5935 元旦ビューティ工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 425 | 425 | 415 | 415 | 3,000 | 830 |
| 2005-12-29 | 420 | 420 | 412 | 412 | 4,000 | 824 |
| 2005-12-28 | 435 | 435 | 415 | 415 | 9,000 | 830 |
| 2005-12-27 | 429 | 435 | 415 | 415 | 12,000 | 830 |
| 2005-12-26 | 414 | 429 | 412 | 429 | 6,000 | 858 |
| 2005-12-22 | 412 | 412 | 410 | 412 | 7,000 | 824 |
| 2005-12-21 | 410 | 410 | 402 | 402 | 14,000 | 804 |
| 2005-12-20 | 424 | 424 | 410 | 410 | 11,000 | 820 |
| 2005-12-19 | 402 | 425 | 398 | 400 | 24,000 | 800 |
| 2005-12-16 | 395 | 396 | 394 | 394 | 5,000 | 788 |
| 2005-12-15 | 384 | 396 | 384 | 395 | 13,000 | 790 |
| 2005-12-14 | 379 | 383 | 379 | 380 | 6,000 | 760 |
| 2005-12-13 | 387 | 387 | 377 | 377 | 11,000 | 754 |
| 2005-12-12 | 388 | 390 | 376 | 377 | 11,000 | 754 |
| 2005-12-09 | 373 | 376 | 368 | 376 | 6,000 | 752 |
| 2005-12-08 | 376 | 376 | 368 | 368 | 8,000 | 736 |
| 2005-12-07 | 375 | 380 | 372 | 380 | 15,000 | 760 |
| 2005-12-06 | 391 | 391 | 376 | 376 | 4,000 | 752 |
| 2005-12-05 | 390 | 390 | 386 | 390 | 3,000 | 780 |
| 2005-12-02 | 399 | 404 | 390 | 390 | 15,000 | 780 |
| 2005-12-01 | 386 | 398 | 385 | 398 | 10,000 | 796 |
| 2005-11-30 | 377 | 388 | 377 | 383 | 7,000 | 766 |
| 2005-11-29 | 380 | 380 | 367 | 379 | 4,000 | 758 |
| 2005-11-28 | 395 | 395 | 362 | 379 | 25,000 | 758 |
| 2005-11-25 | 390 | 430 | 385 | 390 | 37,000 | 780 |
| 2005-11-24 | 460 | 465 | 375 | 380 | 176,000 | 760 |
| 2005-11-22 | 355 | 430 | 355 | 430 | 132,000 | 860 |
| 2005-11-21 | 370 | 380 | 350 | 350 | 28,000 | 700 |
| 2005-11-18 | 365 | 365 | 365 | 365 | 4,000 | 730 |
| 2005-11-17 | 361 | 365 | 361 | 365 | 8,000 | 730 |
| 2005-11-15 | 350 | 350 | 345 | 345 | 7,000 | 690 |
| 2005-11-14 | 336 | 361 | 336 | 350 | 5,000 | 700 |
| 2005-11-11 | 365 | 370 | 344 | 365 | 25,000 | 730 |
| 2005-11-10 | 376 | 388 | 352 | 365 | 40,000 | 730 |
| 2005-11-09 | 340 | 341 | 340 | 341 | 9,000 | 682 |
| 2005-11-08 | 343 | 343 | 340 | 340 | 8,000 | 680 |
| 2005-11-07 | 335 | 344 | 335 | 340 | 14,000 | 680 |
| 2005-11-04 | 339 | 340 | 334 | 334 | 11,000 | 668 |
| 2005-11-02 | 339 | 339 | 337 | 337 | 22,000 | 674 |
| 2005-11-01 | 340 | 340 | 337 | 337 | 13,000 | 674 |
| 2005-10-31 | 340 | 340 | 336 | 337 | 15,000 | 674 |
| 2005-10-28 | 340 | 345 | 335 | 335 | 10,000 | 670 |
| 2005-10-27 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2005-10-26 | 335 | 335 | 328 | 328 | 7,000 | 656 |
| 2005-10-25 | 344 | 344 | 335 | 335 | 11,000 | 670 |
| 2005-10-24 | 331 | 335 | 327 | 335 | 16,000 | 670 |
| 2005-10-21 | 346 | 346 | 326 | 326 | 6,000 | 652 |
| 2005-10-20 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2005-10-19 | 363 | 363 | 355 | 355 | 4,000 | 710 |
| 2005-10-18 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 2005-10-17 | 371 | 371 | 364 | 364 | 3,000 | 728 |
| 2005-10-14 | 378 | 378 | 375 | 375 | 2,000 | 750 |
| 2005-10-13 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2005-10-12 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2005-10-11 | 368 | 375 | 368 | 375 | 3,000 | 750 |
| 2005-10-07 | 370 | 371 | 370 | 371 | 3,000 | 742 |
| 2005-10-06 | 381 | 381 | 380 | 380 | 3,000 | 760 |
| 2005-10-05 | 386 | 390 | 386 | 390 | 9,000 | 780 |
| 2005-10-04 | 386 | 386 | 386 | 386 | 10,000 | 772 |
| 2005-10-03 | 388 | 388 | 386 | 386 | 13,000 | 772 |
| 2005-09-30 | 388 | 410 | 386 | 386 | 27,000 | 772 |
| 2005-09-29 | 398 | 398 | 380 | 380 | 11,000 | 760 |
| 2005-09-28 | 365 | 398 | 355 | 398 | 10,000 | 796 |
| 2005-09-27 | 380 | 380 | 360 | 360 | 3,000 | 720 |
| 2005-09-26 | 396 | 396 | 380 | 380 | 7,000 | 760 |
| 2005-09-22 | 413 | 413 | 380 | 390 | 15,000 | 780 |
| 2005-09-21 | 430 | 430 | 403 | 413 | 14,000 | 826 |
| 2005-09-20 | 430 | 435 | 400 | 415 | 24,000 | 830 |
| 2005-09-16 | 477 | 477 | 428 | 435 | 99,000 | 870 |
| 2005-09-15 | 397 | 402 | 373 | 402 | 73,000 | 804 |
| 2005-09-14 | 322 | 331 | 311 | 322 | 9,000 | 644 |
| 2005-09-13 | 341 | 342 | 332 | 332 | 14,000 | 664 |
