5935 元旦ビューティ工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 737 | 740 | 737 | 740 | 4,000 | 1,480 |
| 1997-12-25 | 739 | 740 | 739 | 740 | 3,000 | 1,480 |
| 1997-12-24 | 743 | 743 | 743 | 743 | 7,000 | 1,486 |
| 1997-12-22 | 760 | 760 | 743 | 743 | 12,000 | 1,486 |
| 1997-12-18 | 760 | 760 | 750 | 760 | 3,000 | 1,520 |
| 1997-12-17 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1997-12-15 | 740 | 770 | 740 | 770 | 9,000 | 1,540 |
| 1997-12-12 | 740 | 750 | 740 | 750 | 3,000 | 1,500 |
| 1997-12-10 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1997-12-05 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1997-12-02 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1997-12-01 | 769 | 770 | 769 | 770 | 3,000 | 1,540 |
| 1997-11-28 | 768 | 769 | 767 | 769 | 4,000 | 1,538 |
| 1997-11-25 | 778 | 778 | 769 | 770 | 8,000 | 1,540 |
| 1997-11-18 | 795 | 798 | 795 | 798 | 2,000 | 1,596 |
| 1997-11-17 | 790 | 795 | 790 | 795 | 2,000 | 1,590 |
| 1997-11-12 | 790 | 799 | 790 | 799 | 2,000 | 1,598 |
| 1997-11-10 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-11-05 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1997-11-04 | 840 | 880 | 840 | 880 | 4,000 | 1,760 |
| 1997-10-31 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 1997-10-28 | 893 | 894 | 893 | 894 | 3,000 | 1,788 |
| 1997-10-27 | 899 | 899 | 899 | 899 | 2,000 | 1,798 |
| 1997-10-22 | 894 | 895 | 894 | 895 | 5,000 | 1,790 |
| 1997-10-20 | 899 | 899 | 898 | 899 | 3,000 | 1,798 |
| 1997-10-17 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1997-10-16 | 840 | 850 | 840 | 850 | 3,000 | 1,700 |
| 1997-10-15 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1997-10-13 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 1997-10-09 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1997-10-08 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1997-10-06 | 939 | 939 | 939 | 939 | 1,000 | 1,878 |
| 1997-10-02 | 919 | 919 | 919 | 919 | 1,000 | 1,838 |
| 1997-10-01 | 920 | 920 | 919 | 919 | 3,000 | 1,838 |
| 1997-09-30 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1997-09-29 | 900 | 940 | 900 | 939 | 3,000 | 1,878 |
| 1997-09-26 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 1997-09-25 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 1997-09-24 | 930 | 930 | 900 | 900 | 2,000 | 1,800 |
| 1997-09-22 | 979 | 1,000 | 979 | 1,000 | 5,000 | 2,000 |
| 1997-09-18 | 1,070 | 1,070 | 1,050 | 1,060 | 3,000 | 2,120 |
| 1997-09-17 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 1997-09-16 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 2,200 |
| 1997-09-12 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 2,160 |
| 1997-09-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1997-09-05 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1997-09-03 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1997-09-01 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 2,260 |
| 1997-08-28 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 2,260 |
| 1997-08-27 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 2,260 |
| 1997-08-26 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,260 |
| 1997-08-22 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 2,240 |
| 1997-08-20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,300 |
| 1997-08-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-08-18 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 2,300 |
| 1997-08-15 | 1,140 | 1,160 | 1,140 | 1,160 | 5,000 | 2,320 |
| 1997-08-13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,320 |
| 1997-08-12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,320 |
| 1997-08-07 | 1,130 | 1,180 | 1,130 | 1,180 | 3,000 | 2,360 |
| 1997-08-01 | 1,200 | 1,200 | 1,160 | 1,190 | 4,000 | 2,380 |
