5935 元旦ビューティ工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,2502,2902,2502,2905,0004,580
1994-12-292,2502,2502,2502,2503,0004,500
1994-12-282,2502,2502,2502,2503,0004,500
1994-12-272,2502,2502,2502,2504,0004,500
1994-12-262,2502,3002,2502,25013,0004,500
1994-12-222,2802,3002,2502,2507,0004,500
1994-12-212,2402,2402,2402,2401,0004,480
1994-12-202,2502,2502,2502,2502,0004,500
1994-12-192,1802,2502,1202,25059,0004,500
1994-12-162,1402,1402,1402,1401,0004,280
1994-12-152,1002,1002,1002,1008,0004,200
1994-12-142,0102,0102,0002,01012,0004,020
1994-12-132,0002,0002,0002,0006,0004,000
1994-12-122,0602,0602,0002,0008,0004,000
1994-12-091,9602,0001,9602,00010,0004,000
1994-12-082,0002,0001,9801,9802,0003,960
1994-12-071,9902,0001,9802,00016,0004,000
1994-12-062,0002,0002,0002,0004,0004,000
1994-12-052,0002,0002,0002,0008,0004,000
1994-12-021,9902,0001,9902,0008,0004,000
1994-12-012,0002,0002,0002,0005,0004,000
1994-11-301,9502,0001,9202,0006,0004,000
1994-11-291,9501,9501,9501,9508,0003,900
1994-11-281,9501,9501,9501,95010,0003,900
1994-11-251,9701,9701,9501,9508,0003,900
1994-11-242,0102,0302,0002,00016,0004,000
1994-11-222,0602,0602,0102,0309,0004,060
1994-11-212,0702,0702,0702,0703,0004,140
1994-11-182,4702,4702,4702,4701,0004,940
1994-11-162,4502,4502,4502,4501,0004,900
1994-11-152,4902,4902,4902,4901,0004,980
1994-11-142,5002,5002,4102,4102,0004,820
1994-11-102,5002,5002,5002,5001,0005,000
1994-11-012,8502,8502,8502,8501,0005,700
1994-10-282,8002,8002,7502,7503,0005,500
1994-10-252,8502,8502,8502,8502,0005,700
1994-10-242,9002,9002,8502,8503,0005,700
1994-10-202,9002,9002,9002,9001,0005,800
1994-10-192,8902,8902,8002,8005,0005,600
1994-10-172,9002,9002,9002,9004,0005,800
1994-10-142,9002,9002,9002,9001,0005,800
1994-10-132,9902,9902,8802,8804,0005,760
1994-10-122,9902,9902,9902,9901,0005,980
1994-10-113,0003,0002,9402,9405,0005,880
1994-10-073,0003,0003,0003,0005,0006,000
1994-10-063,0003,0003,0003,0006,0006,000
1994-10-053,0003,0003,0003,0009,0006,000
1994-10-043,0003,0003,0003,0006,0006,000
1994-10-032,9203,0002,9203,0002,0006,000
1994-09-302,9102,9102,9102,9101,0005,820
1994-09-292,9002,9002,9002,90020,0005,800
1994-09-282,9102,9102,9102,9102,0005,820
1994-09-272,9002,9002,9002,9006,0005,800
1994-09-262,8802,9002,8802,90011,0005,800
1994-09-222,8802,9302,8802,9009,0005,800
1994-09-212,8902,8902,8902,8901,0005,780
1994-09-202,9502,9502,9102,9102,0005,820
1994-09-192,9502,9502,9502,9501,0005,900
1994-09-162,9402,9502,9402,9502,0005,900
1994-09-132,9402,9402,9402,9401,0005,880
1994-09-122,9902,9902,9502,9507,0005,900
1994-09-092,9902,9902,9902,9901,0005,980
1994-09-083,0003,0003,0003,0001,0006,000
1994-09-073,0503,0503,0503,0505,0006,100
1994-09-063,0403,0403,0403,0401,0006,080
1994-09-053,0603,0603,0603,0601,0006,120
1994-09-023,1303,1303,0503,0504,0006,100
1994-09-013,1403,1403,1303,1303,0006,260
1994-08-313,0803,1503,0503,1503,0006,300
1994-08-303,1503,1503,1503,1501,0006,300
1994-08-293,1803,1803,1803,1801,0006,360
1994-08-253,2403,2403,2403,2404,0006,480
1994-08-243,2103,2403,2003,2403,0006,480
1994-08-233,2103,2103,1703,1706,0006,340
1994-08-223,2003,2003,2003,2003,0006,400
1994-08-193,0403,2003,0403,2006,0006,400
1994-08-183,1603,1603,1203,1202,0006,240