| 2005-09-12 | 320 | 376 | 315 | 332 | 71,000 | 664 |
| 2005-09-09 | 338 | 339 | 311 | 320 | 39,000 | 640 |
| 2005-09-08 | 339 | 349 | 334 | 342 | 39,000 | 684 |
| 2005-09-07 | 470 | 496 | 399 | 399 | 172,000 | 798 |
| 2005-09-06 | 425 | 425 | 425 | 425 | 20,000 | 850 |
| 2005-09-05 | 268 | 345 | 267 | 345 | 65,000 | 690 |
| 2005-09-02 | 266 | 266 | 265 | 265 | 4,000 | 530 |
| 2005-09-01 | 268 | 268 | 265 | 265 | 2,000 | 530 |
| 2005-08-31 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2005-08-29 | 269 | 269 | 269 | 269 | 3,000 | 538 |
| 2005-08-26 | 274 | 274 | 263 | 263 | 6,000 | 526 |
| 2005-08-25 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2005-08-24 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 2005-08-23 | 270 | 270 | 270 | 270 | 7,000 | 540 |
| 2005-08-22 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2005-08-19 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2005-08-18 | 267 | 267 | 264 | 264 | 3,000 | 528 |
| 2005-08-15 | 270 | 270 | 269 | 269 | 5,000 | 538 |
| 2005-08-12 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2005-08-11 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2005-08-09 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2005-08-05 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2005-08-02 | 279 | 279 | 279 | 279 | 3,000 | 558 |
| 2005-08-01 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2005-07-28 | 270 | 275 | 270 | 275 | 7,000 | 550 |
| 2005-07-27 | 273 | 273 | 271 | 271 | 3,000 | 542 |
| 2005-07-25 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2005-07-22 | 270 | 271 | 270 | 270 | 6,000 | 540 |
| 2005-07-21 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2005-07-19 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2005-07-15 | 270 | 271 | 270 | 271 | 2,000 | 542 |
| 2005-07-12 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2005-07-11 | 273 | 273 | 273 | 273 | 3,000 | 546 |
| 2005-07-06 | 273 | 273 | 273 | 273 | 2,000 | 546 |
| 2005-07-05 | 272 | 275 | 272 | 273 | 9,000 | 546 |
| 2005-07-04 | 272 | 275 | 257 | 257 | 4,000 | 514 |
| 2005-06-30 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2005-06-28 | 267 | 267 | 267 | 267 | 3,000 | 534 |
| 2005-06-27 | 277 | 277 | 262 | 262 | 8,000 | 524 |
| 2005-06-24 | 269 | 270 | 267 | 267 | 6,000 | 534 |
| 2005-06-23 | 270 | 270 | 265 | 270 | 6,000 | 540 |
| 2005-06-22 | 265 | 270 | 265 | 270 | 7,000 | 540 |
| 2005-06-21 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2005-06-20 | 268 | 268 | 265 | 265 | 7,000 | 530 |
| 2005-06-17 | 265 | 270 | 265 | 267 | 6,000 | 534 |
| 2005-06-16 | 253 | 270 | 250 | 270 | 24,000 | 540 |
| 2005-06-15 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2005-06-14 | 244 | 244 | 244 | 244 | 2,000 | 488 |
| 2005-06-13 | 250 | 253 | 238 | 238 | 3,000 | 476 |
| 2005-06-10 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2005-06-08 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2005-06-07 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2005-06-06 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2005-06-02 | 262 | 262 | 262 | 262 | 4,000 | 524 |
| 2005-06-01 | 262 | 262 | 262 | 262 | 3,000 | 524 |
| 2005-05-30 | 255 | 263 | 255 | 263 | 4,000 | 526 |
| 2005-05-26 | 250 | 255 | 250 | 255 | 2,000 | 510 |
| 2005-05-25 | 264 | 264 | 251 | 251 | 4,000 | 502 |
| 2005-05-24 | 247 | 265 | 247 | 265 | 11,000 | 530 |
| 2005-05-23 | 275 | 275 | 231 | 242 | 9,000 | 484 |
| 2005-05-19 | 258 | 283 | 258 | 283 | 6,000 | 566 |
| 2005-05-18 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 2005-05-17 | 246 | 256 | 246 | 256 | 2,000 | 512 |
| 2005-05-16 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2005-05-11 | 246 | 246 | 246 | 246 | 3,000 | 492 |
| 2005-05-10 | 252 | 252 | 251 | 251 | 2,000 | 502 |
| 2005-05-09 | 281 | 289 | 281 | 281 | 8,000 | 562 |
| 2005-05-06 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2005-05-02 | 250 | 251 | 250 | 251 | 12,000 | 502 |
