5935 元旦ビューティ工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 199 | 199 | 199 | 199 | 4,000 | 398 |
| 2007-12-27 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2007-12-26 | 196 | 196 | 196 | 196 | 5,000 | 392 |
| 2007-12-25 | 197 | 197 | 196 | 196 | 3,000 | 392 |
| 2007-12-20 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2007-12-19 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2007-12-18 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2007-12-17 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2007-12-10 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2007-12-05 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2007-12-03 | 209 | 209 | 209 | 209 | 3,000 | 418 |
| 2007-11-28 | 212 | 212 | 212 | 212 | 2,000 | 424 |
| 2007-11-27 | 211 | 212 | 211 | 212 | 2,000 | 424 |
| 2007-11-26 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2007-11-22 | 202 | 202 | 202 | 202 | 6,000 | 404 |
| 2007-11-20 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2007-11-19 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2007-11-15 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2007-11-12 | 202 | 202 | 201 | 201 | 2,000 | 402 |
| 2007-11-05 | 215 | 225 | 202 | 202 | 5,000 | 404 |
| 2007-11-02 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2007-11-01 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2007-10-29 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2007-10-26 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2007-10-25 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2007-10-22 | 206 | 206 | 197 | 197 | 7,000 | 394 |
| 2007-10-19 | 210 | 210 | 206 | 206 | 5,000 | 412 |
| 2007-10-18 | 229 | 229 | 214 | 214 | 5,000 | 428 |
| 2007-10-15 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2007-10-12 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2007-10-05 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2007-10-01 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2007-09-28 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2007-09-27 | 238 | 238 | 238 | 238 | 10,000 | 476 |
| 2007-09-26 | 223 | 238 | 223 | 238 | 4,000 | 476 |
| 2007-09-25 | 237 | 237 | 222 | 222 | 7,000 | 444 |
| 2007-09-20 | 227 | 230 | 222 | 222 | 4,000 | 444 |
| 2007-09-19 | 218 | 221 | 218 | 221 | 2,000 | 442 |
| 2007-09-18 | 212 | 212 | 212 | 212 | 2,000 | 424 |
| 2007-09-14 | 220 | 220 | 211 | 211 | 4,000 | 422 |
| 2007-09-11 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2007-09-05 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2007-09-03 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2007-08-29 | 245 | 250 | 245 | 250 | 2,000 | 500 |
| 2007-08-28 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 2007-08-27 | 242 | 242 | 222 | 227 | 4,000 | 454 |
| 2007-08-24 | 218 | 218 | 217 | 217 | 2,000 | 434 |
| 2007-08-23 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2007-08-22 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2007-08-20 | 204 | 214 | 204 | 214 | 11,000 | 428 |
| 2007-08-15 | 247 | 247 | 244 | 244 | 3,000 | 488 |
| 2007-08-13 | 242 | 244 | 242 | 244 | 2,000 | 488 |
| 2007-08-09 | 235 | 235 | 232 | 232 | 3,000 | 464 |
| 2007-08-06 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2007-08-03 | 245 | 247 | 245 | 247 | 2,000 | 494 |
| 2007-08-02 | 249 | 249 | 234 | 240 | 7,000 | 480 |
| 2007-08-01 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2007-07-31 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2007-07-30 | 264 | 264 | 264 | 264 | 2,000 | 528 |
| 2007-07-26 | 248 | 248 | 248 | 248 | 12,000 | 496 |
| 2007-07-25 | 248 | 248 | 248 | 248 | 2,000 | 496 |
| 2007-07-19 | 235 | 235 | 230 | 230 | 2,000 | 460 |
| 2007-07-18 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2007-07-17 | 259 | 259 | 235 | 235 | 8,000 | 470 |
| 2007-07-13 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2007-07-12 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2007-07-10 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2007-07-05 | 240 | 243 | 235 | 243 | 3,000 | 486 |
| 2007-07-04 | 255 | 255 | 225 | 225 | 2,000 | 450 |
| 2007-07-03 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2007-06-29 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2007-06-28 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 2007-06-27 | 257 | 257 | 256 | 256 | 2,000 | 512 |
