5935 元旦ビューティ工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,661 | 1,690 | 1,600 | 1,616 | 4,200 | 1,616 |
| 2024-07-25 | 1,662 | 1,663 | 1,661 | 1,661 | 1,900 | 1,661 |
| 2024-07-24 | 1,661 | 1,679 | 1,661 | 1,661 | 2,900 | 1,661 |
| 2024-07-23 | 1,660 | 1,683 | 1,648 | 1,661 | 1,300 | 1,661 |
| 2024-07-22 | 1,648 | 1,650 | 1,648 | 1,648 | 2,400 | 1,648 |
| 2024-07-19 | 1,635 | 1,648 | 1,622 | 1,648 | 500 | 1,648 |
| 2024-07-18 | 1,628 | 1,630 | 1,628 | 1,630 | 1,600 | 1,630 |
| 2024-07-17 | 1,630 | 1,630 | 1,614 | 1,628 | 1,700 | 1,628 |
| 2024-07-16 | 1,629 | 1,648 | 1,629 | 1,630 | 700 | 1,630 |
| 2024-07-12 | 1,629 | 1,630 | 1,606 | 1,629 | 2,700 | 1,629 |
| 2024-07-11 | 1,652 | 1,660 | 1,629 | 1,629 | 1,200 | 1,629 |
| 2024-07-10 | 1,630 | 1,650 | 1,626 | 1,650 | 4,300 | 1,650 |
| 2024-07-09 | 1,649 | 1,650 | 1,630 | 1,647 | 3,900 | 1,647 |
| 2024-07-08 | 1,600 | 1,666 | 1,600 | 1,649 | 7,900 | 1,649 |
| 2024-07-05 | 1,610 | 1,620 | 1,600 | 1,600 | 2,500 | 1,600 |
| 2024-07-04 | 1,590 | 1,596 | 1,585 | 1,596 | 300 | 1,596 |
| 2024-07-03 | 1,582 | 1,606 | 1,577 | 1,577 | 900 | 1,577 |
| 2024-07-02 | 1,599 | 1,609 | 1,583 | 1,584 | 1,100 | 1,584 |
| 2024-07-01 | 1,599 | 1,599 | 1,585 | 1,594 | 500 | 1,594 |
| 2024-06-28 | 1,604 | 1,604 | 1,585 | 1,585 | 500 | 1,585 |
| 2024-06-27 | 1,606 | 1,606 | 1,604 | 1,604 | 700 | 1,604 |
| 2024-06-26 | 1,641 | 1,642 | 1,602 | 1,604 | 1,300 | 1,604 |
| 2024-06-25 | 1,614 | 1,615 | 1,601 | 1,601 | 400 | 1,601 |
| 2024-06-24 | 1,615 | 1,615 | 1,577 | 1,598 | 400 | 1,598 |
| 2024-06-21 | 1,559 | 1,599 | 1,559 | 1,575 | 700 | 1,575 |
| 2024-06-20 | 1,585 | 1,585 | 1,555 | 1,555 | 300 | 1,555 |
| 2024-06-19 | 1,600 | 1,600 | 1,550 | 1,590 | 1,200 | 1,590 |
| 2024-06-18 | 1,613 | 1,613 | 1,590 | 1,600 | 400 | 1,600 |
| 2024-06-17 | - | - | - | 1,575 | - | 1,575 |
| 2024-06-14 | 1,620 | 1,620 | 1,568 | 1,575 | 900 | 1,575 |
| 2024-06-13 | 1,553 | 1,553 | 1,553 | 1,553 | 500 | 1,553 |
| 2024-06-12 | 1,630 | 1,630 | 1,590 | 1,590 | 600 | 1,590 |
| 2024-06-11 | 1,643 | 1,643 | 1,605 | 1,630 | 400 | 1,630 |
| 2024-06-10 | 1,599 | 1,623 | 1,556 | 1,623 | 1,300 | 1,623 |
| 2024-06-07 | 1,541 | 1,579 | 1,541 | 1,574 | 400 | 1,574 |
