5935 元旦ビューティ工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 674 | 674 | 674 | 674 | 3,000 | 1,348 |
| 2000-12-25 | 674 | 674 | 674 | 674 | 2,000 | 1,348 |
| 2000-12-22 | 674 | 674 | 674 | 674 | 3,000 | 1,348 |
| 2000-12-18 | 674 | 674 | 674 | 674 | 2,000 | 1,348 |
| 2000-12-15 | 674 | 674 | 674 | 674 | 2,000 | 1,348 |
| 2000-12-12 | 674 | 674 | 674 | 674 | 1,000 | 1,348 |
| 2000-12-11 | 674 | 674 | 674 | 674 | 5,000 | 1,348 |
| 2000-12-05 | 674 | 674 | 674 | 674 | 2,000 | 1,348 |
| 2000-12-01 | 674 | 674 | 674 | 674 | 4,000 | 1,348 |
| 2000-11-29 | 674 | 674 | 674 | 674 | 1,000 | 1,348 |
| 2000-11-28 | 674 | 674 | 674 | 674 | 4,000 | 1,348 |
| 2000-11-27 | 674 | 674 | 674 | 674 | 2,000 | 1,348 |
| 2000-11-22 | 684 | 684 | 684 | 684 | 4,000 | 1,368 |
| 2000-11-20 | 688 | 688 | 688 | 688 | 1,000 | 1,376 |
| 2000-11-15 | 688 | 688 | 688 | 688 | 2,000 | 1,376 |
| 2000-11-13 | 689 | 689 | 689 | 689 | 2,000 | 1,378 |
| 2000-11-07 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 2000-11-06 | 729 | 729 | 709 | 709 | 2,000 | 1,418 |
| 2000-11-01 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 2000-10-30 | 747 | 747 | 747 | 747 | 3,000 | 1,494 |
| 2000-10-25 | 749 | 749 | 749 | 749 | 2,000 | 1,498 |
| 2000-10-23 | 756 | 756 | 756 | 756 | 3,000 | 1,512 |
| 2000-10-18 | 757 | 757 | 757 | 757 | 2,000 | 1,514 |
| 2000-10-16 | 758 | 758 | 758 | 758 | 2,000 | 1,516 |
| 2000-10-12 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 2000-10-05 | 779 | 779 | 779 | 779 | 1,000 | 1,558 |
| 2000-10-02 | 779 | 779 | 779 | 779 | 3,000 | 1,558 |
| 2000-09-28 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 2000-09-25 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 2000-09-22 | 720 | 720 | 720 | 720 | 4,000 | 1,440 |
| 2000-09-20 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2000-09-19 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2000-09-18 | 749 | 749 | 749 | 749 | 3,000 | 1,498 |
| 2000-09-12 | 735 | 739 | 735 | 739 | 2,000 | 1,478 |
| 2000-09-05 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 2000-09-01 | 740 | 740 | 740 | 740 | 5,000 | 1,480 |
| 2000-08-30 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 2000-08-28 | 767 | 767 | 767 | 767 | 3,000 | 1,534 |
| 2000-08-25 | 747 | 747 | 747 | 747 | 2,000 | 1,494 |
| 2000-08-23 | 748 | 748 | 748 | 748 | 3,000 | 1,496 |
| 2000-08-18 | 749 | 749 | 749 | 749 | 2,000 | 1,498 |
| 2000-08-15 | 749 | 749 | 749 | 749 | 3,000 | 1,498 |
| 2000-08-11 | 745 | 750 | 745 | 750 | 2,000 | 1,500 |
| 2000-08-08 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2000-08-07 | 798 | 798 | 798 | 798 | 1,000 | 1,596 |
| 2000-08-01 | 800 | 800 | 799 | 799 | 5,000 | 1,598 |
| 2000-07-28 | 799 | 799 | 799 | 799 | 2,000 | 1,598 |
| 2000-07-25 | 799 | 799 | 799 | 799 | 2,000 | 1,598 |
| 2000-07-24 | 800 | 800 | 800 | 800 | 6,000 | 1,600 |
| 2000-07-19 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 2000-07-18 | 790 | 790 | 790 | 790 | 6,000 | 1,580 |
| 2000-07-17 | 770 | 770 | 770 | 770 | 7,000 | 1,540 |
| 2000-07-12 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 2000-07-07 | 740 | 740 | 740 | 740 | 5,000 | 1,480 |
| 2000-07-05 | 768 | 768 | 768 | 768 | 1,000 | 1,536 |
| 2000-07-03 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 2000-06-30 | 737 | 770 | 737 | 770 | 2,000 | 1,540 |
| 2000-06-28 | 737 | 737 | 737 | 737 | 4,000 | 1,474 |
| 2000-06-26 | 707 | 707 | 707 | 707 | 3,000 | 1,414 |
| 2000-06-22 | 697 | 697 | 697 | 697 | 4,000 | 1,394 |
| 2000-06-19 | 697 | 697 | 697 | 697 | 1,000 | 1,394 |
