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
2022-12-02---6,100-6,100
2022-12-016,1006,1006,1006,1001006,100
2022-11-30---6,100-6,100
2022-11-29---6,100-6,100
2022-11-286,1006,1006,1006,1001006,100
2022-11-25---5,900-5,900
2022-11-24---5,900-5,900
2022-11-225,9005,9005,9005,9001005,900
2022-11-21---5,900-5,900
2022-11-186,0006,0005,9005,9002005,900
2022-11-17---5,900-5,900
2022-11-16---5,900-5,900
2022-11-15---5,900-5,900
2022-11-14---5,900-5,900
2022-11-11---5,900-5,900
2022-11-10---5,900-5,900
2022-11-09---5,900-5,900
2022-11-086,0806,0805,9005,9005005,900
2022-11-076,3006,6006,3006,5804006,580
2022-11-04---5,750-5,750
2022-11-02---5,750-5,750
2022-11-015,7505,7505,7505,7502005,750
2022-10-31---5,680-5,680
2022-10-285,6805,6805,6805,6801005,680
2022-10-27---5,500-5,500
2022-10-26---5,500-5,500
2022-10-255,5005,5005,5005,5001005,500
2022-10-24---5,700-5,700
2022-10-215,7005,7005,7005,7003005,700
2022-10-20---5,700-5,700
2022-10-19---5,700-5,700
2022-10-18---5,700-5,700
2022-10-17---5,700-5,700
2022-10-14---5,700-5,700
2022-10-13---5,700-5,700
2022-10-125,7005,7005,7005,7006005,700
2022-10-11---5,750-5,750
2022-10-075,5505,7505,5505,7504005,750
2022-10-065,6305,6305,5505,5506005,550
2022-10-05---6,000-6,000
2022-10-04---6,000-6,000
2022-10-036,0006,0006,0006,0001006,000
2022-09-30---6,150-6,150
2022-09-296,1506,1506,1506,1501006,150
2022-09-286,1506,1506,1506,1509006,150
2022-09-276,0006,0005,8005,8003005,800
2022-09-266,0006,0006,0006,0001006,000
2022-09-22---5,620-5,620
2022-09-21---5,620-5,620
2022-09-20---5,620-5,620
2022-09-16---5,620-5,620
2022-09-15---5,620-5,620
2022-09-14---5,620-5,620
2022-09-13---5,620-5,620
2022-09-12---5,620-5,620
2022-09-09---5,620-5,620
2022-09-08---5,620-5,620
2022-09-07---5,620-5,620
2022-09-06---5,620-5,620
2022-09-055,6205,6205,6205,6201005,620
2022-09-02---5,420-5,420
2022-09-01---5,420-5,420
2022-08-315,4205,4205,4205,4201005,420
2022-08-305,8205,8205,8205,8201005,820
2022-08-295,8205,8205,8205,8201005,820
2022-08-26---5,490-5,490
2022-08-25---5,490-5,490
2022-08-24---5,490-5,490
2022-08-235,4905,4905,4905,4901005,490
2022-08-225,4905,4905,4905,4901005,490
2022-08-19---5,490-5,490
2022-08-185,4905,4905,4905,4902005,490
2022-08-17---5,490-5,490
2022-08-165,4905,4905,4905,4901005,490
2022-08-15---5,490-5,490
2022-08-12---5,490-5,490
2022-08-10---5,490-5,490
2022-08-09---5,490-5,490
2022-08-08---5,490-5,490
2022-08-055,4905,4905,4905,4903005,490
2022-08-04---5,490-5,490
2022-08-03---5,490-5,490
2022-08-02---5,490-5,490
2022-08-015,4905,4905,4905,4904005,490
2022-07-29---5,490-5,490
2022-07-285,4905,4905,4905,4904005,490
2022-07-275,5005,5005,5005,5001,0005,500
2022-07-265,2505,5005,2505,5005005,500
2022-07-255,1705,2505,1705,2505005,250
2022-07-225,2005,2005,1205,1203005,120
2022-07-215,1005,1005,1005,1001005,100
2022-07-20---5,000-5,000
2022-07-19---5,000-5,000
2022-07-15---5,000-5,000
2022-07-14---5,000-5,000
2022-07-135,1005,1005,0005,0002005,000
2022-07-125,3005,3005,2005,2004005,200
2022-07-115,2005,2005,2005,2003005,200
2022-07-08---5,000-5,000
2022-07-075,0005,0005,0005,0005005,000
2022-07-06---5,000-5,000
2022-07-055,0005,0005,0005,0001005,000
2022-07-045,0505,0505,0505,0501005,050
2022-07-01---4,910-4,910
