5935 元旦ビューティ工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1999-12-27 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1999-12-22 | 840 | 850 | 840 | 850 | 3,000 | 1,700 |
| 1999-12-20 | 900 | 900 | 850 | 850 | 2,000 | 1,700 |
| 1999-12-15 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1999-12-13 | 849 | 920 | 849 | 920 | 6,000 | 1,840 |
| 1999-12-10 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1999-12-08 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 1999-12-06 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1999-12-02 | 905 | 905 | 900 | 900 | 4,000 | 1,800 |
| 1999-12-01 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 1999-11-29 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 1999-11-25 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 1999-11-22 | 831 | 831 | 820 | 820 | 6,000 | 1,640 |
| 1999-11-18 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 1999-11-15 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 1999-11-12 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 1999-11-05 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1999-11-02 | 858 | 858 | 858 | 858 | 1,000 | 1,716 |
| 1999-11-01 | 858 | 858 | 858 | 858 | 3,000 | 1,716 |
| 1999-10-28 | 828 | 828 | 828 | 828 | 2,000 | 1,656 |
| 1999-10-25 | 829 | 829 | 829 | 829 | 2,000 | 1,658 |
| 1999-10-22 | 829 | 829 | 829 | 829 | 4,000 | 1,658 |
| 1999-10-19 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1999-10-15 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1999-10-13 | 870 | 870 | 860 | 860 | 2,000 | 1,720 |
| 1999-10-12 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 1999-10-05 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1999-10-01 | 880 | 890 | 880 | 890 | 4,000 | 1,780 |
| 1999-09-28 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1999-09-27 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1999-09-22 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1999-09-20 | 799 | 799 | 799 | 799 | 3,000 | 1,598 |
| 1999-09-16 | 898 | 898 | 799 | 799 | 3,000 | 1,598 |
| 1999-09-13 | 900 | 900 | 899 | 899 | 2,000 | 1,798 |
| 1999-09-06 | 939 | 939 | 939 | 939 | 1,000 | 1,878 |
| 1999-09-01 | 940 | 940 | 940 | 940 | 6,000 | 1,880 |
| 1999-08-30 | 940 | 950 | 940 | 950 | 2,000 | 1,900 |
| 1999-08-25 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1999-08-23 | 959 | 959 | 959 | 959 | 3,000 | 1,918 |
| 1999-08-18 | 959 | 960 | 959 | 960 | 3,000 | 1,920 |
| 1999-08-16 | 969 | 969 | 969 | 969 | 2,000 | 1,938 |
| 1999-08-12 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1999-08-05 | 984 | 984 | 984 | 984 | 1,000 | 1,968 |
| 1999-08-02 | 990 | 990 | 990 | 990 | 4,000 | 1,980 |
| 1999-07-30 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 1999-07-28 | 990 | 990 | 990 | 990 | 4,000 | 1,980 |
| 1999-07-26 | 998 | 998 | 998 | 998 | 2,000 | 1,996 |
| 1999-07-22 | 997 | 998 | 996 | 998 | 4,000 | 1,996 |
| 1999-07-21 | 998 | 998 | 998 | 998 | 1,000 | 1,996 |
| 1999-07-19 | 998 | 998 | 998 | 998 | 1,000 | 1,996 |
| 1999-07-16 | 999 | 999 | 999 | 999 | 2,000 | 1,998 |
| 1999-07-15 | 1,000 | 1,000 | 999 | 1,000 | 4,000 | 2,000 |
| 1999-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1999-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1999-07-08 | 1,000 | 1,000 | 950 | 950 | 2,000 | 1,900 |
| 1999-07-07 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 2,020 |
| 1999-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1999-07-05 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1999-07-02 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1999-07-01 | 920 | 950 | 920 | 950 | 8,000 | 1,900 |
