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