5935 元旦ビューティ工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 4,800 | 4,940 | 4,800 | 4,940 | 400 | 4,940 |
| 2022-06-24 | - | - | - | 4,800 | - | 4,800 |
| 2022-06-23 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2022-06-22 | - | - | - | 4,780 | - | 4,780 |
| 2022-06-21 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 4,780 |
| 2022-06-20 | - | - | - | 4,900 | - | 4,900 |
| 2022-06-17 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2022-06-16 | - | - | - | 4,900 | - | 4,900 |
| 2022-06-15 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 4,900 |
| 2022-06-14 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2022-06-13 | - | - | - | 4,900 | - | 4,900 |
| 2022-06-10 | - | - | - | 4,900 | - | 4,900 |
| 2022-06-09 | - | - | - | 4,900 | - | 4,900 |
| 2022-06-08 | - | - | - | 4,900 | - | 4,900 |
| 2022-06-07 | - | - | - | 4,820 | - | 4,820 |
| 2022-06-06 | 5,000 | 5,000 | 4,820 | 4,820 | 600 | 4,820 |
| 2022-06-03 | - | - | - | 5,050 | - | 5,050 |
| 2022-06-02 | - | - | - | 5,050 | - | 5,050 |
| 2022-06-01 | - | - | - | 5,050 | - | 5,050 |
| 2022-05-31 | 4,980 | 5,050 | 4,815 | 5,050 | 700 | 5,050 |
| 2022-05-30 | 4,980 | 4,980 | 4,980 | 4,980 | 500 | 4,980 |
| 2022-05-27 | - | - | - | 4,920 | - | 4,920 |
| 2022-05-26 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 4,920 |
| 2022-05-25 | 4,990 | 4,990 | 4,920 | 4,920 | 200 | 4,920 |
| 2022-05-24 | - | - | - | 4,850 | - | 4,850 |
| 2022-05-23 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2022-05-20 | 4,850 | 4,850 | 4,850 | 4,850 | 300 | 4,850 |
| 2022-05-19 | - | - | - | 4,820 | - | 4,820 |
| 2022-05-18 | - | - | - | 4,820 | - | 4,820 |
| 2022-05-17 | - | - | - | 4,820 | - | 4,820 |
| 2022-05-16 | - | - | - | 4,820 | - | 4,820 |
| 2022-05-13 | - | - | - | 4,820 | - | 4,820 |
| 2022-05-12 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 4,820 |
| 2022-05-11 | - | - | - | 4,890 | - | 4,890 |
| 2022-05-10 | - | - | - | 4,890 | - | 4,890 |
| 2022-05-09 | - | - | - | 4,890 | - | 4,890 |
| 2022-05-06 | - | - | - | 4,890 | - | 4,890 |
| 2022-05-02 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 4,890 |
| 2022-04-28 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 4,890 |
| 2022-04-27 | - | - | - | 4,680 | - | 4,680 |
| 2022-04-26 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 4,680 |
| 2022-04-25 | - | - | - | 4,745 | - | 4,745 |
| 2022-04-22 | 4,815 | 4,815 | 4,745 | 4,745 | 600 | 4,745 |
| 2022-04-21 | - | - | - | 4,815 | - | 4,815 |
| 2022-04-20 | - | - | - | 4,815 | - | 4,815 |
| 2022-04-19 | - | - | - | 4,815 | - | 4,815 |
| 2022-04-18 | - | - | - | 4,815 | - | 4,815 |
| 2022-04-15 | 4,815 | 4,815 | 4,815 | 4,815 | 200 | 4,815 |
| 2022-04-14 | - | - | - | 4,955 | - | 4,955 |
| 2022-04-13 | - | - | - | 4,955 | - | 4,955 |
| 2022-04-12 | 4,955 | 4,955 | 4,955 | 4,955 | 600 | 4,955 |
| 2022-04-11 | - | - | - | 4,955 | - | 4,955 |
| 2022-04-08 | - | - | - | 4,955 | - | 4,955 |
| 2022-04-07 | - | - | - | 4,955 | - | 4,955 |
| 2022-04-06 | - | - | - | 4,955 | - | 4,955 |
| 2022-04-05 | 4,955 | 4,955 | 4,955 | 4,955 | 100 | 4,955 |
| 2022-04-04 | - | - | - | 4,960 | - | 4,960 |
| 2022-04-01 | - | - | - | 4,960 | - | 4,960 |
| 2022-03-31 | - | - | - | 4,960 | - | 4,960 |
