5935 元旦ビューティ工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 | 2,100 |
| 1998-12-25 | 949 | 950 | 920 | 950 | 10,000 | 1,900 |
| 1998-12-22 | 950 | 970 | 950 | 969 | 4,000 | 1,938 |
| 1998-12-18 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1998-12-16 | 950 | 950 | 950 | 950 | 5,000 | 1,900 |
| 1998-12-15 | 952 | 952 | 949 | 949 | 4,000 | 1,898 |
| 1998-12-14 | 902 | 902 | 900 | 902 | 6,000 | 1,804 |
| 1998-12-11 | 801 | 802 | 801 | 802 | 2,000 | 1,604 |
| 1998-12-09 | 805 | 806 | 805 | 805 | 3,000 | 1,610 |
| 1998-12-08 | 730 | 807 | 730 | 807 | 9,000 | 1,614 |
| 1998-12-07 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 1998-12-02 | 909 | 909 | 909 | 909 | 1,000 | 1,818 |
| 1998-12-01 | 909 | 909 | 909 | 909 | 3,000 | 1,818 |
| 1998-11-30 | 809 | 809 | 809 | 809 | 4,000 | 1,618 |
| 1998-11-25 | 870 | 870 | 869 | 869 | 2,000 | 1,738 |
| 1998-11-24 | 865 | 870 | 865 | 870 | 3,000 | 1,740 |
| 1998-11-18 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1998-11-16 | 885 | 885 | 885 | 885 | 2,000 | 1,770 |
| 1998-11-12 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1998-11-05 | 919 | 919 | 919 | 919 | 1,000 | 1,838 |
| 1998-11-02 | 930 | 930 | 930 | 930 | 3,000 | 1,860 |
| 1998-10-30 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1998-10-28 | 943 | 943 | 943 | 943 | 3,000 | 1,886 |
| 1998-10-26 | 944 | 944 | 944 | 944 | 2,000 | 1,888 |
| 1998-10-22 | 944 | 945 | 944 | 945 | 4,000 | 1,890 |
| 1998-10-20 | 953 | 953 | 950 | 950 | 2,000 | 1,900 |
| 1998-10-19 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 1998-10-15 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 1998-10-12 | 969 | 969 | 969 | 969 | 2,000 | 1,938 |
| 1998-10-05 | 973 | 973 | 973 | 973 | 1,000 | 1,946 |
| 1998-10-02 | 974 | 974 | 974 | 974 | 1,000 | 1,948 |
| 1998-10-01 | 970 | 975 | 970 | 975 | 3,000 | 1,950 |
| 1998-09-28 | 996 | 996 | 996 | 996 | 3,000 | 1,992 |
| 1998-09-25 | 997 | 997 | 997 | 997 | 2,000 | 1,994 |
| 1998-09-22 | 998 | 999 | 998 | 999 | 3,000 | 1,998 |
| 1998-09-18 | 999 | 999 | 999 | 999 | 2,000 | 1,998 |
| 1998-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1998-09-14 | 915 | 985 | 915 | 985 | 2,000 | 1,970 |
| 1998-09-07 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 1998-09-01 | 915 | 915 | 915 | 915 | 4,000 | 1,830 |
| 1998-08-31 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 1998-08-28 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 1998-08-25 | 917 | 918 | 917 | 918 | 3,000 | 1,836 |
| 1998-08-24 | 930 | 930 | 920 | 920 | 5,000 | 1,840 |
| 1998-08-21 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1998-08-20 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1998-08-19 | 968 | 968 | 968 | 968 | 1,000 | 1,936 |
| 1998-08-18 | 968 | 968 | 968 | 968 | 2,000 | 1,936 |
| 1998-08-17 | 938 | 938 | 938 | 938 | 1,000 | 1,876 |
| 1998-08-12 | 789 | 809 | 789 | 809 | 3,000 | 1,618 |
| 1998-08-11 | 749 | 749 | 749 | 749 | 9,000 | 1,498 |
| 1998-08-05 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 1998-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1998-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 1998-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1998-07-22 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 2,040 |
| 1998-07-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1998-07-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1998-07-16 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 2,020 |
| 1998-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1998-07-08 | 1,020 | 1,030 | 1,000 | 1,020 | 4,000 | 2,040 |
| 1998-07-07 | 950 | 1,000 | 950 | 1,000 | 5,000 | 2,000 |
| 1998-07-06 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1998-07-01 | 879 | 899 | 879 | 889 | 3,000 | 1,778 |
| 1998-06-29 | 869 | 879 | 869 | 879 | 3,000 | 1,758 |
| 1998-06-25 | 850 | 859 | 850 | 859 | 3,000 | 1,718 |
