5935 元旦ビューティ工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 2,840 |
| 1995-12-25 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 2,880 |
| 1995-12-22 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 2,900 |
| 1995-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 2,900 |
| 1995-12-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,900 |
| 1995-12-15 | 1,440 | 1,450 | 1,420 | 1,420 | 12,000 | 2,840 |
| 1995-12-14 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 2,840 |
| 1995-12-13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 2,840 |
| 1995-12-12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 2,840 |
| 1995-12-11 | 1,360 | 1,360 | 1,360 | 1,360 | 35,000 | 2,720 |
| 1995-12-06 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 2,700 |
| 1995-12-05 | 1,370 | 1,370 | 1,290 | 1,350 | 32,000 | 2,700 |
| 1995-12-04 | 1,340 | 1,350 | 1,340 | 1,350 | 17,000 | 2,700 |
| 1995-12-01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1995-11-28 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 2,720 |
| 1995-11-24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 2,720 |
| 1995-11-22 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1995-11-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 1995-11-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1995-11-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 2,780 |
| 1995-11-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,800 |
| 1995-11-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1995-11-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,620 |
| 1995-11-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,860 |
| 1995-11-01 | 1,400 | 1,440 | 1,400 | 1,440 | 3,000 | 2,880 |
| 1995-10-27 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1995-10-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1995-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1995-10-23 | 1,370 | 1,460 | 1,370 | 1,460 | 3,000 | 2,920 |
| 1995-10-18 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1995-10-16 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1995-10-12 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 2,640 |
| 1995-10-09 | 1,320 | 1,320 | 1,320 | 1,320 | 15,000 | 2,640 |
| 1995-10-06 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 2,640 |
| 1995-10-05 | 1,270 | 1,330 | 1,270 | 1,330 | 3,000 | 2,660 |
| 1995-10-03 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 2,660 |
| 1995-10-02 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 2,660 |
| 1995-09-28 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 | 2,620 |
| 1995-09-25 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1995-09-22 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 2,660 |
| 1995-09-18 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 | 2,660 |
| 1995-09-14 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 2,360 |
| 1995-09-12 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 2,240 |
| 1995-09-11 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,180 |
| 1995-09-08 | 1,110 | 1,110 | 1,080 | 1,090 | 6,000 | 2,180 |
| 1995-09-07 | 1,210 | 1,210 | 1,150 | 1,150 | 3,000 | 2,300 |
| 1995-09-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1995-09-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1995-09-04 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1995-09-01 | 1,350 | 1,350 | 1,350 | 1,350 | 38,000 | 2,700 |
| 1995-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1995-08-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1995-08-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1995-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 2,600 |
| 1995-08-18 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 2,760 |
| 1995-08-16 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 2,760 |
| 1995-08-15 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 2,760 |
| 1995-08-14 | 1,400 | 1,410 | 1,380 | 1,380 | 3,000 | 2,760 |
| 1995-08-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1995-08-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1995-08-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1995-08-01 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 2,820 |
| 1995-07-28 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 2,820 |
| 1995-07-26 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 2,860 |
| 1995-07-25 | 1,440 | 1,440 | 1,440 | 1,440 | 30,000 | 2,880 |
| 1995-07-24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 2,900 |
| 1995-07-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,860 |
| 1995-07-19 | 1,440 | 1,450 | 1,440 | 1,450 | 8,000 | 2,900 |
| 1995-07-18 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 2,900 |
| 1995-07-17 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 | 2,900 |
| 1995-07-12 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 2,580 |
| 1995-07-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1995-07-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1995-06-30 | 1,260 | 1,290 | 1,260 | 1,290 | 31,000 | 2,580 |
| 1995-06-28 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 2,480 |
| 1995-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1995-06-23 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1995-06-22 | 1,310 | 1,330 | 1,310 | 1,330 | 4,000 | 2,660 |
| 1995-06-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1995-06-15 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,640 |
| 1995-06-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1995-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1995-06-01 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 2,780 |