| 2007-06-26 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2007-06-25 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2007-06-20 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2007-06-18 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2007-06-15 | 236 | 236 | 235 | 235 | 3,000 | 470 |
| 2007-06-14 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2007-06-12 | 225 | 230 | 225 | 230 | 2,000 | 460 |
| 2007-06-07 | 230 | 230 | 217 | 217 | 7,000 | 434 |
| 2007-06-05 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2007-06-01 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2007-05-30 | 240 | 250 | 240 | 250 | 2,000 | 500 |
| 2007-05-28 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2007-05-25 | 252 | 252 | 245 | 245 | 3,000 | 490 |
| 2007-05-23 | 239 | 239 | 239 | 239 | 3,000 | 478 |
| 2007-05-21 | 261 | 261 | 236 | 237 | 7,000 | 474 |
| 2007-05-18 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2007-05-15 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2007-05-14 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2007-05-10 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2007-05-07 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2007-05-01 | 300 | 300 | 290 | 290 | 4,000 | 580 |
| 2007-04-27 | 275 | 290 | 275 | 290 | 3,000 | 580 |
| 2007-04-25 | 274 | 274 | 274 | 274 | 2,000 | 548 |
| 2007-04-24 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2007-04-23 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 2007-04-20 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2007-04-19 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 2007-04-18 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2007-04-17 | 270 | 275 | 270 | 275 | 3,000 | 550 |
| 2007-04-16 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2007-04-12 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2007-04-10 | 261 | 275 | 261 | 275 | 7,000 | 550 |
| 2007-04-05 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2007-04-04 | 279 | 279 | 270 | 275 | 5,000 | 550 |
| 2007-04-02 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2007-03-28 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2007-03-26 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2007-03-22 | 291 | 291 | 291 | 291 | 4,000 | 582 |
| 2007-03-19 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 2007-03-15 | 286 | 291 | 286 | 291 | 2,000 | 582 |
| 2007-03-13 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2007-03-12 | 280 | 281 | 280 | 281 | 2,000 | 562 |
| 2007-03-09 | 275 | 280 | 275 | 280 | 3,000 | 560 |
| 2007-03-08 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2007-03-05 | 300 | 300 | 270 | 270 | 2,000 | 540 |
| 2007-03-02 | 297 | 297 | 292 | 292 | 6,000 | 584 |
| 2007-03-01 | 288 | 298 | 288 | 292 | 5,000 | 584 |
| 2007-02-28 | 267 | 282 | 267 | 282 | 6,000 | 564 |
| 2007-02-27 | 274 | 277 | 274 | 277 | 9,000 | 554 |
| 2007-02-26 | 271 | 278 | 271 | 278 | 5,000 | 556 |
| 2007-02-23 | 271 | 272 | 271 | 271 | 4,000 | 542 |
| 2007-02-22 | 272 | 276 | 271 | 276 | 9,000 | 552 |
| 2007-02-21 | 276 | 277 | 271 | 271 | 6,000 | 542 |
| 2007-02-19 | 289 | 289 | 289 | 289 | 2,000 | 578 |
| 2007-02-15 | 276 | 290 | 275 | 290 | 6,000 | 580 |
| 2007-02-14 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2007-02-13 | 275 | 280 | 275 | 280 | 4,000 | 560 |
| 2007-02-09 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2007-02-06 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2007-02-05 | 302 | 302 | 292 | 292 | 2,000 | 584 |
| 2007-01-31 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2007-01-30 | 291 | 291 | 290 | 291 | 5,000 | 582 |
| 2007-01-29 | 285 | 287 | 285 | 287 | 14,000 | 574 |
| 2007-01-26 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2007-01-25 | 284 | 284 | 284 | 284 | 4,000 | 568 |
| 2007-01-24 | 277 | 282 | 275 | 282 | 5,000 | 564 |
| 2007-01-23 | 282 | 282 | 276 | 276 | 3,000 | 552 |
| 2007-01-22 | 284 | 284 | 278 | 278 | 12,000 | 556 |
| 2007-01-18 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2007-01-17 | 284 | 284 | 284 | 284 | 3,000 | 568 |
| 2007-01-16 | 255 | 275 | 255 | 275 | 22,000 | 550 |
| 2007-01-15 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2007-01-10 | 280 | 281 | 280 | 281 | 2,000 | 562 |
| 2007-01-09 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 2007-01-05 | 287 | 290 | 286 | 286 | 4,000 | 572 |
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