| 2024-06-06 | 1,590 | 1,590 | 1,540 | 1,540 | 2,100 | 1,540 |
| 2024-06-05 | 1,603 | 1,625 | 1,594 | 1,594 | 800 | 1,594 |
| 2024-06-04 | 1,630 | 1,630 | 1,595 | 1,595 | 1,500 | 1,595 |
| 2024-06-03 | 1,640 | 1,650 | 1,605 | 1,628 | 1,100 | 1,628 |
| 2024-05-31 | 1,634 | 1,634 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2024-05-30 | 1,620 | 1,640 | 1,620 | 1,630 | 1,200 | 1,630 |
| 2024-05-29 | 1,720 | 1,720 | 1,620 | 1,630 | 5,800 | 1,630 |
| 2024-05-28 | 1,731 | 1,748 | 1,731 | 1,748 | 400 | 1,748 |
| 2024-05-27 | 1,761 | 1,761 | 1,724 | 1,724 | 600 | 1,724 |
| 2024-05-24 | 1,760 | 1,760 | 1,755 | 1,755 | 400 | 1,755 |
| 2024-05-23 | 1,755 | 1,760 | 1,755 | 1,760 | 900 | 1,760 |
| 2024-05-22 | 1,755 | 1,755 | 1,755 | 1,755 | 400 | 1,755 |
| 2024-05-21 | 1,774 | 1,774 | 1,745 | 1,750 | 2,300 | 1,750 |
| 2024-05-20 | 1,760 | 1,790 | 1,750 | 1,786 | 1,700 | 1,786 |
| 2024-05-17 | 1,794 | 1,794 | 1,755 | 1,774 | 1,300 | 1,774 |
| 2024-05-16 | 1,820 | 1,820 | 1,752 | 1,792 | 1,100 | 1,792 |
| 2024-05-15 | 1,753 | 1,848 | 1,753 | 1,820 | 700 | 1,820 |
| 2024-05-14 | 1,810 | 1,810 | 1,752 | 1,752 | 1,600 | 1,752 |
| 2024-05-13 | 1,787 | 1,836 | 1,787 | 1,836 | 2,900 | 1,836 |
| 2024-05-10 | 1,805 | 1,805 | 1,790 | 1,790 | 300 | 1,790 |
| 2024-05-09 | 1,805 | 1,805 | 1,765 | 1,765 | 300 | 1,765 |
| 2024-05-08 | 1,810 | 1,810 | 1,770 | 1,770 | 700 | 1,770 |
| 2024-05-07 | 1,831 | 1,831 | 1,810 | 1,810 | 500 | 1,810 |
| 2024-05-02 | 1,791 | 1,791 | 1,791 | 1,791 | 100 | 1,791 |
| 2024-05-01 | - | - | - | 1,790 | - | 1,790 |
| 2024-04-30 | 1,835 | 1,835 | 1,782 | 1,790 | 600 | 1,790 |
| 2024-04-26 | 1,830 | 1,830 | 1,790 | 1,800 | 600 | 1,800 |
| 2024-04-25 | 1,823 | 1,823 | 1,815 | 1,815 | 300 | 1,815 |
| 2024-04-24 | 1,774 | 1,815 | 1,774 | 1,815 | 300 | 1,815 |
| 2024-04-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2024-04-22 | 1,795 | 1,795 | 1,781 | 1,781 | 500 | 1,781 |
| 2024-04-19 | 1,805 | 1,805 | 1,795 | 1,795 | 600 | 1,795 |
| 2024-04-18 | 1,859 | 1,860 | 1,802 | 1,816 | 1,500 | 1,816 |
| 2024-04-17 | 1,857 | 1,859 | 1,857 | 1,859 | 300 | 1,859 |
| 2024-04-16 | 1,826 | 1,857 | 1,826 | 1,857 | 200 | 1,857 |
