5935 元旦ビューティ工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 209 | 209 | 209 | 209 | 5,000 | 418 |
| 2004-12-27 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2004-12-22 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2004-12-21 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2004-12-20 | 191 | 200 | 191 | 200 | 2,000 | 400 |
| 2004-12-17 | 195 | 195 | 190 | 190 | 3,000 | 380 |
| 2004-12-16 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2004-12-15 | 191 | 191 | 191 | 191 | 4,000 | 382 |
| 2004-12-14 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2004-12-13 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2004-12-10 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2004-12-08 | 203 | 203 | 202 | 202 | 3,000 | 404 |
| 2004-12-06 | 205 | 205 | 202 | 202 | 3,000 | 404 |
| 2004-12-03 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2004-12-01 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2004-11-30 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2004-11-29 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 2004-11-26 | 211 | 215 | 205 | 215 | 3,000 | 430 |
| 2004-11-25 | 225 | 225 | 210 | 210 | 4,000 | 420 |
| 2004-11-24 | 211 | 211 | 200 | 200 | 12,000 | 400 |
| 2004-11-19 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2004-11-18 | 220 | 220 | 200 | 200 | 14,000 | 400 |
| 2004-11-17 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2004-11-15 | 229 | 229 | 229 | 229 | 2,000 | 458 |
| 2004-11-12 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2004-11-11 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2004-11-10 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2004-11-09 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2004-11-08 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2004-11-05 | 230 | 230 | 230 | 230 | 8,000 | 460 |
| 2004-11-02 | 228 | 230 | 228 | 230 | 6,000 | 460 |
| 2004-11-01 | 225 | 228 | 221 | 228 | 7,000 | 456 |
| 2004-10-29 | 225 | 225 | 221 | 221 | 3,000 | 442 |
| 2004-10-28 | 230 | 230 | 230 | 230 | 5,000 | 460 |
| 2004-10-27 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2004-10-25 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2004-10-22 | 230 | 230 | 230 | 230 | 9,000 | 460 |
| 2004-10-21 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2004-10-20 | 212 | 255 | 211 | 230 | 23,000 | 460 |
| 2004-10-19 | 230 | 230 | 205 | 205 | 9,000 | 410 |
| 2004-10-18 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2004-10-15 | 241 | 241 | 235 | 235 | 6,000 | 470 |
| 2004-10-14 | 250 | 250 | 241 | 241 | 5,000 | 482 |
| 2004-10-13 | 251 | 255 | 250 | 250 | 5,000 | 500 |
| 2004-10-12 | 257 | 262 | 255 | 255 | 7,000 | 510 |
| 2004-10-08 | 258 | 258 | 256 | 256 | 2,000 | 512 |
| 2004-10-05 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2004-10-04 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2004-09-28 | 269 | 269 | 269 | 269 | 3,000 | 538 |
| 2004-09-27 | 260 | 260 | 260 | 260 | 6,000 | 520 |
| 2004-09-24 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2004-09-22 | 269 | 269 | 269 | 269 | 6,000 | 538 |
| 2004-09-21 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2004-09-17 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2004-09-16 | 270 | 270 | 260 | 260 | 3,000 | 520 |
| 2004-09-15 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2004-09-14 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2004-09-13 | 272 | 272 | 265 | 265 | 4,000 | 530 |
| 2004-09-09 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 2004-09-08 | 265 | 270 | 265 | 270 | 2,000 | 540 |
| 2004-09-06 | 265 | 265 | 265 | 265 | 7,000 | 530 |
| 2004-09-02 | 270 | 270 | 265 | 265 | 6,000 | 530 |
| 2004-09-01 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 2004-08-31 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2004-08-30 | 272 | 272 | 272 | 272 | 4,000 | 544 |
| 2004-08-25 | 247 | 247 | 247 | 247 | 4,000 | 494 |
| 2004-08-24 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2004-08-23 | 270 | 270 | 262 | 262 | 9,000 | 524 |
| 2004-08-19 | 279 | 279 | 279 | 279 | 2,000 | 558 |
| 2004-08-17 | 287 | 287 | 262 | 262 | 2,000 | 524 |
| 2004-08-13 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2004-08-11 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2004-08-09 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2004-08-06 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2004-08-05 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 2004-08-02 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2004-07-28 | 287 | 287 | 287 | 287 | 4,000 | 574 |
| 2004-07-26 | 287 | 287 | 285 | 285 | 3,000 | 570 |
| 2004-07-23 | 282 | 282 | 282 | 282 | 3,000 | 564 |
| 2004-07-22 | 273 | 282 | 272 | 282 | 9,000 | 564 |
| 2004-07-21 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2004-07-20 | 300 | 300 | 271 | 271 | 7,000 | 542 |
| 2004-07-15 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2004-07-13 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2004-07-12 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2004-07-07 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2004-07-05 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2004-07-01 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2004-06-28 | 320 | 321 | 300 | 300 | 8,000 | 600 |