| 1998-06-22 | 840 | 850 | 840 | 850 | 4,000 | 1,700 |
| 1998-06-18 | 834 | 838 | 834 | 838 | 3,000 | 1,676 |
| 1998-06-15 | 838 | 838 | 838 | 838 | 2,000 | 1,676 |
| 1998-06-12 | 838 | 838 | 838 | 838 | 2,000 | 1,676 |
| 1998-06-05 | 839 | 839 | 839 | 839 | 1,000 | 1,678 |
| 1998-06-01 | 860 | 860 | 840 | 840 | 4,000 | 1,680 |
| 1998-05-28 | 849 | 849 | 830 | 840 | 5,000 | 1,680 |
| 1998-05-25 | 832 | 842 | 832 | 842 | 3,000 | 1,684 |
| 1998-05-22 | 841 | 841 | 841 | 841 | 5,000 | 1,682 |
| 1998-05-19 | 832 | 832 | 830 | 831 | 5,000 | 1,662 |
| 1998-05-18 | 833 | 833 | 833 | 833 | 1,000 | 1,666 |
| 1998-05-15 | 834 | 834 | 834 | 834 | 1,000 | 1,668 |
| 1998-05-12 | 840 | 845 | 840 | 845 | 2,000 | 1,690 |
| 1998-05-08 | 845 | 845 | 845 | 845 | 1,000 | 1,690 |
| 1998-05-06 | 847 | 847 | 847 | 847 | 3,000 | 1,694 |
| 1998-05-01 | 847 | 847 | 847 | 847 | 1,000 | 1,694 |
| 1998-04-28 | 848 | 848 | 848 | 848 | 4,000 | 1,696 |
| 1998-04-27 | 848 | 848 | 848 | 848 | 2,000 | 1,696 |
| 1998-04-22 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1998-04-20 | 878 | 878 | 878 | 878 | 3,000 | 1,756 |
| 1998-04-15 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1998-04-13 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1998-04-06 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1998-04-01 | 920 | 920 | 920 | 920 | 4,000 | 1,840 |
| 1998-03-30 | 930 | 930 | 930 | 930 | 3,000 | 1,860 |
| 1998-03-25 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1998-03-24 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1998-03-23 | 940 | 940 | 920 | 940 | 6,000 | 1,880 |
| 1998-03-20 | 949 | 949 | 940 | 940 | 12,000 | 1,880 |
| 1998-03-19 | 960 | 960 | 950 | 950 | 11,000 | 1,900 |
| 1998-03-18 | 968 | 968 | 965 | 965 | 4,000 | 1,930 |
| 1998-03-17 | 968 | 968 | 968 | 968 | 2,000 | 1,936 |
| 1998-03-16 | 977 | 977 | 968 | 968 | 3,000 | 1,936 |
| 1998-03-13 | 978 | 978 | 978 | 978 | 2,000 | 1,956 |
| 1998-03-12 | 977 | 978 | 977 | 978 | 3,000 | 1,956 |
| 1998-03-11 | 978 | 978 | 978 | 978 | 1,000 | 1,956 |
| 1998-03-10 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 1998-03-09 | 979 | 979 | 979 | 979 | 2,000 | 1,958 |
| 1998-03-05 | 980 | 980 | 980 | 980 | 5,000 | 1,960 |
| 1998-03-04 | 980 | 980 | 980 | 980 | 3,000 | 1,960 |
| 1998-03-03 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1998-03-02 | 995 | 995 | 980 | 980 | 8,000 | 1,960 |
| 1998-02-27 | 998 | 998 | 995 | 995 | 2,000 | 1,990 |
| 1998-02-26 | 998 | 998 | 998 | 998 | 2,000 | 1,996 |
| 1998-02-25 | 1,000 | 1,000 | 999 | 999 | 3,000 | 1,998 |
| 1998-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1998-02-23 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 2,020 |
| 1998-02-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1998-02-19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1998-02-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1998-02-16 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 2,100 |
| 1998-02-12 | 980 | 1,050 | 980 | 1,050 | 2,000 | 2,100 |
| 1998-02-05 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1998-02-04 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1998-02-02 | 900 | 950 | 900 | 950 | 3,000 | 1,900 |
| 1998-01-30 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1998-01-28 | 890 | 910 | 870 | 870 | 3,000 | 1,740 |
| 1998-01-26 | 800 | 880 | 800 | 880 | 3,000 | 1,760 |
| 1998-01-23 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1998-01-22 | 720 | 740 | 712 | 740 | 7,000 | 1,480 |
| 1998-01-19 | 710 | 710 | 707 | 710 | 9,000 | 1,420 |
| 1998-01-16 | 715 | 715 | 700 | 710 | 4,000 | 1,420 |
| 1998-01-14 | 716 | 716 | 715 | 715 | 2,000 | 1,430 |
| 1998-01-12 | 719 | 719 | 719 | 719 | 3,000 | 1,438 |
| 1998-01-06 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1998-01-05 | 740 | 740 | 740 | 740 | 6,000 | 1,480 |
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
