5935 元旦ビューティ工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2003-12-29 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2003-12-26 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2003-12-25 | 300 | 302 | 300 | 302 | 5,000 | 604 |
| 2003-12-24 | 322 | 322 | 302 | 302 | 2,000 | 604 |
| 2003-12-22 | 323 | 323 | 323 | 323 | 4,000 | 646 |
| 2003-12-19 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2003-12-18 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2003-12-17 | 310 | 320 | 310 | 320 | 3,000 | 640 |
| 2003-12-16 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2003-12-15 | 320 | 325 | 320 | 325 | 7,000 | 650 |
| 2003-12-12 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2003-12-11 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2003-12-10 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2003-12-09 | 300 | 310 | 300 | 310 | 3,000 | 620 |
| 2003-12-05 | 332 | 332 | 332 | 332 | 2,000 | 664 |
| 2003-12-04 | 317 | 322 | 317 | 322 | 2,000 | 644 |
| 2003-12-03 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2003-12-01 | 330 | 334 | 330 | 334 | 5,000 | 668 |
| 2003-11-28 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2003-11-26 | 320 | 325 | 320 | 325 | 2,000 | 650 |
| 2003-11-25 | 320 | 322 | 320 | 322 | 7,000 | 644 |
| 2003-11-21 | 311 | 316 | 311 | 316 | 4,000 | 632 |
| 2003-11-20 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2003-11-18 | 344 | 344 | 340 | 342 | 4,000 | 684 |
| 2003-11-17 | 344 | 344 | 344 | 344 | 2,000 | 688 |
| 2003-11-12 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2003-11-07 | 347 | 347 | 346 | 346 | 2,000 | 692 |
| 2003-11-06 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2003-11-05 | 349 | 349 | 348 | 348 | 2,000 | 696 |
| 2003-11-04 | 350 | 350 | 349 | 349 | 5,000 | 698 |
| 2003-10-31 | 349 | 353 | 349 | 353 | 2,000 | 706 |
| 2003-10-30 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2003-10-29 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2003-10-28 | 360 | 360 | 350 | 360 | 6,000 | 720 |
| 2003-10-27 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2003-10-23 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2003-10-22 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2003-10-20 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2003-10-15 | 380 | 380 | 375 | 375 | 2,000 | 750 |
| 2003-10-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-10-07 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-10-06 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2003-10-01 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2003-09-29 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2003-09-25 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2003-09-24 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2003-09-22 | 360 | 360 | 355 | 355 | 5,000 | 710 |
| 2003-09-18 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2003-09-12 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2003-09-10 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2003-09-09 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2003-09-08 | 365 | 365 | 365 | 365 | 4,000 | 730 |
| 2003-09-05 | 387 | 392 | 380 | 380 | 3,000 | 760 |
| 2003-09-04 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2003-09-01 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 2003-08-28 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 2003-08-25 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2003-08-22 | 400 | 400 | 395 | 395 | 6,000 | 790 |
| 2003-08-18 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2003-08-15 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2003-08-14 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-08-12 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2003-08-05 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2003-08-01 | 415 | 420 | 415 | 420 | 3,000 | 840 |
| 2003-07-31 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-07-29 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2003-07-28 | 429 | 430 | 429 | 430 | 5,000 | 860 |
| 2003-07-25 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2003-07-22 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2003-07-18 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2003-07-15 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-07-14 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2003-07-07 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-07-01 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-06-30 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2003-06-25 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2003-06-23 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2003-06-16 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-06-12 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2003-06-05 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-06-02 | 430 | 450 | 430 | 450 | 3,000 | 900 |
| 2003-05-28 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2003-05-22 | 425 | 440 | 425 | 440 | 4,000 | 880 |
| 2003-05-20 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-05-19 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2003-05-15 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2003-05-12 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2003-05-06 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2003-05-01 | 435 | 437 | 435 | 437 | 4,000 | 874 |
| 2003-04-28 | 450 | 450 | 405 | 405 | 5,000 | 810 |
| 2003-04-25 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2003-04-23 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-04-22 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2003-04-21 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-04-18 | 382 | 383 | 382 | 383 | 2,000 | 766 |
| 2003-04-15 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2003-04-14 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2003-04-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2003-04-07 | 400 | 400 | 365 | 365 | 6,000 | 730 |
| 2003-04-01 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2003-03-28 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2003-03-26 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2003-03-25 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2003-03-24 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2003-03-18 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2003-03-17 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2003-03-05 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-03-03 | 410 | 420 | 410 | 420 | 3,000 | 840 |
| 2003-02-28 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2003-02-25 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2003-02-24 | 316 | 320 | 316 | 320 | 5,000 | 640 |
| 2003-02-21 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2003-02-18 | 305 | 320 | 305 | 320 | 3,000 | 640 |
| 2003-02-17 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2003-02-14 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2003-02-12 | 300 | 300 | 295 | 295 | 2,000 | 590 |
| 2003-02-05 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2003-02-03 | 293 | 305 | 293 | 305 | 6,000 | 610 |
| 2003-01-29 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2003-01-28 | 310 | 310 | 310 | 310 | 6,000 | 620 |
| 2003-01-27 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2003-01-22 | 290 | 290 | 290 | 290 | 7,000 | 580 |
| 2003-01-20 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2003-01-17 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2003-01-15 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2003-01-14 | 296 | 300 | 268 | 268 | 4,000 | 536 |
| 2003-01-09 | 268 | 268 | 268 | 268 | 2,000 | 536 |
| 2003-01-07 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2003-01-06 | 315 | 349 | 315 | 349 | 5,000 | 698 |
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
