5935 元旦ビューティ工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2006-12-26 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2006-12-25 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2006-12-22 | 276 | 276 | 275 | 275 | 2,000 | 550 |
| 2006-12-21 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2006-12-20 | 273 | 273 | 273 | 273 | 2,000 | 546 |
| 2006-12-19 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2006-12-18 | 285 | 285 | 280 | 280 | 3,000 | 560 |
| 2006-12-14 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2006-12-11 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2006-12-05 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 2006-12-04 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2006-12-01 | 300 | 300 | 271 | 275 | 4,000 | 550 |
| 2006-11-29 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2006-11-28 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2006-11-27 | 299 | 299 | 284 | 284 | 3,000 | 568 |
| 2006-11-22 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2006-11-20 | 280 | 280 | 260 | 270 | 4,000 | 540 |
| 2006-11-15 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2006-11-14 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2006-11-13 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2006-11-08 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2006-11-06 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2006-11-01 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2006-10-30 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2006-10-25 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2006-10-23 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2006-10-20 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2006-10-19 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2006-10-18 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2006-10-17 | 287 | 287 | 275 | 280 | 5,000 | 560 |
| 2006-10-16 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2006-10-10 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2006-10-06 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2006-10-05 | 269 | 280 | 269 | 280 | 6,000 | 560 |
| 2006-10-04 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2006-10-03 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2006-10-02 | 293 | 293 | 293 | 293 | 2,000 | 586 |
| 2006-09-28 | 305 | 305 | 290 | 290 | 3,000 | 580 |
| 2006-09-26 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2006-09-25 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2006-09-22 | 295 | 295 | 293 | 295 | 5,000 | 590 |
| 2006-09-21 | 283 | 283 | 283 | 283 | 2,000 | 566 |
| 2006-09-20 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2006-09-19 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2006-09-15 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2006-09-14 | 285 | 298 | 285 | 298 | 6,000 | 596 |
| 2006-09-11 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2006-09-05 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2006-09-01 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2006-08-31 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2006-08-30 | 296 | 306 | 296 | 306 | 3,000 | 612 |
| 2006-08-29 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 2006-08-28 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2006-08-25 | 308 | 308 | 303 | 303 | 3,000 | 606 |
| 2006-08-24 | 298 | 308 | 298 | 308 | 6,000 | 616 |
| 2006-08-23 | 315 | 315 | 300 | 300 | 9,000 | 600 |
| 2006-08-22 | 319 | 319 | 294 | 316 | 8,000 | 632 |
| 2006-08-21 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2006-08-18 | 317 | 318 | 317 | 318 | 5,000 | 636 |
| 2006-08-17 | 308 | 319 | 308 | 319 | 5,000 | 638 |
| 2006-08-15 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2006-08-14 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2006-08-11 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2006-08-10 | 299 | 309 | 299 | 309 | 3,000 | 618 |
| 2006-08-07 | 299 | 300 | 299 | 300 | 2,000 | 600 |
| 2006-08-04 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2006-08-03 | 295 | 310 | 295 | 310 | 5,000 | 620 |
| 2006-08-02 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2006-08-01 | 290 | 291 | 281 | 291 | 5,000 | 582 |
| 2006-07-28 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2006-07-27 | 285 | 285 | 285 | 285 | 6,000 | 570 |
| 2006-07-26 | 282 | 293 | 281 | 293 | 5,000 | 586 |
| 2006-07-25 | 308 | 308 | 293 | 293 | 7,000 | 586 |
| 2006-07-24 | 295 | 295 | 279 | 283 | 10,000 | 566 |
| 2006-07-21 | 270 | 295 | 270 | 290 | 77,000 | 580 |
| 2006-07-20 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2006-07-19 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2006-07-18 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2006-07-12 | 344 | 344 | 340 | 340 | 2,000 | 680 |
| 2006-07-11 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2006-07-06 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 2006-07-05 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2006-06-30 | 335 | 335 | 315 | 325 | 3,000 | 650 |
| 2006-06-29 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2006-06-28 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2006-06-26 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2006-06-22 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2006-06-21 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2006-06-20 | 305 | 305 | 305 | 305 | 6,000 | 610 |
| 2006-06-19 | 310 | 310 | 309 | 310 | 7,000 | 620 |
| 2006-06-16 | 300 | 310 | 300 | 310 | 2,000 | 620 |