| 2005-04-28 | 240 | 240 | 240 | 240 | 13,000 | 480 |
| 2005-04-27 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2005-04-25 | 236 | 236 | 230 | 230 | 10,000 | 460 |
| 2005-04-22 | 234 | 235 | 234 | 235 | 3,000 | 470 |
| 2005-04-19 | 215 | 224 | 215 | 224 | 6,000 | 448 |
| 2005-04-18 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2005-04-15 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2005-04-14 | 221 | 224 | 220 | 224 | 3,000 | 448 |
| 2005-04-12 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2005-04-11 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2005-04-08 | 225 | 230 | 215 | 215 | 3,000 | 430 |
| 2005-04-06 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2005-04-05 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2005-04-04 | 225 | 225 | 220 | 220 | 7,000 | 440 |
| 2005-04-01 | 211 | 211 | 210 | 210 | 5,000 | 420 |
| 2005-03-31 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2005-03-30 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2005-03-28 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 2005-03-25 | 254 | 254 | 245 | 245 | 11,000 | 490 |
| 2005-03-24 | 251 | 251 | 250 | 250 | 10,000 | 500 |
| 2005-03-23 | 240 | 253 | 240 | 250 | 17,000 | 500 |
| 2005-03-22 | 231 | 240 | 231 | 240 | 8,000 | 480 |
| 2005-03-18 | 230 | 235 | 226 | 226 | 8,000 | 452 |
| 2005-03-17 | 230 | 235 | 225 | 225 | 8,000 | 450 |
| 2005-03-16 | 230 | 230 | 225 | 225 | 7,000 | 450 |
| 2005-03-15 | 210 | 225 | 210 | 225 | 8,000 | 450 |
| 2005-03-14 | 200 | 210 | 200 | 210 | 7,000 | 420 |
| 2005-03-11 | 205 | 205 | 200 | 200 | 2,000 | 400 |
| 2005-03-10 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2005-03-09 | 200 | 205 | 200 | 205 | 3,000 | 410 |
| 2005-03-08 | 200 | 200 | 199 | 200 | 7,000 | 400 |
| 2005-03-07 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2005-03-04 | 196 | 196 | 196 | 196 | 4,000 | 392 |
| 2005-03-03 | 195 | 196 | 195 | 196 | 5,000 | 392 |
| 2005-03-02 | 202 | 202 | 182 | 190 | 4,000 | 380 |
| 2005-03-01 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2005-02-28 | 205 | 205 | 205 | 205 | 6,000 | 410 |
| 2005-02-25 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2005-02-24 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2005-02-23 | 191 | 191 | 190 | 190 | 8,000 | 380 |
| 2005-02-22 | 180 | 190 | 180 | 190 | 3,000 | 380 |
| 2005-02-18 | 179 | 179 | 179 | 179 | 8,000 | 358 |
| 2005-02-17 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2005-02-16 | 191 | 191 | 189 | 189 | 2,000 | 378 |
| 2005-02-15 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2005-02-14 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2005-02-10 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2005-02-09 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2005-02-08 | 205 | 205 | 205 | 205 | 8,000 | 410 |
| 2005-02-07 | 225 | 225 | 205 | 205 | 8,000 | 410 |
| 2005-02-03 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2005-02-02 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2005-02-01 | 195 | 200 | 195 | 195 | 3,000 | 390 |
| 2005-01-31 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2005-01-28 | 191 | 199 | 190 | 199 | 12,000 | 398 |
| 2005-01-27 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2005-01-26 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2005-01-25 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2005-01-24 | 190 | 190 | 190 | 190 | 8,000 | 380 |
| 2005-01-19 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2005-01-18 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 2005-01-17 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 2005-01-14 | 196 | 196 | 192 | 192 | 3,000 | 384 |
| 2005-01-12 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2005-01-11 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2005-01-05 | 209 | 209 | 209 | 209 | 7,000 | 418 |
| 2005-01-04 | 209 | 209 | 209 | 209 | 1,000 | 418 |
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