2022-06-30---4,910-4,910
2022-06-29---4,910-4,910
2022-06-285,0105,0104,9104,9102004,910
2022-06-274,8004,9404,8004,9404004,940
2022-06-24---4,800-4,800
2022-06-234,8004,8004,8004,8001004,800
2022-06-22---4,780-4,780
2022-06-214,7804,7804,7804,7801004,780
2022-06-20---4,900-4,900
2022-06-174,9004,9004,9004,9001004,900
2022-06-16---4,900-4,900
2022-06-154,9004,9004,9004,9002004,900
2022-06-144,9004,9004,9004,9001004,900
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
2022-06-065,0005,0004,8204,8206004,820
2022-06-03---5,050-5,050
2022-06-02---5,050-5,050
2022-06-01---5,050-5,050
2022-05-314,9805,0504,8155,0507005,050
2022-05-304,9804,9804,9804,9805004,980
2022-05-27---4,920-4,920
2022-05-264,9204,9204,9204,9201004,920
2022-05-254,9904,9904,9204,9202004,920
2022-05-24---4,850-4,850
2022-05-234,8504,8504,8504,8501004,850
2022-05-204,8504,8504,8504,8503004,850
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
2022-05-124,8204,8204,8204,8201004,820
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
2022-05-024,8904,8904,8904,8901004,890
2022-04-284,8904,8904,8904,8901004,890
2022-04-27---4,680-4,680
2022-04-264,6804,6804,6804,6801004,680
2022-04-25---4,745-4,745
2022-04-224,8154,8154,7454,7456004,745
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
2022-04-154,8154,8154,8154,8152004,815
2022-04-14---4,955-4,955
2022-04-13---4,955-4,955
2022-04-124,9554,9554,9554,9556004,955
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
2022-04-054,9554,9554,9554,9551004,955
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
2022-03-294,9604,9604,9604,9601004,960
2022-03-284,9504,9504,9504,9501,1004,950
2022-03-255,0205,0204,8104,8104004,810
2022-03-244,9554,9554,9504,9503004,950
2022-03-234,8604,9004,8604,9002004,900
2022-03-22---4,860-4,860
2022-03-18---4,860-4,860
2022-03-17---4,860-4,860
2022-03-164,7904,8604,7804,8603004,860
2022-03-15---4,780-4,780
2022-03-144,8654,9254,7804,7807004,780
2022-03-11---4,865-4,865
2022-03-10---4,865-4,865
2022-03-09---4,865-4,865
2022-03-084,8654,8654,8654,8653004,865
2022-03-075,1005,1005,1005,1001005,100
2022-03-04---4,860-4,860
2022-03-03---4,860-4,860
2022-03-024,8604,8604,8604,8601004,860
2022-03-015,1105,1105,1105,1101005,110
2022-02-285,1105,1105,1105,1101005,110
2022-02-254,8654,8654,8004,8004004,800
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
2022-02-164,8654,8654,8654,8651004,865
2022-02-154,8054,8704,8054,8653004,865
2022-02-14---4,800-4,800
2022-02-104,8004,8004,8004,8001004,800
2022-02-094,8004,8704,8004,8656004,865
2022-02-08---4,945-4,945
2022-02-07---4,945-4,945
2022-02-044,8404,9454,8404,9453004,945
2022-02-03---4,910-4,910
2022-02-024,9104,9104,9104,9101004,910
2022-02-014,9505,0104,9505,0102005,010
2022-01-314,9504,9504,9504,9502004,950
2022-01-284,9404,9404,9404,9401004,940
2022-01-27---4,800-4,800
2022-01-26---4,800-4,800
2022-01-254,9904,9904,7804,8003004,800
2022-01-24---4,850-4,850
2022-01-214,8504,8504,8504,8501004,850
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
2022-01-074,9154,9404,9154,9403004,940
2022-01-065,3105,3105,3105,3102005,310
2022-01-055,3105,3105,3105,3103005,310
2022-01-045,1105,1105,1105,1101005,110

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