5935 元旦ビューティ工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 348 | 348 | 348 | 348 | 2,000 | 696 |
| 2010-12-27 | 349 | 350 | 349 | 350 | 2,000 | 700 |
| 2010-12-24 | 335 | 335 | 330 | 330 | 9,000 | 660 |
| 2010-12-22 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2010-12-20 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2010-12-13 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2010-12-10 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2010-12-06 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2010-12-03 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2010-12-01 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2010-11-29 | 322 | 322 | 322 | 322 | 4,000 | 644 |
| 2010-11-26 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2010-11-25 | 322 | 322 | 322 | 322 | 2,000 | 644 |
| 2010-11-22 | 289 | 289 | 289 | 289 | 4,000 | 578 |
| 2010-11-19 | 289 | 289 | 289 | 289 | 2,000 | 578 |
| 2010-11-15 | 290 | 290 | 289 | 289 | 3,000 | 578 |
| 2010-11-05 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2010-11-04 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2010-11-01 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2010-10-29 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2010-10-28 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2010-10-25 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2010-10-22 | 298 | 298 | 298 | 298 | 7,000 | 596 |
| 2010-10-18 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2010-10-12 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2010-10-05 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2010-10-04 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2010-10-01 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2010-09-28 | 357 | 357 | 320 | 320 | 3,000 | 640 |
| 2010-09-27 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2010-09-21 | 283 | 283 | 275 | 275 | 3,000 | 550 |
| 2010-09-15 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2010-09-06 | 355 | 355 | 283 | 283 | 2,000 | 566 |
| 2010-09-01 | 283 | 283 | 280 | 280 | 4,000 | 560 |
| 2010-08-30 | 283 | 283 | 283 | 283 | 3,000 | 566 |
| 2010-08-25 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2010-08-10 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2010-08-05 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2010-07-28 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2010-07-27 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2010-07-26 | 258 | 258 | 258 | 258 | 3,000 | 516 |
| 2010-07-23 | 251 | 258 | 251 | 258 | 3,000 | 516 |
| 2010-07-22 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2010-07-20 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2010-07-15 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2010-07-13 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2010-07-12 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2010-07-09 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2010-07-06 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2010-07-05 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2010-06-30 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2010-06-28 | 249 | 249 | 249 | 249 | 8,000 | 498 |
| 2010-06-25 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2010-06-23 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2010-06-18 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2010-06-14 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2010-06-09 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2010-06-07 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2010-06-04 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2010-06-03 | 253 | 253 | 253 | 253 | 3,000 | 506 |
| 2010-06-01 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2010-05-28 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2010-05-27 | 253 | 253 | 253 | 253 | 4,000 | 506 |
| 2010-05-26 | 252 | 253 | 252 | 253 | 2,000 | 506 |
| 2010-05-25 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2010-05-21 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2010-05-20 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2010-05-19 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2010-05-18 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2010-05-17 | 233 | 233 | 232 | 232 | 5,000 | 464 |
| 2010-05-14 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2010-05-13 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2010-05-12 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2010-05-07 | 235 | 235 | 231 | 231 | 4,000 | 462 |
| 2010-05-06 | 259 | 259 | 250 | 250 | 5,000 | 500 |
| 2010-04-30 | 259 | 259 | 259 | 259 | 5,000 | 518 |
| 2010-04-28 | 258 | 258 | 258 | 258 | 2,000 | 516 |
| 2010-04-27 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 2010-04-26 | 250 | 250 | 249 | 249 | 2,000 | 498 |
| 2010-04-23 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 2010-04-22 | 246 | 246 | 246 | 246 | 4,000 | 492 |
| 2010-04-20 | 248 | 254 | 246 | 246 | 5,000 | 492 |
| 2010-04-19 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2010-04-15 | 257 | 257 | 256 | 256 | 2,000 | 512 |
| 2010-04-13 | 259 | 260 | 257 | 257 | 4,000 | 514 |
| 2010-04-12 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2010-04-09 | 264 | 264 | 264 | 264 | 3,000 | 528 |
| 2010-04-07 | 253 | 256 | 253 | 256 | 4,000 | 512 |
| 2010-04-06 | 245 | 251 | 245 | 251 | 5,000 | 502 |
| 2010-04-05 | 240 | 248 | 240 | 243 | 14,000 | 486 |
| 2010-04-02 | 255 | 255 | 226 | 237 | 33,000 | 474 |
| 2010-04-01 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2010-03-30 | 269 | 269 | 260 | 260 | 15,000 | 520 |
| 2010-03-29 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2010-03-26 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2010-03-25 | 303 | 303 | 280 | 280 | 4,000 | 560 |
| 2010-03-24 | 290 | 300 | 290 | 300 | 3,000 | 600 |
| 2010-03-23 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2010-03-18 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2010-03-17 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2010-03-09 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2010-03-05 | 329 | 329 | 329 | 329 | 2,000 | 658 |
| 2010-03-01 | 329 | 329 | 329 | 329 | 2,000 | 658 |
| 2010-02-25 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2010-02-22 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2010-02-18 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2010-02-15 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2010-02-12 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2010-02-05 | 355 | 355 | 350 | 350 | 2,000 | 700 |
| 2010-02-04 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2010-02-03 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2010-02-02 | 350 | 355 | 350 | 355 | 18,000 | 710 |
| 2010-01-28 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2010-01-27 | 363 | 363 | 349 | 349 | 8,000 | 698 |
| 2010-01-26 | 363 | 363 | 363 | 363 | 3,000 | 726 |
| 2010-01-25 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2010-01-21 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2010-01-15 | 340 | 340 | 340 | 340 | 9,000 | 680 |
| 2010-01-14 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2010-01-08 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2010-01-07 | 355 | 355 | 355 | 355 | 5,000 | 710 |
| 2010-01-05 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2010-01-04 | 355 | 355 | 355 | 355 | 1,000 | 710 |
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