1994-08-173,1903,1903,1803,1802,0006,360
1994-08-163,2603,2603,2603,2601,0006,520
1994-08-153,2703,2703,2703,2701,0006,540
1994-08-123,2703,2703,2703,2702,0006,540
1994-08-113,2903,2903,2703,2702,0006,540
1994-08-103,2903,3003,2903,3003,0006,600
1994-08-093,3003,3003,3003,3005,0006,600
1994-08-053,3003,3003,3003,3002,0006,600
1994-08-033,3103,3103,3103,3104,0006,620
1994-08-023,3103,3103,3103,3101,0006,620
1994-07-293,2503,3103,2503,3103,0006,620
1994-07-283,3103,3103,3103,3102,0006,620
1994-07-273,3103,3103,3103,3101,0006,620
1994-07-263,3003,3003,3003,3001,0006,600
1994-07-253,3803,3803,3803,3802,0006,760
1994-07-223,4003,4003,3803,3802,0006,760
1994-07-213,4103,4103,4003,4009,0006,800
1994-07-203,4003,4003,4003,4006,0006,800
1994-07-193,4203,4203,4203,4206,0006,840
1994-07-183,4503,4603,4003,45014,0006,900
1994-07-153,5003,5203,4703,47019,0006,940
1994-07-143,4003,4003,4003,4003,0006,800
1994-07-133,4003,4103,4003,41011,0006,820
1994-07-123,5103,5103,4503,45018,0006,900
1994-07-083,5003,5003,4803,48022,0006,960
1994-07-073,4503,4803,4503,48011,0006,960
1994-07-063,5203,5203,4503,50018,0007,000
1994-07-053,3103,5403,3103,54020,0007,080
1994-07-043,3003,3503,2403,30031,0006,600
1994-07-013,3003,3903,3003,3008,0006,600
1994-06-303,2603,3003,2603,3009,0006,600
1994-06-293,2603,2603,2003,2504,0006,500
1994-06-283,2103,2603,2103,2602,0006,520
1994-06-273,1803,1803,1803,1802,0006,360
1994-06-243,2003,2003,2003,2003,0006,400
1994-06-233,2003,2003,2003,2007,0006,400
1994-06-223,2103,2103,2003,2003,0006,400
1994-06-213,2503,2503,2103,2102,0006,420
1994-06-203,2903,3003,2903,3004,0006,600
1994-06-173,2003,3003,2003,3003,0006,600
1994-06-163,2503,2503,2503,2501,0006,500
1994-06-153,2403,2503,2403,2508,0006,500
1994-06-143,2503,2503,2503,2501,0006,500
1994-06-133,3303,3303,3303,3301,0006,660
1994-06-103,3303,3303,3303,3301,0006,660
1994-06-093,3903,3903,3303,3305,0006,660
1994-06-083,3303,3303,3303,3301,0006,660
1994-06-073,2403,2503,2403,2406,0006,480
1994-06-063,2103,2103,2103,2101,0006,420
1994-06-033,2503,2503,2003,2007,0006,400
1994-06-023,2503,2503,2003,2009,0006,400
1994-06-013,2403,2403,2403,2401,0006,480
1994-05-313,2103,2103,2103,2101,0006,420
1994-05-303,2503,2503,2203,2205,0006,440
1994-05-273,2003,2103,2003,21011,0006,420
1994-05-263,2003,2003,2003,2001,0006,400
1994-05-253,3703,4203,2003,3106,0006,620
1994-05-243,3903,3903,3003,3807,0006,760
1994-05-233,5003,5003,4003,45010,0006,900
1994-05-203,6003,6003,5003,5004,0007,000
1994-05-193,6003,6003,6003,6001,0007,200
1994-05-183,6503,6503,6003,6509,0007,300
1994-05-173,6503,6503,6003,6505,0007,300
1994-05-163,6403,6503,6003,6507,0007,300
1994-05-133,6203,6503,6003,6506,0007,300
1994-05-123,6003,6403,6003,64010,0007,280
1994-05-113,6003,6003,6003,6005,0007,200
1994-05-103,6803,6803,5703,60011,0007,200
1994-05-093,6803,6803,5903,6805,0007,360
1994-05-063,7003,7003,6903,6908,0007,380
1994-05-023,6903,6903,6903,69012,0007,380
1994-04-283,6903,6903,6003,69031,0007,380
1994-04-273,5803,6003,5603,59026,0007,180
1994-04-263,4503,5403,4503,54016,0007,080
1994-04-253,4503,5003,4503,5008,0007,000
1994-04-223,4403,5003,4403,44012,0006,880
1994-04-213,3003,4403,3003,4404,0006,880
1994-04-203,4503,4503,3503,4404,0006,880