| 1997-07-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1997-07-28 | 1,170 | 1,210 | 1,170 | 1,210 | 10,000 | 2,420 |
| 1997-07-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1997-07-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1997-07-22 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 | 2,400 |
| 1997-07-18 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 2,360 |
| 1997-07-15 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 | 2,380 |
| 1997-07-14 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 2,340 |
| 1997-07-11 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1997-07-09 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 2,320 |
| 1997-07-08 | 1,140 | 1,180 | 1,140 | 1,180 | 7,000 | 2,360 |
| 1997-07-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-07-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1997-07-03 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 2,320 |
| 1997-07-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1997-07-01 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 2,320 |
| 1997-06-30 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 2,300 |
| 1997-06-25 | 1,120 | 1,160 | 1,120 | 1,160 | 7,000 | 2,320 |
| 1997-06-24 | 1,150 | 1,170 | 1,150 | 1,160 | 13,000 | 2,320 |
| 1997-06-19 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 2,300 |
| 1997-06-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1997-06-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-06-13 | 1,160 | 1,160 | 1,140 | 1,160 | 4,000 | 2,320 |
| 1997-06-12 | 1,120 | 1,190 | 1,120 | 1,180 | 9,000 | 2,360 |
| 1997-06-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 1997-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1997-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1997-06-05 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 2,200 |
| 1997-06-03 | 1,080 | 1,110 | 1,060 | 1,110 | 4,000 | 2,220 |
| 1997-06-02 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 | 2,220 |
| 1997-05-30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 1997-05-29 | 1,080 | 1,120 | 1,080 | 1,120 | 2,000 | 2,240 |
| 1997-05-28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,260 |
| 1997-05-27 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 2,260 |
| 1997-05-26 | 1,080 | 1,130 | 1,080 | 1,130 | 8,000 | 2,260 |
| 1997-05-23 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 | 2,120 |
| 1997-05-22 | 1,040 | 1,100 | 1,030 | 1,100 | 16,000 | 2,200 |
| 1997-05-21 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 | 2,060 |
| 1997-05-20 | 1,000 | 1,000 | 990 | 990 | 2,000 | 1,980 |
| 1997-05-19 | 999 | 1,000 | 999 | 1,000 | 5,000 | 2,000 |
| 1997-05-16 | 970 | 989 | 970 | 989 | 6,000 | 1,978 |
| 1997-05-15 | 950 | 950 | 950 | 950 | 4,000 | 1,900 |
| 1997-05-14 | 950 | 950 | 949 | 949 | 2,000 | 1,898 |
| 1997-05-13 | 970 | 985 | 970 | 980 | 10,000 | 1,960 |
| 1997-05-12 | 910 | 970 | 910 | 970 | 11,000 | 1,940 |
| 1997-05-09 | 910 | 910 | 909 | 910 | 20,000 | 1,820 |
| 1997-05-08 | 960 | 960 | 900 | 940 | 19,000 | 1,880 |
| 1997-05-07 | 998 | 998 | 970 | 980 | 10,000 | 1,960 |
| 1997-05-06 | 1,020 | 1,020 | 990 | 1,000 | 29,000 | 2,000 |
| 1997-05-02 | 1,030 | 1,050 | 1,020 | 1,030 | 22,000 | 2,060 |
| 1997-05-01 | 1,080 | 1,080 | 1,010 | 1,040 | 13,000 | 2,080 |
| 1997-04-30 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,180 |
| 1997-04-28 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 2,260 |
| 1997-04-25 | 1,140 | 1,150 | 1,140 | 1,140 | 6,000 | 2,280 |
| 1997-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1997-04-23 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1997-04-22 | 1,210 | 1,230 | 1,210 | 1,230 | 12,000 | 2,460 |
| 1997-04-21 | 1,250 | 1,270 | 1,250 | 1,250 | 22,000 | 2,500 |
| 1997-04-18 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 | 2,500 |