| 2022-03-30 | - | - | - | 4,960 | - | 4,960 |
| 2022-03-29 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 4,960 |
| 2022-03-28 | 4,950 | 4,950 | 4,950 | 4,950 | 1,100 | 4,950 |
| 2022-03-25 | 5,020 | 5,020 | 4,810 | 4,810 | 400 | 4,810 |
| 2022-03-24 | 4,955 | 4,955 | 4,950 | 4,950 | 300 | 4,950 |
| 2022-03-23 | 4,860 | 4,900 | 4,860 | 4,900 | 200 | 4,900 |
| 2022-03-22 | - | - | - | 4,860 | - | 4,860 |
| 2022-03-18 | - | - | - | 4,860 | - | 4,860 |
| 2022-03-17 | - | - | - | 4,860 | - | 4,860 |
| 2022-03-16 | 4,790 | 4,860 | 4,780 | 4,860 | 300 | 4,860 |
| 2022-03-15 | - | - | - | 4,780 | - | 4,780 |
| 2022-03-14 | 4,865 | 4,925 | 4,780 | 4,780 | 700 | 4,780 |
| 2022-03-11 | - | - | - | 4,865 | - | 4,865 |
| 2022-03-10 | - | - | - | 4,865 | - | 4,865 |
| 2022-03-09 | - | - | - | 4,865 | - | 4,865 |
| 2022-03-08 | 4,865 | 4,865 | 4,865 | 4,865 | 300 | 4,865 |
| 2022-03-07 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2022-03-04 | - | - | - | 4,860 | - | 4,860 |
| 2022-03-03 | - | - | - | 4,860 | - | 4,860 |
| 2022-03-02 | 4,860 | 4,860 | 4,860 | 4,860 | 100 | 4,860 |
| 2022-03-01 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2022-02-28 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2022-02-25 | 4,865 | 4,865 | 4,800 | 4,800 | 400 | 4,800 |
| 2022-02-24 | - | - | - | 4,865 | - | 4,865 |
| 2022-02-22 | - | - | - | 4,865 | - | 4,865 |
| 2022-02-21 | - | - | - | 4,865 | - | 4,865 |
| 2022-02-18 | - | - | - | 4,865 | - | 4,865 |
| 2022-02-17 | - | - | - | 4,865 | - | 4,865 |
| 2022-02-16 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | 4,865 |
| 2022-02-15 | 4,805 | 4,870 | 4,805 | 4,865 | 300 | 4,865 |
| 2022-02-14 | - | - | - | 4,800 | - | 4,800 |
| 2022-02-10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2022-02-09 | 4,800 | 4,870 | 4,800 | 4,865 | 600 | 4,865 |
| 2022-02-08 | - | - | - | 4,945 | - | 4,945 |
| 2022-02-07 | - | - | - | 4,945 | - | 4,945 |
| 2022-02-04 | 4,840 | 4,945 | 4,840 | 4,945 | 300 | 4,945 |
| 2022-02-03 | - | - | - | 4,910 | - | 4,910 |
| 2022-02-02 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 4,910 |
| 2022-02-01 | 4,950 | 5,010 | 4,950 | 5,010 | 200 | 5,010 |
| 2022-01-31 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2022-01-28 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 4,940 |
| 2022-01-27 | - | - | - | 4,800 | - | 4,800 |
| 2022-01-26 | - | - | - | 4,800 | - | 4,800 |
| 2022-01-25 | 4,990 | 4,990 | 4,780 | 4,800 | 300 | 4,800 |
| 2022-01-24 | - | - | - | 4,850 | - | 4,850 |
| 2022-01-21 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2022-01-20 | - | - | - | 4,940 | - | 4,940 |
| 2022-01-19 | - | - | - | 4,940 | - | 4,940 |
| 2022-01-18 | - | - | - | 4,940 | - | 4,940 |
| 2022-01-17 | - | - | - | 4,940 | - | 4,940 |
| 2022-01-14 | - | - | - | 4,940 | - | 4,940 |
| 2022-01-13 | - | - | - | 4,940 | - | 4,940 |
| 2022-01-12 | - | - | - | 4,940 | - | 4,940 |
| 2022-01-11 | - | - | - | 4,940 | - | 4,940 |
| 2022-01-07 | 4,915 | 4,940 | 4,915 | 4,940 | 300 | 4,940 |
| 2022-01-06 | 5,310 | 5,310 | 5,310 | 5,310 | 200 | 5,310 |
| 2022-01-05 | 5,310 | 5,310 | 5,310 | 5,310 | 300 | 5,310 |
| 2022-01-04 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1994-03-28]1株→1.5株
