5935 元旦ビューティ工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 3,420 |
| 1996-12-26 | 1,730 | 1,730 | 1,700 | 1,700 | 7,000 | 3,400 |
| 1996-12-25 | 1,730 | 1,740 | 1,730 | 1,740 | 8,000 | 3,480 |
| 1996-12-24 | 1,730 | 1,740 | 1,730 | 1,740 | 5,000 | 3,480 |
| 1996-12-20 | 1,730 | 1,730 | 1,720 | 1,730 | 11,000 | 3,460 |
| 1996-12-19 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 3,480 |
| 1996-12-18 | 1,740 | 1,750 | 1,730 | 1,750 | 7,000 | 3,500 |
| 1996-12-16 | 1,740 | 1,740 | 1,740 | 1,740 | 8,000 | 3,480 |
| 1996-12-13 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 3,480 |
| 1996-12-12 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 3,500 |
| 1996-12-11 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 3,500 |
| 1996-12-10 | 1,700 | 1,740 | 1,700 | 1,740 | 3,000 | 3,480 |
| 1996-12-05 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 3,400 |
| 1996-12-04 | 1,700 | 1,730 | 1,700 | 1,730 | 15,000 | 3,460 |
| 1996-12-03 | 1,750 | 1,810 | 1,710 | 1,730 | 18,000 | 3,460 |
| 1996-12-02 | 1,770 | 1,770 | 1,750 | 1,750 | 4,000 | 3,500 |
| 1996-11-29 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 3,540 |
| 1996-11-28 | 1,840 | 1,850 | 1,800 | 1,800 | 10,000 | 3,600 |
| 1996-11-27 | 1,850 | 1,850 | 1,840 | 1,840 | 13,000 | 3,680 |
| 1996-11-26 | 1,860 | 1,900 | 1,850 | 1,870 | 129,000 | 3,740 |
| 1996-11-25 | 1,870 | 1,870 | 1,840 | 1,840 | 16,000 | 3,680 |
| 1996-11-22 | 1,760 | 1,830 | 1,760 | 1,790 | 129,000 | 3,580 |
| 1996-11-21 | 1,720 | 1,760 | 1,710 | 1,740 | 26,000 | 3,480 |
| 1996-11-19 | 1,700 | 1,730 | 1,700 | 1,720 | 8,000 | 3,440 |
| 1996-11-18 | 1,660 | 1,700 | 1,660 | 1,700 | 10,000 | 3,400 |
| 1996-11-15 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 | 3,340 |
| 1996-11-14 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 3,360 |
| 1996-11-13 | 1,710 | 1,720 | 1,710 | 1,710 | 39,000 | 3,420 |
| 1996-11-12 | 1,720 | 1,720 | 1,710 | 1,710 | 15,000 | 3,420 |
| 1996-11-11 | 1,730 | 1,730 | 1,710 | 1,710 | 8,000 | 3,420 |
| 1996-11-08 | 1,730 | 1,730 | 1,720 | 1,730 | 15,000 | 3,460 |
| 1996-11-07 | 1,700 | 1,740 | 1,700 | 1,740 | 2,000 | 3,480 |
| 1996-11-06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 3,460 |
| 1996-11-05 | 1,730 | 1,740 | 1,730 | 1,740 | 6,000 | 3,480 |
| 1996-11-01 | 1,780 | 1,810 | 1,780 | 1,810 | 4,000 | 3,620 |
| 1996-10-31 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 3,560 |
| 1996-10-28 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 3,540 |
| 1996-10-25 | 1,700 | 1,760 | 1,700 | 1,760 | 3,000 | 3,520 |
| 1996-10-24 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 3,460 |
| 1996-10-22 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 3,540 |
| 1996-10-18 | 1,750 | 1,780 | 1,750 | 1,780 | 2,000 | 3,560 |
| 1996-10-17 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 3,500 |
| 1996-10-15 | 1,750 | 1,770 | 1,750 | 1,770 | 9,000 | 3,540 |
| 1996-10-14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 3,520 |
| 1996-10-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 3,500 |
| 1996-10-08 | 1,800 | 1,800 | 1,750 | 1,750 | 24,000 | 3,500 |
| 1996-10-02 | 1,760 | 1,760 | 1,750 | 1,750 | 4,000 | 3,500 |
| 1996-10-01 | 1,810 | 1,810 | 1,750 | 1,750 | 22,000 | 3,500 |
| 1996-09-30 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 3,560 |
| 1996-09-25 | 1,810 | 1,810 | 1,750 | 1,750 | 3,000 | 3,500 |
| 1996-09-24 | 1,780 | 1,810 | 1,780 | 1,810 | 3,000 | 3,620 |
| 1996-09-18 | 1,820 | 1,820 | 1,800 | 1,800 | 3,000 | 3,600 |
| 1996-09-13 | 1,800 | 1,850 | 1,800 | 1,850 | 11,000 | 3,700 |
| 1996-09-12 | 1,750 | 1,750 | 1,750 | 1,750 | 21,000 | 3,500 |
| 1996-09-11 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 3,500 |
| 1996-09-09 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 3,520 |
| 1996-09-04 | 1,840 | 1,840 | 1,770 | 1,770 | 4,000 | 3,540 |
| 1996-09-03 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 | 3,700 |
| 1996-09-02 | 1,800 | 1,850 | 1,800 | 1,850 | 6,000 | 3,700 |
| 1996-08-30 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 3,600 |
