5935 元旦ビューティ工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 3,980 | 4,000 | 3,980 | 4,000 | 2,000 | 5,333.33 |
| 1993-12-29 | 3,900 | 3,900 | 3,850 | 3,850 | 4,000 | 5,133.33 |
| 1993-12-28 | 3,900 | 3,900 | 3,850 | 3,850 | 4,000 | 5,133.33 |
| 1993-12-27 | 3,900 | 3,900 | 3,850 | 3,900 | 6,000 | 5,200 |
| 1993-12-24 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 5,200 |
| 1993-12-22 | 3,900 | 3,970 | 3,900 | 3,970 | 7,000 | 5,293.33 |
| 1993-12-21 | 3,920 | 4,000 | 3,920 | 4,000 | 6,000 | 5,333.33 |
| 1993-12-20 | 3,970 | 3,990 | 3,900 | 3,970 | 6,000 | 5,293.33 |
| 1993-12-17 | 3,990 | 3,990 | 3,990 | 3,990 | 4,000 | 5,320 |
| 1993-12-16 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 5,333.33 |
| 1993-12-15 | 3,910 | 4,000 | 3,910 | 4,000 | 5,000 | 5,333.33 |
| 1993-12-14 | 3,950 | 3,950 | 3,910 | 3,910 | 3,000 | 5,213.33 |
| 1993-12-13 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 5,213.33 |
| 1993-12-10 | 3,850 | 3,900 | 3,850 | 3,900 | 5,000 | 5,200 |
| 1993-12-09 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 5,200 |
| 1993-12-08 | 3,800 | 3,900 | 3,800 | 3,900 | 14,000 | 5,200 |
| 1993-12-07 | 3,900 | 3,900 | 3,800 | 3,800 | 10,000 | 5,066.67 |
| 1993-12-06 | 3,810 | 3,900 | 3,810 | 3,900 | 7,000 | 5,200 |
| 1993-12-03 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 5,000 |
| 1993-12-02 | 3,900 | 3,900 | 3,800 | 3,800 | 6,000 | 5,066.67 |
| 1993-12-01 | 3,650 | 3,800 | 3,650 | 3,800 | 5,000 | 5,066.67 |
| 1993-11-30 | 3,600 | 3,700 | 3,600 | 3,700 | 8,000 | 4,933.33 |
| 1993-11-29 | 3,750 | 3,800 | 3,650 | 3,650 | 14,000 | 4,866.67 |
| 1993-11-26 | 3,790 | 3,830 | 3,710 | 3,800 | 13,000 | 5,066.67 |
| 1993-11-25 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 | 5,066.67 |
| 1993-11-24 | 3,830 | 3,830 | 3,800 | 3,800 | 11,000 | 5,066.67 |
| 1993-11-22 | 3,850 | 3,950 | 3,850 | 3,950 | 3,000 | 5,266.67 |
| 1993-11-19 | 3,910 | 3,910 | 3,900 | 3,900 | 11,000 | 5,200 |
| 1993-11-18 | 3,920 | 4,000 | 3,920 | 3,920 | 6,000 | 5,226.67 |
| 1993-11-17 | 3,950 | 3,950 | 3,920 | 3,920 | 10,000 | 5,226.67 |
| 1993-11-16 | 3,910 | 3,910 | 3,900 | 3,900 | 5,000 | 5,200 |
| 1993-11-15 | 4,000 | 4,000 | 3,950 | 3,950 | 7,000 | 5,266.67 |
| 1993-11-12 | 3,950 | 3,990 | 3,900 | 3,990 | 15,000 | 5,320 |
| 1993-11-11 | 3,900 | 3,900 | 3,900 | 3,900 | 14,000 | 5,200 |
| 1993-11-10 | 4,010 | 4,010 | 3,900 | 3,900 | 12,000 | 5,200 |
| 1993-11-09 | 4,100 | 4,100 | 4,050 | 4,050 | 20,000 | 5,400 |
| 1993-11-08 | 4,100 | 4,100 | 4,100 | 4,100 | 8,000 | 5,466.67 |
| 1993-11-05 | 4,100 | 4,110 | 4,050 | 4,100 | 23,000 | 5,466.67 |
| 1993-11-04 | 4,110 | 4,110 | 4,100 | 4,100 | 13,000 | 5,466.67 |
| 1993-11-02 | 4,140 | 4,140 | 4,100 | 4,110 | 10,000 | 5,480 |
| 1993-11-01 | 4,210 | 4,210 | 4,180 | 4,180 | 9,000 | 5,573.33 |
| 1993-10-29 | 4,250 | 4,250 | 4,180 | 4,190 | 9,000 | 5,586.67 |
| 1993-10-28 | 4,250 | 4,300 | 4,210 | 4,250 | 16,000 | 5,666.67 |
| 1993-10-27 | 4,200 | 4,290 | 4,170 | 4,250 | 28,000 | 5,666.67 |
| 1993-10-26 | 4,200 | 4,250 | 4,120 | 4,250 | 41,000 | 5,666.67 |
| 1993-10-25 | 4,300 | 4,300 | 4,210 | 4,250 | 96,000 | 5,666.67 |
| 1993-10-22 | 4,290 | 4,370 | 4,260 | 4,300 | 168,000 | 5,733.33 |
| 1993-10-21 | 4,200 | 4,290 | 3,890 | 4,250 | 405,000 | 5,666.67 |
| 1993-10-20 | 4,200 | 4,200 | 4,200 | 4,200 | 756,000 | 5,600 |
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
