5935 元旦ビューティ工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 465 | 465 | 465 | 465 | 4,000 | 930 |
| 2001-12-27 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-12-25 | 430 | 430 | 430 | 430 | 8,000 | 860 |
| 2001-12-18 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2001-12-17 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2001-12-14 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2001-12-13 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2001-12-12 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2001-12-10 | 520 | 520 | 500 | 520 | 6,000 | 1,040 |
| 2001-12-05 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2001-12-03 | 540 | 540 | 540 | 540 | 4,000 | 1,080 |
| 2001-11-28 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2001-11-26 | 550 | 550 | 550 | 550 | 6,000 | 1,100 |
| 2001-11-21 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2001-11-19 | 504 | 504 | 504 | 504 | 2,000 | 1,008 |
| 2001-11-16 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2001-11-15 | 504 | 504 | 502 | 502 | 3,000 | 1,004 |
| 2001-11-14 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2001-11-12 | 599 | 599 | 599 | 599 | 2,000 | 1,198 |
| 2001-11-05 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2001-11-01 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2001-10-31 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2001-10-29 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2001-10-25 | 549 | 550 | 549 | 550 | 2,000 | 1,100 |
| 2001-10-23 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2001-10-22 | 522 | 522 | 522 | 522 | 1,000 | 1,044 |
| 2001-10-18 | 522 | 522 | 522 | 522 | 2,000 | 1,044 |
| 2001-10-17 | 522 | 522 | 522 | 522 | 1,000 | 1,044 |
| 2001-10-16 | 512 | 512 | 512 | 512 | 2,000 | 1,024 |
| 2001-10-15 | 500 | 512 | 500 | 512 | 2,000 | 1,024 |
| 2001-10-11 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2001-10-05 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 2001-10-01 | 512 | 512 | 512 | 512 | 3,000 | 1,024 |
| 2001-09-28 | 467 | 512 | 467 | 512 | 4,000 | 1,024 |
| 2001-09-26 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-09-25 | 451 | 455 | 450 | 450 | 8,000 | 900 |
| 2001-09-18 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 2001-09-12 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2001-09-06 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2001-09-05 | 410 | 410 | 380 | 380 | 3,000 | 760 |
| 2001-09-03 | 405 | 405 | 405 | 405 | 5,000 | 810 |
| 2001-08-28 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2001-08-27 | 405 | 440 | 400 | 400 | 6,000 | 800 |
| 2001-08-22 | 395 | 395 | 380 | 380 | 7,000 | 760 |
| 2001-08-20 | 400 | 400 | 385 | 385 | 3,000 | 770 |
| 2001-08-17 | 400 | 400 | 381 | 381 | 4,000 | 762 |
| 2001-08-16 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-08-15 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2001-08-14 | 395 | 400 | 395 | 400 | 2,000 | 800 |
| 2001-08-13 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2001-08-09 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-08-06 | 447 | 452 | 447 | 452 | 2,000 | 904 |
| 2001-08-01 | 442 | 442 | 442 | 442 | 5,000 | 884 |
| 2001-07-30 | 448 | 450 | 448 | 450 | 5,000 | 900 |
| 2001-07-25 | 469 | 469 | 414 | 414 | 3,000 | 828 |
| 2001-07-24 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2001-07-23 | 469 | 470 | 469 | 470 | 5,000 | 940 |
| 2001-07-18 | 450 | 465 | 450 | 465 | 7,000 | 930 |
| 2001-07-17 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2001-07-16 | 385 | 430 | 385 | 425 | 13,000 | 850 |
| 2001-07-12 | 379 | 384 | 379 | 384 | 3,000 | 768 |
| 2001-07-05 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-07-03 | 399 | 400 | 399 | 400 | 2,000 | 800 |
| 2001-07-02 | 401 | 401 | 386 | 401 | 10,000 | 802 |
| 2001-06-29 | 403 | 403 | 402 | 402 | 4,000 | 804 |
| 2001-06-28 | 435 | 440 | 402 | 402 | 9,000 | 804 |
| 2001-06-27 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 2001-06-26 | 450 | 450 | 430 | 430 | 2,000 | 860 |
| 2001-06-25 | 500 | 500 | 485 | 485 | 6,000 | 970 |
| 2001-06-22 | 514 | 514 | 514 | 514 | 5,000 | 1,028 |
| 2001-06-18 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 2001-06-15 | 569 | 569 | 569 | 569 | 2,000 | 1,138 |
| 2001-06-14 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 2001-06-12 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2001-06-11 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2001-06-05 | 625 | 625 | 625 | 625 | 2,000 | 1,250 |
| 2001-06-04 | 629 | 629 | 627 | 627 | 2,000 | 1,254 |
| 2001-06-01 | 635 | 635 | 635 | 635 | 3,000 | 1,270 |
| 2001-05-30 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2001-05-28 | 648 | 648 | 648 | 648 | 3,000 | 1,296 |
| 2001-05-25 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2001-05-22 | 659 | 660 | 659 | 660 | 3,000 | 1,320 |
| 2001-05-18 | 674 | 674 | 674 | 674 | 1,000 | 1,348 |
| 2001-05-15 | 676 | 676 | 676 | 676 | 2,000 | 1,352 |
| 2001-05-14 | 677 | 677 | 677 | 677 | 1,000 | 1,354 |
| 2001-05-07 | 678 | 678 | 678 | 678 | 1,000 | 1,356 |
| 2001-05-01 | 678 | 678 | 678 | 678 | 7,000 | 1,356 |
| 2001-04-25 | 678 | 678 | 678 | 678 | 2,000 | 1,356 |
| 2001-04-23 | 679 | 679 | 679 | 679 | 3,000 | 1,358 |
| 2001-04-18 | 679 | 679 | 679 | 679 | 2,000 | 1,358 |
| 2001-04-16 | 679 | 679 | 679 | 679 | 2,000 | 1,358 |
| 2001-04-11 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 2001-04-05 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2001-04-02 | 660 | 670 | 660 | 670 | 4,000 | 1,340 |
| 2001-03-28 | 670 | 670 | 670 | 670 | 4,000 | 1,340 |
| 2001-03-26 | 690 | 690 | 650 | 650 | 3,000 | 1,300 |
| 2001-03-22 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 2001-03-19 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2001-03-15 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2001-03-12 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2001-03-06 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2001-03-05 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2001-03-01 | 670 | 670 | 670 | 670 | 4,000 | 1,340 |
| 2001-02-28 | 678 | 678 | 670 | 670 | 4,000 | 1,340 |
| 2001-02-26 | 694 | 694 | 694 | 694 | 2,000 | 1,388 |
| 2001-02-22 | 696 | 696 | 696 | 696 | 3,000 | 1,392 |
| 2001-02-19 | 696 | 696 | 696 | 696 | 2,000 | 1,392 |
| 2001-02-15 | 697 | 697 | 697 | 697 | 2,000 | 1,394 |
| 2001-02-13 | 698 | 698 | 698 | 698 | 2,000 | 1,396 |
| 2001-02-05 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 2001-02-01 | 698 | 699 | 698 | 699 | 3,000 | 1,398 |
| 2001-01-29 | 698 | 698 | 698 | 698 | 3,000 | 1,396 |
| 2001-01-25 | 699 | 699 | 699 | 699 | 2,000 | 1,398 |
| 2001-01-22 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 2001-01-18 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2001-01-15 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2001-01-12 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2001-01-05 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
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