| 1997-04-15 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,640 |
| 1997-04-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1997-04-09 | 1,400 | 1,410 | 1,400 | 1,410 | 17,000 | 2,820 |
| 1997-04-07 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 2,860 |
| 1997-04-01 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 2,940 |
| 1997-03-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 2,900 |
| 1997-03-27 | 1,420 | 1,450 | 1,420 | 1,450 | 8,000 | 2,900 |
| 1997-03-25 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 2,880 |
| 1997-03-24 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 2,840 |
| 1997-03-21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 2,840 |
| 1997-03-18 | 1,470 | 1,470 | 1,430 | 1,470 | 5,000 | 2,940 |
| 1997-03-17 | 1,530 | 1,530 | 1,450 | 1,500 | 11,000 | 3,000 |
| 1997-03-12 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 3,080 |
| 1997-03-10 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 3,080 |
| 1997-03-07 | 1,540 | 1,540 | 1,540 | 1,540 | 11,000 | 3,080 |
| 1997-03-06 | 1,550 | 1,620 | 1,550 | 1,550 | 5,000 | 3,100 |
| 1997-03-05 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 3,100 |
| 1997-03-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 3,220 |
| 1997-03-03 | 1,620 | 1,620 | 1,600 | 1,620 | 5,000 | 3,240 |
| 1997-02-28 | 1,590 | 1,620 | 1,590 | 1,620 | 3,000 | 3,240 |
| 1997-02-27 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 3,300 |
| 1997-02-26 | 1,660 | 1,660 | 1,660 | 1,660 | 10,000 | 3,320 |
| 1997-02-25 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 3,300 |
| 1997-02-24 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 3,340 |
| 1997-02-19 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 3,340 |
| 1997-02-18 | 1,680 | 1,700 | 1,650 | 1,700 | 27,000 | 3,400 |
| 1997-02-17 | 1,700 | 1,710 | 1,650 | 1,680 | 5,000 | 3,360 |
| 1997-02-14 | 1,700 | 1,730 | 1,700 | 1,730 | 8,000 | 3,460 |
| 1997-02-13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 3,420 |
| 1997-02-12 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 3,540 |
| 1997-02-10 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 3,540 |
| 1997-02-07 | 1,700 | 1,780 | 1,700 | 1,780 | 26,000 | 3,560 |
| 1997-02-06 | 1,750 | 1,750 | 1,710 | 1,750 | 16,000 | 3,500 |
| 1997-02-05 | 1,700 | 1,760 | 1,700 | 1,740 | 10,000 | 3,480 |
| 1997-02-04 | 1,740 | 1,740 | 1,700 | 1,700 | 4,000 | 3,400 |
| 1997-02-03 | 1,750 | 1,770 | 1,700 | 1,770 | 24,000 | 3,540 |
| 1997-01-31 | 1,700 | 1,760 | 1,700 | 1,750 | 31,000 | 3,500 |
| 1997-01-30 | 1,660 | 1,750 | 1,650 | 1,660 | 33,000 | 3,320 |
| 1997-01-29 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 3,320 |
| 1997-01-28 | 1,710 | 1,710 | 1,700 | 1,700 | 7,000 | 3,400 |
| 1997-01-27 | 1,720 | 1,720 | 1,710 | 1,710 | 7,000 | 3,420 |
| 1997-01-24 | 1,730 | 1,730 | 1,710 | 1,730 | 3,000 | 3,460 |
| 1997-01-23 | 1,650 | 1,770 | 1,650 | 1,770 | 15,000 | 3,540 |
| 1997-01-22 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 3,300 |
| 1997-01-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1997-01-20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 3,380 |
| 1997-01-17 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 3,380 |
| 1997-01-16 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 3,300 |
| 1997-01-14 | 1,640 | 1,650 | 1,640 | 1,650 | 3,000 | 3,300 |
| 1997-01-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1997-01-10 | 1,660 | 1,660 | 1,650 | 1,650 | 10,000 | 3,300 |
| 1997-01-09 | 1,680 | 1,680 | 1,670 | 1,670 | 10,000 | 3,340 |
| 1997-01-08 | 1,710 | 1,710 | 1,680 | 1,710 | 8,000 | 3,420 |
| 1997-01-07 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 | 3,420 |
| 1997-01-06 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 3,420 |
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