5935 元旦ビューティ工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2011-12-26 | 368 | 368 | 350 | 350 | 3,000 | 700 |
| 2011-12-22 | 366 | 366 | 360 | 360 | 4,000 | 720 |
| 2011-12-21 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2011-12-16 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-12-13 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-12-12 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2011-12-05 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2011-12-02 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2011-12-01 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2011-11-28 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2011-11-25 | 350 | 358 | 350 | 358 | 2,000 | 716 |
| 2011-11-22 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 2011-11-18 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2011-11-15 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-11-07 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-11-01 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-10-28 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2011-10-25 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-10-24 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2011-10-12 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2011-10-05 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2011-10-03 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2011-09-28 | 363 | 363 | 355 | 355 | 2,000 | 710 |
| 2011-09-26 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2011-09-22 | 364 | 364 | 364 | 364 | 3,000 | 728 |
| 2011-09-20 | 390 | 398 | 364 | 364 | 13,000 | 728 |
| 2011-09-16 | 366 | 366 | 366 | 366 | 9,000 | 732 |
| 2011-09-15 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2011-09-14 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2011-09-12 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2011-09-05 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2011-09-02 | 409 | 409 | 402 | 402 | 2,000 | 804 |
| 2011-09-01 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2011-08-29 | 423 | 423 | 407 | 415 | 3,000 | 830 |
| 2011-08-26 | 410 | 426 | 410 | 426 | 3,000 | 852 |
| 2011-08-25 | 423 | 431 | 423 | 431 | 2,000 | 862 |
| 2011-08-22 | 399 | 399 | 399 | 399 | 3,000 | 798 |
| 2011-08-18 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2011-08-17 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2011-08-15 | 392 | 392 | 392 | 392 | 2,000 | 784 |
| 2011-08-08 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2011-08-05 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2011-08-03 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2011-08-02 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2011-07-28 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2011-07-26 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2011-07-22 | 420 | 424 | 420 | 420 | 9,000 | 840 |
| 2011-07-20 | 414 | 420 | 414 | 420 | 2,000 | 840 |
| 2011-07-19 | 420 | 430 | 420 | 430 | 3,000 | 860 |
| 2011-07-15 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2011-07-14 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2011-07-12 | 426 | 426 | 420 | 420 | 3,000 | 840 |
| 2011-07-11 | 460 | 460 | 420 | 420 | 4,000 | 840 |
| 2011-07-06 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2011-07-05 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2011-07-04 | 404 | 415 | 404 | 415 | 2,000 | 830 |
| 2011-07-01 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2011-06-28 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2011-06-27 | 400 | 412 | 400 | 412 | 2,000 | 824 |
| 2011-06-24 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2011-06-23 | 392 | 398 | 392 | 398 | 2,000 | 796 |
| 2011-06-22 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2011-06-20 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2011-06-06 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2011-06-02 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2011-06-01 | 420 | 435 | 420 | 435 | 5,000 | 870 |
| 2011-05-30 | 385 | 435 | 385 | 435 | 6,000 | 870 |
| 2011-05-25 | 378 | 378 | 378 | 378 | 4,000 | 756 |
| 2011-05-23 | 360 | 370 | 360 | 370 | 2,000 | 740 |
| 2011-05-19 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2011-05-16 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-05-12 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-05-11 | 377 | 380 | 377 | 380 | 5,000 | 760 |
| 2011-05-09 | 381 | 381 | 377 | 377 | 5,000 | 754 |
| 2011-05-02 | 399 | 405 | 392 | 405 | 3,000 | 810 |
| 2011-04-28 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2011-04-27 | 401 | 410 | 401 | 410 | 2,000 | 820 |
| 2011-04-26 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2011-04-25 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2011-04-22 | 409 | 409 | 409 | 409 | 2,000 | 818 |
| 2011-04-18 | 409 | 409 | 409 | 409 | 3,000 | 818 |
| 2011-04-12 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2011-04-07 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2011-04-06 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2011-04-05 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2011-04-04 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2011-04-01 | 398 | 398 | 374 | 374 | 2,000 | 748 |
| 2011-03-28 | 451 | 451 | 400 | 400 | 3,000 | 800 |
| 2011-03-25 | 400 | 443 | 400 | 443 | 5,000 | 886 |
| 2011-03-23 | 363 | 363 | 363 | 363 | 3,000 | 726 |
| 2011-03-22 | 353 | 363 | 353 | 363 | 4,000 | 726 |
| 2011-03-18 | 320 | 328 | 320 | 328 | 2,000 | 656 |
| 2011-03-14 | 310 | 326 | 310 | 320 | 3,000 | 640 |
| 2011-03-07 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2011-03-01 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2011-02-28 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2011-02-25 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 2011-02-23 | 319 | 319 | 319 | 319 | 3,000 | 638 |
| 2011-02-22 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2011-02-21 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2011-02-18 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2011-02-16 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2011-02-15 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2011-02-14 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2011-02-07 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2011-02-04 | 332 | 332 | 332 | 332 | 6,000 | 664 |
| 2011-02-01 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2011-01-28 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2011-01-27 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2011-01-26 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-01-25 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-01-24 | 350 | 350 | 350 | 350 | 8,000 | 700 |
| 2011-01-18 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-01-17 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-01-12 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2011-01-07 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2011-01-05 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2011-01-04 | 350 | 350 | 330 | 330 | 5,000 | 660 |
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