5935 元旦ビューティ工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 350 | 355 | 350 | 355 | 4,000 | 710 |
| 2009-12-25 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2009-12-24 | 325 | 330 | 325 | 330 | 3,000 | 660 |
| 2009-12-22 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2009-12-14 | 305 | 305 | 285 | 305 | 4,000 | 610 |
| 2009-12-11 | 303 | 303 | 303 | 303 | 4,000 | 606 |
| 2009-12-10 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2009-12-08 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 2009-12-07 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2009-12-02 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2009-11-30 | 303 | 303 | 303 | 303 | 4,000 | 606 |
| 2009-11-27 | 300 | 303 | 300 | 303 | 2,000 | 606 |
| 2009-11-26 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2009-11-25 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2009-11-18 | 292 | 292 | 267 | 287 | 6,000 | 574 |
| 2009-11-17 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2009-11-12 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2009-11-06 | 294 | 300 | 294 | 300 | 6,000 | 600 |
| 2009-11-05 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2009-10-30 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2009-10-28 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2009-10-27 | 296 | 296 | 296 | 296 | 3,000 | 592 |
| 2009-10-26 | 295 | 296 | 295 | 296 | 3,000 | 592 |
| 2009-10-15 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2009-10-05 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2009-10-02 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2009-10-01 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2009-09-28 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2009-09-25 | 260 | 265 | 260 | 265 | 8,000 | 530 |
| 2009-09-16 | 248 | 248 | 248 | 248 | 4,000 | 496 |
| 2009-09-15 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2009-09-14 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2009-09-08 | 263 | 263 | 263 | 263 | 2,000 | 526 |
| 2009-09-07 | 300 | 300 | 271 | 271 | 5,000 | 542 |
| 2009-09-03 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2009-08-28 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2009-08-27 | 330 | 330 | 265 | 265 | 4,000 | 530 |
| 2009-08-26 | 272 | 330 | 272 | 330 | 3,000 | 660 |
| 2009-08-25 | 267 | 268 | 267 | 268 | 3,000 | 536 |
| 2009-08-24 | 263 | 263 | 262 | 262 | 2,000 | 524 |
| 2009-08-18 | 264 | 264 | 264 | 264 | 2,000 | 528 |
| 2009-08-05 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2009-08-03 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2009-07-29 | 245 | 250 | 245 | 250 | 4,000 | 500 |
| 2009-07-28 | 263 | 263 | 260 | 260 | 9,000 | 520 |
| 2009-07-27 | 249 | 260 | 249 | 260 | 4,000 | 520 |
| 2009-07-24 | 250 | 255 | 247 | 247 | 3,000 | 494 |
| 2009-07-23 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2009-07-15 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2009-07-14 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2009-07-13 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2009-07-10 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2009-07-06 | 248 | 248 | 243 | 243 | 2,000 | 486 |
| 2009-07-01 | 229 | 230 | 229 | 230 | 2,000 | 460 |
| 2009-06-29 | 229 | 229 | 229 | 229 | 2,000 | 458 |
| 2009-06-26 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2009-06-25 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2009-06-24 | 222 | 230 | 222 | 230 | 4,000 | 460 |
| 2009-06-23 | 227 | 227 | 227 | 227 | 2,000 | 454 |
| 2009-06-22 | 224 | 228 | 224 | 228 | 8,000 | 456 |
| 2009-06-19 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2009-06-16 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2009-06-08 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2009-06-05 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2009-06-01 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2009-05-28 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2009-05-27 | 220 | 230 | 220 | 230 | 13,000 | 460 |
| 2009-05-26 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2009-05-25 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2009-05-22 | 233 | 238 | 232 | 232 | 8,000 | 464 |
| 2009-05-18 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2009-05-15 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2009-05-14 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2009-05-07 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2009-05-01 | 234 | 239 | 220 | 230 | 10,000 | 460 |
| 2009-04-28 | 239 | 239 | 234 | 234 | 5,000 | 468 |
| 2009-04-27 | 236 | 241 | 236 | 241 | 4,000 | 482 |
| 2009-04-24 | 236 | 236 | 236 | 236 | 3,000 | 472 |
| 2009-04-22 | 246 | 246 | 246 | 246 | 4,000 | 492 |
| 2009-04-20 | 236 | 246 | 236 | 246 | 2,000 | 492 |
| 2009-04-17 | 235 | 236 | 230 | 236 | 6,000 | 472 |
| 2009-04-15 | 243 | 250 | 243 | 250 | 2,000 | 500 |
| 2009-04-13 | 242 | 243 | 242 | 243 | 2,000 | 486 |
| 2009-04-07 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2009-04-06 | 237 | 237 | 237 | 237 | 2,000 | 474 |
| 2009-04-01 | 248 | 258 | 228 | 232 | 10,000 | 464 |
| 2009-03-30 | 247 | 248 | 247 | 248 | 4,000 | 496 |
| 2009-03-27 | 232 | 248 | 231 | 248 | 6,000 | 496 |
| 2009-03-26 | 230 | 240 | 230 | 230 | 3,000 | 460 |
| 2009-03-25 | 225 | 230 | 225 | 230 | 3,000 | 460 |
| 2009-03-24 | 235 | 235 | 225 | 225 | 6,000 | 450 |
| 2009-03-18 | 230 | 235 | 230 | 235 | 3,000 | 470 |
| 2009-03-16 | 224 | 244 | 224 | 244 | 2,000 | 488 |
| 2009-03-05 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2009-03-02 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2009-02-27 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2009-02-26 | 221 | 225 | 220 | 225 | 7,000 | 450 |
| 2009-02-25 | 231 | 231 | 231 | 231 | 3,000 | 462 |
| 2009-02-24 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2009-02-23 | 232 | 232 | 232 | 232 | 5,000 | 464 |
| 2009-02-19 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2009-02-18 | 224 | 234 | 224 | 234 | 2,000 | 468 |
| 2009-02-17 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2009-02-12 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2009-02-05 | 229 | 229 | 224 | 224 | 2,000 | 448 |
| 2009-02-03 | 224 | 224 | 219 | 219 | 3,000 | 438 |
| 2009-01-28 | 229 | 229 | 224 | 224 | 3,000 | 448 |
| 2009-01-27 | 229 | 230 | 229 | 230 | 2,000 | 460 |
| 2009-01-26 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2009-01-22 | 223 | 223 | 223 | 223 | 5,000 | 446 |
| 2009-01-20 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 2009-01-19 | 239 | 239 | 225 | 225 | 4,000 | 450 |
| 2009-01-15 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2009-01-13 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-01-08 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-01-06 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2009-01-05 | 232 | 232 | 232 | 232 | 2,000 | 464 |
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