5935 元旦ビューティ工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2008-12-26 | 220 | 232 | 220 | 232 | 4,000 | 464 |
| 2008-12-25 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2008-12-22 | 225 | 225 | 215 | 225 | 8,000 | 450 |
| 2008-12-18 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 2008-12-16 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2008-12-15 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-12-12 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-12-11 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-12-05 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2008-12-01 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2008-11-28 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2008-11-27 | 222 | 222 | 221 | 221 | 2,000 | 442 |
| 2008-11-25 | 220 | 220 | 210 | 220 | 9,000 | 440 |
| 2008-11-19 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2008-11-18 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2008-11-17 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2008-11-12 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2008-11-06 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 2008-11-05 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2008-11-04 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2008-10-31 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-10-30 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2008-10-28 | 248 | 248 | 248 | 248 | 2,000 | 496 |
| 2008-10-27 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2008-10-23 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2008-10-22 | 248 | 248 | 248 | 248 | 4,000 | 496 |
| 2008-10-20 | 240 | 255 | 240 | 255 | 2,000 | 510 |
| 2008-10-14 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2008-10-08 | 254 | 254 | 254 | 254 | 3,000 | 508 |
| 2008-10-07 | 219 | 259 | 219 | 259 | 2,000 | 518 |
| 2008-10-06 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2008-10-01 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2008-09-30 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2008-09-29 | 299 | 299 | 234 | 234 | 2,000 | 468 |
| 2008-09-26 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-09-25 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2008-09-22 | 235 | 235 | 235 | 235 | 5,000 | 470 |
| 2008-09-19 | 220 | 235 | 220 | 235 | 2,000 | 470 |
| 2008-09-18 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-09-16 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-09-05 | 239 | 247 | 239 | 247 | 2,000 | 494 |
| 2008-09-03 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2008-09-01 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2008-08-28 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2008-08-27 | 240 | 240 | 239 | 239 | 2,000 | 478 |
| 2008-08-26 | 240 | 240 | 239 | 239 | 2,000 | 478 |
| 2008-08-25 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2008-08-22 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2008-08-21 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2008-08-15 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-08-12 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2008-08-05 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-08-01 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-07-28 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2008-07-25 | 220 | 220 | 205 | 205 | 3,000 | 410 |
| 2008-07-22 | 215 | 215 | 215 | 215 | 6,000 | 430 |
| 2008-07-18 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2008-07-15 | 230 | 230 | 215 | 215 | 4,000 | 430 |
| 2008-07-14 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-07-09 | 225 | 225 | 220 | 225 | 4,000 | 450 |
| 2008-07-07 | 225 | 230 | 220 | 220 | 7,000 | 440 |
| 2008-07-04 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2008-07-01 | 217 | 217 | 217 | 217 | 3,000 | 434 |
| 2008-06-30 | 217 | 217 | 217 | 217 | 4,000 | 434 |
| 2008-06-27 | 225 | 225 | 217 | 217 | 2,000 | 434 |
| 2008-06-26 | 220 | 230 | 220 | 230 | 2,000 | 460 |
| 2008-06-25 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-06-24 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2008-06-23 | 210 | 220 | 210 | 220 | 8,000 | 440 |
| 2008-06-18 | 211 | 211 | 210 | 210 | 3,000 | 420 |
| 2008-06-16 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2008-06-12 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2008-06-06 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2008-06-05 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2008-06-02 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2008-05-30 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2008-05-28 | 225 | 226 | 225 | 226 | 4,000 | 452 |
| 2008-05-27 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2008-05-26 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2008-05-22 | 228 | 228 | 228 | 228 | 5,000 | 456 |
| 2008-05-19 | 223 | 228 | 223 | 228 | 3,000 | 456 |
| 2008-05-15 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 2008-05-12 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2008-05-07 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2008-05-01 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2008-04-28 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2008-04-25 | 216 | 216 | 216 | 216 | 2,000 | 432 |
| 2008-04-22 | 214 | 214 | 214 | 214 | 5,000 | 428 |
| 2008-04-21 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2008-04-18 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2008-04-09 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-04-07 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2008-04-01 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-03-28 | 249 | 249 | 249 | 249 | 3,000 | 498 |
| 2008-03-27 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2008-03-25 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2008-03-24 | 208 | 208 | 208 | 208 | 6,000 | 416 |
| 2008-03-19 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2008-03-18 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2008-03-17 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2008-03-12 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2008-03-05 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2008-03-03 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2008-02-28 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2008-02-27 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2008-02-26 | 199 | 201 | 199 | 201 | 6,000 | 402 |
| 2008-02-25 | 199 | 199 | 199 | 199 | 3,000 | 398 |
| 2008-02-22 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2008-02-18 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2008-02-15 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2008-02-12 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-02-05 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2008-02-04 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-02-01 | 165 | 165 | 165 | 165 | 4,000 | 330 |
| 2008-01-30 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2008-01-29 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2008-01-28 | 185 | 185 | 170 | 170 | 5,000 | 340 |
| 2008-01-25 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2008-01-24 | 179 | 179 | 175 | 175 | 3,000 | 350 |
| 2008-01-22 | 189 | 189 | 174 | 189 | 8,000 | 378 |
| 2008-01-18 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2008-01-15 | 196 | 196 | 196 | 196 | 3,000 | 392 |
| 2008-01-07 | 199 | 199 | 199 | 199 | 4,000 | 398 |
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