| 1996-08-29 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 3,600 |
| 1996-08-28 | 1,800 | 1,850 | 1,800 | 1,800 | 4,000 | 3,600 |
| 1996-08-27 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 3,600 |
| 1996-08-26 | 1,800 | 1,800 | 1,800 | 1,800 | 19,000 | 3,600 |
| 1996-08-22 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 | 3,600 |
| 1996-08-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 3,500 |
| 1996-08-15 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 3,500 |
| 1996-08-12 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 3,300 |
| 1996-08-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1996-08-06 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 3,380 |
| 1996-08-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 3,500 |
| 1996-08-02 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 3,500 |
| 1996-08-01 | 1,760 | 1,830 | 1,760 | 1,830 | 3,000 | 3,660 |
| 1996-07-29 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 | 3,600 |
| 1996-07-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 3,600 |
| 1996-07-25 | 1,830 | 1,830 | 1,800 | 1,800 | 5,000 | 3,600 |
| 1996-07-24 | 1,830 | 1,850 | 1,800 | 1,840 | 15,000 | 3,680 |
| 1996-07-23 | 1,830 | 1,830 | 1,830 | 1,830 | 9,000 | 3,660 |
| 1996-07-22 | 1,830 | 1,850 | 1,830 | 1,850 | 7,000 | 3,700 |
| 1996-07-19 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 3,600 |
| 1996-07-18 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 | 3,560 |
| 1996-07-15 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 3,660 |
| 1996-07-12 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 3,660 |
| 1996-07-11 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 3,600 |
| 1996-07-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 3,600 |
| 1996-07-09 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 3,660 |
| 1996-07-08 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 3,700 |
| 1996-07-05 | 1,760 | 1,790 | 1,760 | 1,790 | 2,000 | 3,580 |
| 1996-07-03 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 3,640 |
| 1996-07-02 | 1,800 | 1,850 | 1,800 | 1,830 | 5,000 | 3,660 |
| 1996-07-01 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 3,600 |
| 1996-06-28 | 1,790 | 1,810 | 1,790 | 1,800 | 15,000 | 3,600 |
| 1996-06-26 | 1,750 | 1,770 | 1,750 | 1,770 | 3,000 | 3,540 |
| 1996-06-25 | 1,710 | 1,740 | 1,710 | 1,740 | 4,000 | 3,480 |
| 1996-06-24 | 1,690 | 1,740 | 1,690 | 1,710 | 5,000 | 3,420 |
| 1996-06-21 | 1,650 | 1,670 | 1,650 | 1,670 | 4,000 | 3,340 |
| 1996-06-20 | 1,700 | 1,720 | 1,700 | 1,700 | 4,000 | 3,400 |
| 1996-06-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 3,400 |
| 1996-06-18 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 3,440 |
| 1996-06-12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 3,460 |
| 1996-06-10 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 3,260 |
| 1996-06-07 | 1,740 | 1,770 | 1,740 | 1,750 | 3,000 | 3,500 |
| 1996-06-06 | 1,770 | 1,770 | 1,740 | 1,740 | 4,000 | 3,480 |
| 1996-06-05 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 3,240 |
| 1996-06-04 | 1,650 | 1,770 | 1,650 | 1,770 | 6,000 | 3,540 |
| 1996-06-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1996-05-31 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 3,300 |
| 1996-05-30 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 3,300 |
| 1996-05-28 | 1,630 | 1,650 | 1,600 | 1,650 | 17,000 | 3,300 |
| 1996-05-27 | 1,700 | 1,700 | 1,630 | 1,630 | 15,000 | 3,260 |
| 1996-05-24 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 3,440 |
| 1996-05-22 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 3,540 |
| 1996-05-21 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 3,500 |
| 1996-05-20 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 3,560 |
| 1996-05-17 | 1,790 | 1,790 | 1,780 | 1,790 | 6,000 | 3,580 |
| 1996-05-15 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 3,580 |
| 1996-05-13 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 3,520 |