| 1995-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1995-05-29 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1995-05-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1995-05-25 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 2,900 |
| 1995-05-24 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 2,900 |
| 1995-05-23 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 2,900 |
| 1995-05-22 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 | 2,900 |
| 1995-05-18 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 2,840 |
| 1995-05-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,860 |
| 1995-05-16 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 2,900 |
| 1995-05-15 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 2,860 |
| 1995-05-12 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 2,820 |
| 1995-05-08 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 2,840 |
| 1995-05-02 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 2,840 |
| 1995-05-01 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 2,700 |
| 1995-04-28 | 1,290 | 1,350 | 1,290 | 1,340 | 9,000 | 2,680 |
| 1995-04-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1995-04-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1995-04-25 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,680 |
| 1995-04-24 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 2,680 |
| 1995-04-19 | 1,300 | 1,300 | 1,300 | 1,300 | 28,000 | 2,600 |
| 1995-04-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1995-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1995-04-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1995-04-12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1995-04-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1995-04-06 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 2,580 |
| 1995-04-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1995-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1995-03-31 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 2,600 |
| 1995-03-30 | 1,250 | 1,300 | 1,250 | 1,300 | 6,000 | 2,600 |
| 1995-03-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,420 |
| 1995-03-28 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 | 2,300 |
| 1995-03-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1995-03-24 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 2,180 |
| 1995-03-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1995-03-22 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 2,340 |
| 1995-03-20 | 1,190 | 1,190 | 1,080 | 1,080 | 7,000 | 2,160 |
| 1995-03-17 | 1,240 | 1,240 | 1,190 | 1,190 | 4,000 | 2,380 |
| 1995-03-16 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 2,560 |
| 1995-03-15 | 1,310 | 1,310 | 1,280 | 1,300 | 16,000 | 2,600 |
| 1995-03-14 | 1,240 | 1,300 | 1,190 | 1,300 | 28,000 | 2,600 |
| 1995-03-13 | 1,310 | 1,320 | 1,280 | 1,280 | 14,000 | 2,560 |
| 1995-03-10 | 1,320 | 1,320 | 1,280 | 1,300 | 17,000 | 2,600 |
| 1995-03-09 | 1,310 | 1,360 | 1,290 | 1,320 | 149,000 | 2,640 |
| 1995-03-08 | 1,300 | 1,310 | 1,280 | 1,280 | 122,000 | 2,560 |
| 1995-03-07 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 2,960 |
| 1995-03-03 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 4,360 |
| 1995-03-01 | 2,390 | 2,390 | 2,390 | 2,390 | 13,000 | 4,780 |
| 1995-02-28 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 4,720 |
| 1995-02-24 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 4,720 |
| 1995-02-23 | 2,360 | 2,370 | 2,360 | 2,370 | 2,000 | 4,740 |
| 1995-02-22 | 2,390 | 2,390 | 2,370 | 2,370 | 5,000 | 4,740 |
| 1995-02-21 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 4,800 |
| 1995-02-20 | 2,400 | 2,410 | 2,400 | 2,400 | 8,000 | 4,800 |
| 1995-02-17 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 4,800 |
| 1995-02-16 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 4,860 |
| 1995-02-15 | 2,460 | 2,460 | 2,430 | 2,430 | 10,000 | 4,860 |
| 1995-02-14 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 4,880 |
| 1995-02-13 | 2,440 | 2,470 | 2,410 | 2,440 | 9,000 | 4,880 |
| 1995-02-10 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 4,800 |
| 1995-02-09 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 4,700 |
| 1995-02-08 | 2,400 | 2,400 | 2,350 | 2,350 | 5,000 | 4,700 |
| 1995-02-07 | 2,380 | 2,400 | 2,380 | 2,400 | 10,000 | 4,800 |
| 1995-02-02 | 2,350 | 2,350 | 2,300 | 2,300 | 6,000 | 4,600 |
| 1995-02-01 | 2,480 | 2,480 | 2,300 | 2,300 | 10,000 | 4,600 |
| 1995-01-31 | 2,500 | 2,500 | 2,400 | 2,500 | 9,000 | 5,000 |
| 1995-01-30 | 2,390 | 2,510 | 2,390 | 2,510 | 22,000 | 5,020 |
| 1995-01-27 | 2,400 | 2,410 | 2,370 | 2,370 | 15,000 | 4,740 |
| 1995-01-26 | 2,360 | 2,410 | 2,360 | 2,400 | 22,000 | 4,800 |
| 1995-01-25 | 2,210 | 2,360 | 2,210 | 2,360 | 10,000 | 4,720 |
| 1995-01-24 | 2,100 | 2,240 | 2,100 | 2,160 | 6,000 | 4,320 |
| 1995-01-23 | 2,310 | 2,310 | 2,100 | 2,100 | 9,000 | 4,200 |
| 1995-01-19 | 2,350 | 2,430 | 2,350 | 2,400 | 19,000 | 4,800 |
| 1995-01-18 | 2,250 | 2,470 | 2,250 | 2,330 | 57,000 | 4,660 |
| 1995-01-17 | 2,280 | 2,300 | 2,200 | 2,220 | 8,000 | 4,440 |
| 1995-01-13 | 2,280 | 2,280 | 2,250 | 2,280 | 9,000 | 4,560 |
| 1995-01-12 | 2,400 | 2,400 | 2,310 | 2,310 | 13,000 | 4,620 |
| 1995-01-11 | 2,240 | 2,420 | 2,240 | 2,410 | 61,000 | 4,820 |
| 1995-01-10 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 4,480 |
| 1995-01-09 | 2,270 | 2,270 | 2,250 | 2,250 | 4,000 | 4,500 |
| 1995-01-05 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 4,660 |
| 1995-01-04 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 4,660 |
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