| 2004-06-25 | 300 | 300 | 290 | 300 | 10,000 | 600 |
| 2004-06-24 | 289 | 290 | 289 | 290 | 2,000 | 580 |
| 2004-06-23 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2004-06-22 | 275 | 280 | 275 | 280 | 3,000 | 560 |
| 2004-06-21 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2004-06-18 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2004-06-17 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2004-06-15 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2004-06-14 | 295 | 295 | 290 | 290 | 3,000 | 580 |
| 2004-06-07 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2004-06-01 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2004-05-28 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2004-05-27 | 279 | 284 | 279 | 284 | 4,000 | 568 |
| 2004-05-25 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2004-05-24 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 2004-05-19 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2004-05-18 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2004-05-17 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2004-05-14 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2004-05-13 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2004-05-12 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2004-05-11 | 295 | 297 | 295 | 297 | 2,000 | 594 |
| 2004-05-06 | 307 | 307 | 307 | 307 | 5,000 | 614 |
| 2004-04-30 | 302 | 302 | 302 | 302 | 4,000 | 604 |
| 2004-04-28 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 2004-04-27 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2004-04-26 | 302 | 302 | 301 | 302 | 7,000 | 604 |
| 2004-04-23 | 301 | 301 | 301 | 301 | 4,000 | 602 |
| 2004-04-22 | 299 | 300 | 299 | 300 | 3,000 | 600 |
| 2004-04-21 | 301 | 301 | 291 | 291 | 2,000 | 582 |
| 2004-04-20 | 302 | 302 | 301 | 301 | 5,000 | 602 |
| 2004-04-19 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 2004-04-16 | 306 | 306 | 305 | 305 | 6,000 | 610 |
| 2004-04-15 | 310 | 310 | 304 | 304 | 7,000 | 608 |
| 2004-04-14 | 312 | 312 | 310 | 310 | 8,000 | 620 |
| 2004-04-13 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2004-04-12 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2004-04-09 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2004-04-08 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2004-04-07 | 319 | 319 | 304 | 304 | 3,000 | 608 |
| 2004-04-05 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2004-04-02 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2004-04-01 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2004-03-29 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 2004-03-26 | 305 | 310 | 305 | 310 | 3,000 | 620 |
| 2004-03-25 | 305 | 310 | 305 | 310 | 4,000 | 620 |
| 2004-03-24 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2004-03-23 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2004-03-22 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2004-03-18 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2004-03-17 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2004-03-16 | 305 | 305 | 304 | 304 | 8,000 | 608 |
| 2004-03-15 | 305 | 305 | 304 | 305 | 6,000 | 610 |
| 2004-03-12 | 304 | 305 | 304 | 305 | 2,000 | 610 |
| 2004-03-11 | 305 | 305 | 304 | 304 | 2,000 | 608 |
| 2004-03-10 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2004-03-09 | 310 | 312 | 310 | 312 | 2,000 | 624 |
| 2004-03-05 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2004-03-04 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2004-03-03 | 297 | 302 | 297 | 302 | 2,000 | 604 |
| 2004-03-01 | 317 | 317 | 307 | 307 | 9,000 | 614 |
| 2004-02-26 | 310 | 310 | 300 | 300 | 3,000 | 600 |
| 2004-02-25 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2004-02-24 | 320 | 320 | 305 | 305 | 5,000 | 610 |
| 2004-02-23 | 319 | 319 | 319 | 319 | 3,000 | 638 |
| 2004-02-18 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2004-02-16 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2004-02-13 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2004-02-12 | 310 | 310 | 305 | 305 | 2,000 | 610 |
| 2004-02-09 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2004-02-05 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2004-02-03 | 315 | 320 | 315 | 320 | 3,000 | 640 |
| 2004-02-02 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2004-01-30 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2004-01-28 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2004-01-26 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2004-01-23 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2004-01-22 | 309 | 310 | 309 | 310 | 5,000 | 620 |
| 2004-01-20 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2004-01-19 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2004-01-16 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2004-01-15 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2004-01-14 | 310 | 315 | 310 | 315 | 3,000 | 630 |
| 2004-01-13 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2004-01-06 | 300 | 310 | 300 | 310 | 2,000 | 620 |
| 2004-01-05 | 301 | 301 | 300 | 300 | 2,000 | 600 |
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