5935 元旦ビューティ工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 2002-12-27 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2002-12-26 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2002-12-25 | 239 | 240 | 230 | 230 | 6,000 | 460 |
| 2002-12-24 | 250 | 250 | 250 | 250 | 7,000 | 500 |
| 2002-12-18 | 247 | 247 | 247 | 247 | 4,000 | 494 |
| 2002-12-17 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2002-12-16 | 247 | 248 | 247 | 247 | 11,000 | 494 |
| 2002-12-12 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2002-12-11 | 248 | 248 | 233 | 233 | 10,000 | 466 |
| 2002-12-09 | 288 | 288 | 287 | 287 | 4,000 | 574 |
| 2002-12-06 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2002-12-05 | 289 | 289 | 289 | 289 | 4,000 | 578 |
| 2002-12-03 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2002-12-02 | 319 | 319 | 319 | 319 | 5,000 | 638 |
| 2002-11-28 | 322 | 322 | 322 | 322 | 6,000 | 644 |
| 2002-11-25 | 325 | 325 | 324 | 324 | 3,000 | 648 |
| 2002-11-22 | 328 | 328 | 328 | 328 | 7,000 | 656 |
| 2002-11-18 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2002-11-15 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2002-11-12 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2002-11-07 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2002-11-06 | 366 | 366 | 366 | 366 | 3,000 | 732 |
| 2002-11-05 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2002-11-01 | 369 | 379 | 369 | 379 | 4,000 | 758 |
| 2002-10-31 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2002-10-28 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2002-10-25 | 389 | 390 | 380 | 390 | 5,000 | 780 |
| 2002-10-24 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2002-10-22 | 425 | 425 | 420 | 420 | 6,000 | 840 |
| 2002-10-18 | 435 | 440 | 435 | 440 | 2,000 | 880 |
| 2002-10-15 | 444 | 447 | 444 | 447 | 2,000 | 894 |
| 2002-10-07 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2002-10-02 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2002-10-01 | 449 | 449 | 424 | 424 | 7,000 | 848 |
| 2002-09-30 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2002-09-25 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2002-09-24 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2002-09-18 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2002-09-17 | 459 | 459 | 459 | 459 | 3,000 | 918 |
| 2002-09-12 | 461 | 461 | 460 | 460 | 2,000 | 920 |
| 2002-09-05 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2002-09-04 | 450 | 450 | 420 | 420 | 2,000 | 840 |
| 2002-09-03 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2002-09-02 | 475 | 475 | 475 | 475 | 5,000 | 950 |
| 2002-08-28 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 2002-08-27 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2002-08-26 | 488 | 488 | 488 | 488 | 1,000 | 976 |
| 2002-08-23 | 489 | 489 | 489 | 489 | 4,000 | 978 |
| 2002-08-22 | 489 | 489 | 489 | 489 | 4,000 | 978 |
| 2002-08-19 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2002-08-15 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2002-08-13 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2002-08-12 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2002-08-09 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2002-08-08 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2002-08-06 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2002-08-05 | 500 | 500 | 500 | 500 | 36,000 | 1,000 |
| 2002-08-01 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2002-07-29 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2002-07-25 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2002-07-23 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2002-07-22 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2002-07-18 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2002-07-15 | 510 | 510 | 500 | 500 | 7,000 | 1,000 |
| 2002-07-12 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2002-07-05 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2002-07-01 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2002-06-28 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2002-06-25 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2002-06-24 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2002-06-20 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2002-06-18 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2002-06-17 | 500 | 500 | 485 | 485 | 2,000 | 970 |
| 2002-06-12 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2002-06-07 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2002-06-05 | 520 | 520 | 500 | 500 | 5,000 | 1,000 |
| 2002-06-03 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 2002-05-31 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2002-05-28 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 2002-05-27 | 512 | 512 | 512 | 512 | 2,000 | 1,024 |
| 2002-05-22 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 2002-05-20 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2002-05-15 | 489 | 490 | 489 | 490 | 2,000 | 980 |
| 2002-05-13 | 485 | 489 | 485 | 489 | 2,000 | 978 |
| 2002-05-09 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2002-05-07 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2002-05-01 | 502 | 502 | 502 | 502 | 3,000 | 1,004 |
| 2002-04-30 | 502 | 502 | 502 | 502 | 3,000 | 1,004 |
| 2002-04-26 | 500 | 500 | 497 | 497 | 2,000 | 994 |
| 2002-04-25 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2002-04-23 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 2002-04-22 | 480 | 480 | 475 | 480 | 6,000 | 960 |
| 2002-04-18 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2002-04-15 | 536 | 536 | 536 | 536 | 2,000 | 1,072 |
| 2002-04-12 | 536 | 536 | 536 | 536 | 2,000 | 1,072 |
| 2002-04-05 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2002-04-01 | 490 | 495 | 490 | 495 | 4,000 | 990 |
| 2002-03-28 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 2002-03-25 | 516 | 530 | 516 | 530 | 5,000 | 1,060 |
| 2002-03-22 | 510 | 515 | 510 | 515 | 5,000 | 1,030 |
| 2002-03-18 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2002-03-15 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2002-03-14 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2002-03-12 | 518 | 518 | 518 | 518 | 3,000 | 1,036 |
| 2002-03-11 | 518 | 519 | 518 | 519 | 2,000 | 1,038 |
| 2002-03-08 | 517 | 518 | 517 | 518 | 2,000 | 1,036 |
| 2002-03-06 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2002-03-05 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2002-03-04 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2002-03-01 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2002-02-28 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2002-02-27 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2002-02-25 | 529 | 529 | 529 | 529 | 2,000 | 1,058 |
| 2002-02-22 | 529 | 529 | 529 | 529 | 4,000 | 1,058 |
| 2002-02-21 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 2002-02-20 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2002-02-19 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2002-02-18 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2002-02-15 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2002-02-12 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2002-02-08 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2002-02-05 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2002-02-04 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2002-02-01 | 449 | 450 | 449 | 450 | 4,000 | 900 |
| 2002-01-31 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2002-01-28 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2002-01-25 | 465 | 500 | 465 | 500 | 3,000 | 1,000 |
| 2002-01-23 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2002-01-22 | 405 | 450 | 405 | 450 | 5,000 | 900 |
| 2002-01-18 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2002-01-15 | 441 | 441 | 441 | 441 | 5,000 | 882 |
| 2002-01-07 | 446 | 446 | 430 | 430 | 5,000 | 860 |
| 2002-01-04 | 464 | 464 | 440 | 441 | 6,000 | 882 |
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