| 1996-05-10 | 1,770 | 1,770 | 1,660 | 1,760 | 3,000 | 3,520 |
| 1996-05-07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 3,620 |
| 1996-05-02 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 3,620 |
| 1996-05-01 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 3,640 |
| 1996-04-26 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 3,380 |
| 1996-04-25 | 1,650 | 1,690 | 1,650 | 1,690 | 2,000 | 3,380 |
| 1996-04-23 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 3,400 |
| 1996-04-22 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 3,400 |
| 1996-04-18 | 1,700 | 1,700 | 1,630 | 1,630 | 2,000 | 3,260 |
| 1996-04-15 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 3,400 |
| 1996-04-12 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 3,400 |
| 1996-04-10 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 3,300 |
| 1996-04-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 3,320 |
| 1996-04-08 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 3,400 |
| 1996-04-05 | 1,660 | 1,690 | 1,660 | 1,690 | 2,000 | 3,380 |
| 1996-04-04 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 3,380 |
| 1996-04-02 | 1,700 | 1,750 | 1,700 | 1,700 | 9,000 | 3,400 |
| 1996-04-01 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 3,400 |
| 1996-03-29 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1996-03-28 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 3,200 |
| 1996-03-27 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 3,160 |
| 1996-03-26 | 1,550 | 1,580 | 1,550 | 1,580 | 4,000 | 3,160 |
| 1996-03-22 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 3,140 |
| 1996-03-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
| 1996-03-18 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 3,100 |
| 1996-03-15 | 1,540 | 1,570 | 1,540 | 1,570 | 3,000 | 3,140 |
| 1996-03-12 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 3,100 |
| 1996-03-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
| 1996-03-06 | 1,520 | 1,580 | 1,520 | 1,580 | 2,000 | 3,160 |
| 1996-03-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,160 |
| 1996-03-01 | 1,580 | 1,590 | 1,550 | 1,590 | 6,000 | 3,180 |
| 1996-02-28 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 3,200 |
| 1996-02-22 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 3,100 |
| 1996-02-21 | 1,590 | 1,600 | 1,580 | 1,580 | 3,000 | 3,160 |
| 1996-02-20 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,180 |
| 1996-02-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1996-02-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 1996-02-13 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 3,220 |
| 1996-02-09 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 3,220 |
| 1996-02-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 1996-02-06 | 1,450 | 1,600 | 1,450 | 1,600 | 2,000 | 3,200 |
| 1996-02-05 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 3,220 |
| 1996-02-01 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 3,220 |
| 1996-01-26 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 3,240 |
| 1996-01-25 | 1,600 | 1,630 | 1,600 | 1,630 | 5,000 | 3,260 |
| 1996-01-22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 3,300 |
| 1996-01-19 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 3,260 |
| 1996-01-18 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 3,280 |
| 1996-01-17 | 1,630 | 1,640 | 1,630 | 1,640 | 10,000 | 3,280 |
| 1996-01-16 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 3,280 |
| 1996-01-12 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 3,280 |
| 1996-01-11 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,160 |
| 1996-01-10 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 3,220 |
| 1996-01-09 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 3,280 |
| 1996-01-08 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 3,300 |
| 1996-01-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1996-01-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
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