| 1999-06-30 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1999-06-28 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1999-06-25 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1999-06-22 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 1999-06-21 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1999-06-18 | 920 | 920 | 900 | 900 | 3,000 | 1,800 |
| 1999-06-17 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1999-06-16 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 1999-06-15 | 935 | 935 | 935 | 935 | 2,000 | 1,870 |
| 1999-06-14 | 935 | 935 | 935 | 935 | 3,000 | 1,870 |
| 1999-06-09 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 1999-06-08 | 940 | 940 | 935 | 935 | 2,000 | 1,870 |
| 1999-06-07 | 934 | 935 | 934 | 935 | 5,000 | 1,870 |
| 1999-06-02 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 1999-06-01 | 920 | 935 | 920 | 935 | 3,000 | 1,870 |
| 1999-05-28 | 910 | 910 | 910 | 910 | 4,000 | 1,820 |
| 1999-05-25 | 920 | 920 | 920 | 920 | 4,000 | 1,840 |
| 1999-05-24 | 915 | 920 | 915 | 920 | 2,000 | 1,840 |
| 1999-05-18 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1999-05-17 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1999-05-12 | 919 | 919 | 919 | 919 | 1,000 | 1,838 |
| 1999-05-07 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1999-05-06 | 900 | 920 | 900 | 920 | 6,000 | 1,840 |
| 1999-04-28 | 875 | 910 | 875 | 910 | 3,000 | 1,820 |
| 1999-04-26 | 875 | 875 | 875 | 875 | 2,000 | 1,750 |
| 1999-04-22 | 885 | 920 | 885 | 920 | 4,000 | 1,840 |
| 1999-04-20 | 900 | 900 | 870 | 870 | 2,000 | 1,740 |
| 1999-04-19 | 930 | 930 | 900 | 900 | 6,000 | 1,800 |
| 1999-04-16 | 935 | 935 | 930 | 930 | 2,000 | 1,860 |
| 1999-04-15 | 935 | 935 | 935 | 935 | 2,000 | 1,870 |
| 1999-04-12 | 938 | 938 | 938 | 938 | 2,000 | 1,876 |
| 1999-04-08 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1999-04-07 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1999-04-06 | 949 | 949 | 940 | 940 | 2,000 | 1,880 |
| 1999-04-05 | 950 | 950 | 949 | 949 | 2,000 | 1,898 |
| 1999-04-01 | 950 | 959 | 950 | 959 | 4,000 | 1,918 |
| 1999-03-29 | 959 | 959 | 959 | 959 | 3,000 | 1,918 |
| 1999-03-25 | 959 | 960 | 959 | 960 | 2,000 | 1,920 |
| 1999-03-23 | 959 | 960 | 959 | 960 | 3,000 | 1,920 |
| 1999-03-18 | 960 | 960 | 959 | 959 | 2,000 | 1,918 |
| 1999-03-15 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1999-03-12 | 968 | 969 | 968 | 969 | 2,000 | 1,938 |
| 1999-03-04 | 969 | 969 | 969 | 969 | 1,000 | 1,938 |
| 1999-03-01 | 950 | 980 | 950 | 980 | 7,000 | 1,960 |
| 1999-02-25 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1999-02-22 | 960 | 960 | 960 | 960 | 4,000 | 1,920 |
| 1999-02-18 | 990 | 990 | 979 | 979 | 3,000 | 1,958 |
| 1999-02-17 | 979 | 979 | 979 | 979 | 40,000 | 1,958 |
| 1999-02-16 | 979 | 979 | 979 | 979 | 40,000 | 1,958 |
| 1999-02-15 | 989 | 989 | 989 | 989 | 2,000 | 1,978 |
| 1999-02-12 | 950 | 980 | 950 | 980 | 2,000 | 1,960 |
| 1999-02-05 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1999-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999-02-01 | 998 | 1,000 | 998 | 1,000 | 4,000 | 2,000 |
| 1999-01-28 | 997 | 998 | 997 | 998 | 2,000 | 1,996 |
| 1999-01-25 | 998 | 998 | 998 | 998 | 2,000 | 1,996 |
| 1999-01-22 | 999 | 999 | 999 | 999 | 3,000 | 1,998 |
| 1999-01-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1999-01-18 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 2,040 |
| 1999-01-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1999-01-05 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1999-01-04 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 2,080 |
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