| 2024-04-15 | - | - | - | 1,866 | - | 1,866 |
| 2024-04-12 | 1,907 | 1,938 | 1,866 | 1,866 | 600 | 1,866 |
| 2024-04-11 | 1,869 | 1,946 | 1,869 | 1,906 | 1,500 | 1,906 |
| 2024-04-10 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2024-04-09 | 1,810 | 1,888 | 1,810 | 1,888 | 1,700 | 1,888 |
| 2024-04-08 | 1,875 | 1,888 | 1,848 | 1,848 | 1,300 | 1,848 |
| 2024-04-05 | 1,770 | 1,835 | 1,752 | 1,835 | 1,700 | 1,835 |
| 2024-04-04 | 1,885 | 1,885 | 1,850 | 1,850 | 300 | 1,850 |
| 2024-04-03 | - | - | - | 1,925 | - | 1,925 |
| 2024-04-02 | 1,960 | 1,960 | 1,904 | 1,925 | 1,800 | 1,925 |
| 2024-04-01 | 1,926 | 1,926 | 1,879 | 1,880 | 1,100 | 1,880 |
| 2024-03-29 | 1,904 | 1,970 | 1,904 | 1,926 | 1,000 | 1,926 |
| 2024-03-28 | 1,921 | 1,966 | 1,891 | 1,966 | 1,500 | 1,966 |
| 2024-03-27 | 1,927 | 1,935 | 1,920 | 1,935 | 3,100 | 1,935 |
| 2024-03-26 | 1,945 | 1,945 | 1,920 | 1,920 | 600 | 1,920 |
| 2024-03-25 | 1,948 | 1,948 | 1,916 | 1,934 | 1,600 | 1,934 |
| 2024-03-22 | 1,925 | 1,950 | 1,911 | 1,911 | 700 | 1,911 |
| 2024-03-21 | 1,916 | 1,956 | 1,916 | 1,925 | 600 | 1,925 |
| 2024-03-19 | 1,942 | 1,942 | 1,902 | 1,902 | 400 | 1,902 |
| 2024-03-18 | 1,962 | 1,962 | 1,910 | 1,942 | 800 | 1,942 |
| 2024-03-15 | 1,916 | 1,940 | 1,915 | 1,924 | 1,200 | 1,924 |
| 2024-03-14 | 1,916 | 1,916 | 1,915 | 1,915 | 300 | 1,915 |
| 2024-03-13 | 1,898 | 1,914 | 1,898 | 1,914 | 1,500 | 1,914 |
| 2024-03-12 | 1,910 | 1,947 | 1,872 | 1,898 | 1,600 | 1,898 |
| 2024-03-11 | 1,914 | 1,914 | 1,870 | 1,870 | 2,200 | 1,870 |
| 2024-03-08 | 1,880 | 1,908 | 1,870 | 1,908 | 3,600 | 1,908 |
| 2024-03-07 | 1,907 | 1,913 | 1,880 | 1,880 | 3,300 | 1,880 |
| 2024-03-06 | 1,925 | 1,925 | 1,900 | 1,900 | 2,300 | 1,900 |
| 2024-03-05 | 1,952 | 1,952 | 1,920 | 1,923 | 1,200 | 1,923 |
| 2024-03-04 | 1,924 | 1,980 | 1,915 | 1,941 | 2,200 | 1,941 |
| 2024-03-01 | 1,917 | 1,948 | 1,900 | 1,910 | 1,000 | 1,910 |
| 2024-02-29 | 1,948 | 1,948 | 1,917 | 1,917 | 2,800 | 1,917 |
| 2024-02-28 | 1,936 | 1,960 | 1,936 | 1,945 | 1,200 | 1,945 |
| 2024-02-27 | 1,955 | 1,961 | 1,909 | 1,957 | 2,200 | 1,957 |
| 2024-02-26 | 1,941 | 1,972 | 1,940 | 1,970 | 2,500 | 1,970 |