| 2000-06-15 | 698 | 698 | 698 | 698 | 1,000 | 1,396 |
| 2000-06-12 | 699 | 699 | 699 | 699 | 3,000 | 1,398 |
| 2000-06-05 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2000-06-01 | 700 | 700 | 699 | 699 | 6,000 | 1,398 |
| 2000-05-29 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2000-05-26 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 2000-05-25 | 739 | 739 | 700 | 700 | 3,000 | 1,400 |
| 2000-05-22 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 2000-05-18 | 809 | 809 | 809 | 809 | 2,000 | 1,618 |
| 2000-05-15 | 819 | 819 | 819 | 819 | 1,000 | 1,638 |
| 2000-05-12 | 819 | 819 | 819 | 819 | 1,000 | 1,638 |
| 2000-05-09 | 839 | 839 | 839 | 839 | 1,000 | 1,678 |
| 2000-05-02 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 2000-05-01 | 839 | 839 | 839 | 839 | 2,000 | 1,678 |
| 2000-04-28 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 2000-04-25 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2000-04-24 | 859 | 859 | 859 | 859 | 4,000 | 1,718 |
| 2000-04-19 | 769 | 769 | 769 | 769 | 1,000 | 1,538 |
| 2000-04-18 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 2000-04-17 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2000-04-12 | 719 | 720 | 710 | 710 | 4,000 | 1,420 |
| 2000-04-11 | 719 | 720 | 719 | 720 | 2,000 | 1,440 |
| 2000-04-10 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2000-04-05 | 869 | 869 | 800 | 800 | 2,000 | 1,600 |
| 2000-04-03 | 869 | 869 | 869 | 869 | 3,000 | 1,738 |
| 2000-03-31 | 898 | 898 | 898 | 898 | 1,000 | 1,796 |
| 2000-03-28 | 899 | 899 | 899 | 899 | 3,000 | 1,798 |
| 2000-03-27 | 809 | 809 | 809 | 809 | 2,000 | 1,618 |
| 2000-03-23 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2000-03-22 | 800 | 810 | 800 | 810 | 3,000 | 1,620 |
| 2000-03-21 | 810 | 810 | 810 | 810 | 4,000 | 1,620 |
| 2000-03-15 | 808 | 810 | 808 | 810 | 2,000 | 1,620 |
| 2000-03-14 | 768 | 768 | 768 | 768 | 1,000 | 1,536 |
| 2000-03-13 | 808 | 808 | 808 | 808 | 1,000 | 1,616 |
| 2000-03-10 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2000-03-09 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2000-03-08 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 2000-03-07 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2000-03-06 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2000-03-03 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2000-03-02 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2000-03-01 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2000-02-28 | 899 | 900 | 899 | 900 | 3,000 | 1,800 |
| 2000-02-25 | 890 | 900 | 890 | 900 | 7,000 | 1,800 |
| 2000-02-22 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 2000-02-18 | 870 | 900 | 870 | 900 | 3,000 | 1,800 |
| 2000-02-17 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2000-02-15 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2000-02-14 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 2000-02-07 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2000-02-01 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 2000-01-28 | 918 | 918 | 918 | 918 | 3,000 | 1,836 |
| 2000-01-25 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2000-01-24 | 940 | 960 | 940 | 960 | 4,000 | 1,920 |
| 2000-01-18 | 990 | 1,000 | 990 | 1,000 | 2,000 | 2,000 |
| 2000-01-17 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 2000-01-12 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2000-01-05 | 910 | 910 | 850 | 850 | 3,000 | 1,700 |
| 2000-01-04 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
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