-05-173,9053,9653,9053,9604003,960
2021-05-14---3,905-3,905
2021-05-133,9053,9053,9053,9051003,905
2021-05-12---3,900-3,900
2021-05-113,9003,9003,9003,9002003,900
2021-05-10---3,900-3,900
2021-05-073,9253,9253,8553,9005003,900
2021-05-063,9953,9953,9953,9952003,995
2021-04-303,9953,9953,9953,9953003,995
2021-04-284,0004,0004,0004,0001004,000
2021-04-273,9204,0003,9004,0007004,000
2021-04-263,9704,0503,9704,0501,6004,050
2021-04-233,9003,9003,8303,8302003,830
2021-04-22---3,900-3,900
2021-04-213,9003,9003,9003,9001003,900
2021-04-203,9003,9003,9003,9001003,900
2021-04-193,8053,8403,8053,8403003,840
2021-04-163,7203,7603,7203,7603003,760
2021-04-153,8603,8603,7203,7208003,720
2021-04-143,8553,8553,8553,8552003,855
2021-04-13---3,980-3,980
2021-04-12---3,980-3,980
2021-04-093,9803,9803,9803,9802003,980
2021-04-08---3,910-3,910
2021-04-073,9103,9103,9103,9101003,910
2021-04-06---4,260-4,260
2021-04-054,2604,2604,2604,2601004,260
2021-04-02---4,050-4,050
2021-04-01---4,050-4,050
2021-03-314,0504,0504,0504,0503004,050
2021-03-304,0504,0504,0504,0502004,050
2021-03-294,0654,0654,0654,0651004,065
2021-03-263,9953,9953,9953,9951003,995
2021-03-25---3,950-3,950
2021-03-243,9503,9503,9503,9501003,950
2021-03-233,9503,9503,9503,9501003,950
2021-03-22---3,905-3,905
2021-03-19---3,905-3,905
2021-03-18---3,905-3,905
2021-03-17---3,905-3,905
2021-03-163,9053,9053,9053,9051003,905
2021-03-15---3,975-3,975
2021-03-12---3,975-3,975
2021-03-11---3,975-3,975
2021-03-10---3,975-3,975
2021-03-09---3,975-3,975
2021-03-08---3,975-3,975
2021-03-05---3,975-3,975
2021-03-04---3,975-3,975
2021-03-03---3,975-3,975
2021-03-02---3,975-3,975
2021-03-013,9753,9753,9753,9753003,975
2021-02-26---3,975-3,975
2021-02-253,9753,9753,9753,9751003,975
2021-02-24---3,930-3,930
2021-02-223,9303,9303,9303,9302003,930
2021-02-19---3,930-3,930
2021-02-18---3,930-3,930
2021-02-17---3,930-3,930
2021-02-163,9303,9303,9303,9302003,930
2021-02-153,8503,8603,8503,8607003,860
2021-02-123,9903,9903,9903,9901003,990
2021-02-10---3,995-3,995
2021-02-093,9953,9953,9953,9951003,995
2021-02-08---3,995-3,995
2021-02-053,9953,9953,9953,9951003,995
2021-02-04---4,000-4,000
2021-02-03---4,000-4,000
2021-02-02---4,000-4,000
2021-02-014,0954,0954,0004,0007004,000
2021-01-29---4,120-4,120
2021-01-284,1204,1204,1204,1201004,120
2021-01-27---4,050-4,050
2021-01-26---4,050-4,050
2021-01-254,1104,1104,0504,0502004,050
2021-01-22---4,040-4,040
2021-01-214,0404,0404,0404,0401004,040
2021-01-20---4,040-4,040
2021-01-194,2004,2004,0404,0405004,040
2021-01-184,1504,1504,1504,1501004,150
2021-01-154,1404,1504,1404,1502004,150
2021-01-144,0004,0004,0004,0003004,000
2021-01-134,0604,0604,0504,0505004,050
2021-01-12---4,130-4,130
2021-01-08---4,130-4,130
2021-01-074,1304,1304,1304,1301004,130
2021-01-064,2004,2004,2004,2001004,200
2021-01-054,2004,2004,2004,2001004,200
2021-01-04---4,200-4,200

分割・併合履歴 : [2017-09-27]1株→0.1株 [1994-03-28]1株→1.5株