| 2006-06-15 | 294 | 298 | 294 | 296 | 4,000 | 592 |
| 2006-06-14 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 2006-06-13 | 291 | 291 | 291 | 291 | 4,000 | 582 |
| 2006-06-12 | 291 | 311 | 291 | 311 | 6,000 | 622 |
| 2006-06-09 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2006-06-08 | 309 | 329 | 304 | 304 | 4,000 | 608 |
| 2006-06-07 | 389 | 389 | 384 | 384 | 54,000 | 768 |
| 2006-06-05 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2006-06-02 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2006-06-01 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2006-05-31 | 300 | 315 | 300 | 310 | 5,000 | 620 |
| 2006-05-29 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2006-05-26 | 309 | 336 | 309 | 336 | 4,000 | 672 |
| 2006-05-25 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2006-05-22 | 348 | 348 | 345 | 345 | 7,000 | 690 |
| 2006-05-19 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2006-05-18 | 355 | 355 | 328 | 328 | 20,000 | 656 |
| 2006-05-17 | 346 | 346 | 276 | 300 | 16,000 | 600 |
| 2006-05-16 | 350 | 350 | 347 | 347 | 3,000 | 694 |
| 2006-05-15 | 356 | 356 | 355 | 355 | 5,000 | 710 |
| 2006-05-12 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2006-05-11 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2006-05-10 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2006-05-09 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2006-05-08 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2006-05-01 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 2006-04-28 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 2006-04-26 | 387 | 387 | 387 | 387 | 4,000 | 774 |
| 2006-04-25 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2006-04-24 | 397 | 397 | 382 | 382 | 4,000 | 764 |
| 2006-04-21 | 395 | 395 | 380 | 380 | 4,000 | 760 |
| 2006-04-17 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2006-04-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2006-04-13 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2006-04-12 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-04-11 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2006-04-07 | 383 | 383 | 383 | 383 | 2,000 | 766 |
| 2006-04-06 | 364 | 378 | 364 | 378 | 6,000 | 756 |
| 2006-04-05 | 390 | 390 | 374 | 374 | 6,000 | 748 |
| 2006-04-04 | 375 | 375 | 374 | 374 | 2,000 | 748 |
| 2006-04-03 | 375 | 376 | 374 | 376 | 4,000 | 752 |
| 2006-03-31 | 370 | 375 | 370 | 375 | 5,000 | 750 |
| 2006-03-28 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 2006-03-27 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2006-03-24 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2006-03-23 | 353 | 360 | 353 | 360 | 2,000 | 720 |
| 2006-03-22 | 353 | 353 | 353 | 353 | 6,000 | 706 |
| 2006-03-20 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2006-03-17 | 347 | 352 | 347 | 352 | 3,000 | 704 |
| 2006-03-16 | 340 | 345 | 340 | 345 | 2,000 | 690 |
| 2006-03-15 | 345 | 345 | 340 | 340 | 2,000 | 680 |
| 2006-03-14 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2006-03-13 | 346 | 346 | 345 | 345 | 3,000 | 690 |
| 2006-03-08 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2006-03-07 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2006-03-06 | 369 | 369 | 338 | 338 | 2,000 | 676 |
| 2006-03-03 | 345 | 354 | 345 | 354 | 4,000 | 708 |
| 2006-03-02 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2006-03-01 | 369 | 370 | 369 | 370 | 3,000 | 740 |
| 2006-02-28 | 372 | 372 | 372 | 372 | 2,000 | 744 |
| 2006-02-27 | 374 | 374 | 370 | 370 | 2,000 | 740 |
| 2006-02-24 | 374 | 374 | 374 | 374 | 3,000 | 748 |
| 2006-02-23 | 352 | 375 | 352 | 375 | 6,000 | 750 |
| 2006-02-22 | 350 | 375 | 350 | 350 | 8,000 | 700 |
| 2006-02-21 | 330 | 345 | 330 | 345 | 4,000 | 690 |
| 2006-02-20 | 330 | 330 | 325 | 325 | 2,000 | 650 |
| 2006-02-17 | 330 | 330 | 330 | 330 | 8,000 | 660 |
| 2006-02-15 | 361 | 361 | 360 | 360 | 4,000 | 720 |
| 2006-02-14 | 361 | 361 | 360 | 360 | 10,000 | 720 |
| 2006-02-13 | 380 | 380 | 365 | 365 | 2,000 | 730 |
| 2006-02-10 | 370 | 389 | 361 | 380 | 25,000 | 760 |
| 2006-02-09 | 357 | 357 | 357 | 357 | 3,000 | 714 |
| 2006-02-08 | 378 | 378 | 375 | 375 | 2,000 | 750 |
| 2006-02-07 | 370 | 379 | 370 | 378 | 4,000 | 756 |
| 2006-02-06 | 369 | 370 | 368 | 370 | 10,000 | 740 |
| 2006-02-03 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2006-02-01 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 2006-01-31 | 399 | 400 | 399 | 399 | 4,000 | 798 |
| 2006-01-30 | 401 | 405 | 400 | 402 | 6,000 | 804 |
| 2006-01-27 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2006-01-26 | 381 | 391 | 381 | 391 | 3,000 | 782 |
| 2006-01-25 | 376 | 380 | 375 | 375 | 8,000 | 750 |
| 2006-01-24 | 384 | 384 | 375 | 375 | 4,000 | 750 |
| 2006-01-23 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2006-01-20 | 410 | 410 | 390 | 390 | 5,000 | 780 |
| 2006-01-19 | 355 | 390 | 355 | 390 | 4,000 | 780 |
| 2006-01-18 | 408 | 408 | 380 | 380 | 9,000 | 760 |
| 2006-01-17 | 406 | 410 | 406 | 408 | 7,000 | 816 |
| 2006-01-16 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2006-01-13 | 418 | 418 | 418 | 418 | 4,000 | 836 |
| 2006-01-12 | 415 | 430 | 412 | 430 | 9,000 | 860 |
| 2006-01-11 | 425 | 425 | 420 | 420 | 8,000 | 840 |
| 2006-01-10 | 404 | 420 | 404 | 420 | 9,000 | 840 |
| 2006-01-06 | 428 | 428 | 418 | 419 | 3,000 | 838 |
| 2006-01-05 | 430 | 430 | 428 | 430 | 4,000 | 860 |
| 2006-01-04 | 424 | 434 | 415 | 415 | 7,000 | 830 |
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