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