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
2022-06-274,8004,9404,8004,9404004,940
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