| 2024-02-22 | 1,921 | 1,957 | 1,921 | 1,940 | 500 | 1,940 |
| 2024-02-21 | 1,939 | 1,950 | 1,902 | 1,920 | 1,300 | 1,920 |
| 2024-02-20 | 1,950 | 1,965 | 1,870 | 1,941 | 3,600 | 1,941 |
| 2024-02-19 | 1,860 | 1,960 | 1,860 | 1,960 | 3,900 | 1,960 |
| 2024-02-16 | 1,850 | 1,882 | 1,761 | 1,840 | 8,300 | 1,840 |
| 2024-02-15 | 1,911 | 1,920 | 1,850 | 1,851 | 6,700 | 1,851 |
| 2024-02-14 | 2,012 | 2,043 | 1,911 | 1,951 | 5,300 | 1,951 |
| 2024-02-13 | 2,110 | 2,110 | 2,060 | 2,093 | 1,600 | 2,093 |
| 2024-02-09 | 2,051 | 2,102 | 2,051 | 2,060 | 5,600 | 2,060 |
| 2024-02-08 | 2,149 | 2,149 | 2,100 | 2,101 | 3,200 | 2,101 |
| 2024-02-07 | 2,157 | 2,157 | 2,150 | 2,150 | 1,500 | 2,150 |
| 2024-02-06 | 2,175 | 2,200 | 2,161 | 2,170 | 3,000 | 2,170 |
| 2024-02-05 | 2,229 | 2,229 | 2,166 | 2,177 | 3,400 | 2,177 |
| 2024-02-02 | 2,171 | 2,192 | 2,160 | 2,179 | 2,200 | 2,179 |
| 2024-02-01 | 2,200 | 2,204 | 2,170 | 2,204 | 2,400 | 2,204 |
| 2024-01-31 | 2,200 | 2,226 | 2,200 | 2,206 | 2,100 | 2,206 |
| 2024-01-30 | 2,280 | 2,280 | 2,215 | 2,238 | 3,100 | 2,238 |
| 2024-01-29 | 2,341 | 2,341 | 2,280 | 2,280 | 1,800 | 2,280 |
| 2024-01-26 | 2,310 | 2,310 | 2,279 | 2,291 | 2,800 | 2,291 |
| 2024-01-25 | 2,333 | 2,348 | 2,305 | 2,308 | 3,100 | 2,308 |
| 2024-01-24 | 2,380 | 2,410 | 2,300 | 2,333 | 11,500 | 2,333 |
| 2024-01-23 | 2,455 | 2,493 | 2,370 | 2,370 | 8,800 | 2,370 |
| 2024-01-22 | 2,500 | 2,530 | 2,428 | 2,450 | 20,200 | 2,450 |
| 2024-01-19 | 2,318 | 2,445 | 2,318 | 2,390 | 23,400 | 2,390 |
| 2024-01-18 | 2,300 | 2,494 | 2,275 | 2,298 | 21,600 | 2,298 |
| 2024-01-17 | 2,570 | 2,615 | 2,200 | 2,250 | 34,600 | 2,250 |
| 2024-01-16 | 2,615 | 2,616 | 2,501 | 2,565 | 39,100 | 2,565 |
| 2024-01-15 | 2,229 | 2,649 | 2,212 | 2,638 | 124,200 | 2,638 |
| 2024-01-12 | 2,128 | 2,180 | 2,045 | 2,180 | 16,500 | 2,180 |
| 2024-01-11 | 2,098 | 2,139 | 2,041 | 2,045 | 23,400 | 2,045 |
| 2024-01-10 | 2,320 | 2,376 | 2,020 | 2,113 | 151,900 | 2,113 |
| 2024-01-09 | 1,829 | 2,020 | 1,815 | 2,020 | 27,300 | 2,020 |
| 2024-01-05 | 1,729 | 1,737 | 1,604 | 1,620 | 10,900 | 1,620 |
| 2024-01-04 | 1,550 | 1,725 | 1,550 | 1,690 | 13,900 | 1,690 |
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