1994-04-193,4503,4503,4503,4504,0006,900
1994-04-183,4503,4503,4503,4508,0006,900
1994-04-153,4003,4503,4003,45010,0006,900
1994-04-143,3603,4003,3003,30010,0006,600
1994-04-133,3603,4003,3603,3604,0006,720
1994-04-123,3603,3703,3603,3707,0006,740
1994-04-083,4103,4303,3503,35013,0006,700
1994-04-073,4503,4503,4003,4007,0006,800
1994-04-063,4603,4603,4103,45015,0006,900
1994-04-053,4503,4603,4503,4509,0006,900
1994-04-043,4603,4603,4603,4605,0006,920
1994-04-013,3903,4603,3903,4606,0006,920
1994-03-313,3903,3903,3903,3903,0006,780
1994-03-303,4003,4003,3503,3907,0006,780
1994-03-293,4503,4603,4103,45012,0006,900
1994-03-283,4503,5003,4103,46045,0006,920
1994-03-255,1005,1005,0505,05025,0006,733.33
1994-03-245,2005,2005,1005,10021,0006,800
1994-03-235,1305,2005,1305,18042,0006,906.67
1994-03-225,1905,1905,1005,10020,0006,800
1994-03-184,9805,0004,9805,00038,0006,666.67
1994-03-174,9904,9904,9504,95015,0006,600
1994-03-164,9805,0004,9505,00015,0006,666.67
1994-03-154,9804,9804,9004,94017,0006,586.67
1994-03-144,9305,0004,9005,00024,0006,666.67
1994-03-114,9904,9904,9304,93014,0006,573.33
1994-03-105,0005,0004,9905,00015,0006,666.67
1994-03-094,9905,0004,9905,00016,0006,666.67
1994-03-084,9005,0004,9004,95035,0006,600
1994-03-074,8404,8404,8304,8307,0006,440
1994-03-044,8504,8604,8004,85023,0006,466.67
1994-03-034,8804,8904,8504,85017,0006,466.67
1994-03-024,9004,9904,8904,90023,0006,533.33
1994-03-014,9905,0004,9004,95013,0006,600
1994-02-285,0705,0704,9505,00035,0006,666.67
1994-02-255,0005,1004,9005,010129,0006,680
1994-02-244,7704,7904,7004,78032,0006,373.33
1994-02-234,7504,8004,7004,79037,0006,386.67
1994-02-224,5904,8004,5904,80064,0006,400
1994-02-214,4004,5904,4004,59020,0006,120
1994-02-184,3504,4004,3204,40010,0005,866.67
1994-02-174,3904,4004,3004,30011,0005,733.33
1994-02-164,4404,4504,4004,40013,0005,866.67
1994-02-154,4304,4504,4004,44014,0005,920
1994-02-144,4504,4504,4504,4502,0005,933.33
1994-02-104,4204,5504,4204,50018,0006,000
1994-02-094,4104,4204,4104,4105,0005,880
1994-02-084,3504,4004,3504,4003,0005,866.67
1994-02-074,4004,4004,4004,4006,0005,866.67
1994-02-044,4004,4004,3704,4008,0005,866.67
1994-02-034,3904,4004,3904,40016,0005,866.67
1994-02-024,4004,4004,3904,39010,0005,853.33
1994-02-014,5004,5004,4504,45022,0005,933.33
1994-01-314,4604,5004,4104,5004,0006,000
1994-01-284,5004,5004,3604,36010,0005,813.33
1994-01-274,4904,5504,4704,50028,0006,000
1994-01-264,4504,5004,4004,47013,0005,960
1994-01-254,4804,5004,4804,50016,0006,000
1994-01-244,4704,4804,4004,48015,0005,973.33
1994-01-214,6504,6804,5504,67055,0006,226.67
1994-01-204,5304,7004,5304,64059,0006,186.67
1994-01-194,5004,5104,4404,50027,0006,000
1994-01-184,4604,5504,4504,500102,0006,000
1994-01-174,4504,4604,4004,46040,0005,946.67
1994-01-144,2004,4904,2004,400125,0005,866.67
1994-01-134,1504,2004,1404,20020,0005,600
1994-01-124,1204,1604,1204,15022,0005,533.33
1994-01-114,1004,1004,0804,1007,0005,466.67
1994-01-104,1004,1504,1004,1008,0005,466.67
1994-01-074,0504,0504,0004,05014,0005,400
1994-01-064,0504,0504,0504,0502,0005,400
1994-01-054,0004,1004,0004,10010,0005,466.67
1994-01-044,0004,0004,0004,0001,0005,333.33

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