5935 元旦ビューティ工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	350	350	342	342	5,000	684
2012-12-27	350	350	350	350	1,000	700
2012-12-26	358	359	358	358	17,000	716
2012-12-25	357	358	350	358	6,000	716
2012-12-21	342	342	342	342	2,000	684
2012-12-17	349	349	349	349	1,000	698
2012-12-14	333	333	333	333	1,000	666
2012-12-05	349	349	349	349	1,000	698
2012-12-04	341	341	341	341	1,000	682
2012-12-03	348	348	348	348	1,000	696
2012-11-28	348	348	348	348	1,000	696
2012-11-26	349	349	349	349	1,000	698
2012-11-22	350	350	350	350	3,000	700
2012-11-19	350	350	350	350	2,000	700
2012-11-15	350	350	350	350	1,000	700
2012-11-12	350	350	350	350	1,000	700
2012-11-05	350	350	350	350	1,000	700
2012-11-02	350	350	350	350	1,000	700
2012-10-31	350	350	350	350	1,000	700
2012-10-30	363	363	363	363	2,000	726
2012-10-29	379	379	379	379	2,000	758
2012-10-25	375	375	375	375	1,000	750
2012-10-24	375	375	375	375	1,000	750
2012-10-22	389	389	389	389	2,000	778
2012-10-18	389	389	389	389	1,000	778
2012-10-05	405	405	405	405	1,000	810
2012-10-01	389	389	389	389	1,000	778
2012-09-28	389	389	389	389	1,000	778
2012-09-25	389	389	389	389	1,000	778
2012-09-24	390	390	390	390	4,000	780
2012-09-18	390	390	390	390	1,000	780
2012-09-12	390	390	390	390	1,000	780
2012-09-11	360	390	360	390	4,000	780
2012-09-05	390	390	390	390	1,000	780
2012-09-04	387	387	387	387	1,000	774
2012-09-03	381	381	381	381	1,000	762
2012-08-28	381	381	381	381	2,000	762
2012-08-27	385	385	381	381	2,000	762
2012-08-06	358	358	358	358	1,000	716
2012-08-03	350	350	350	350	1,000	700
2012-08-01	350	350	350	350	2,000	700
2012-07-30	364	364	364	364	3,000	728
2012-07-25	350	350	350	350	3,000	700
2012-07-24	350	350	350	350	1,000	700
2012-07-23	350	350	350	350	7,000	700
2012-07-18	350	350	350	350	2,000	700
2012-07-17	364	364	350	350	2,000	700
2012-07-12	350	350	350	350	1,000	700
2012-07-05	362	362	362	362	1,000	724
2012-07-04	360	360	360	360	1,000	720
2012-07-02	364	364	364	364	1,000	728
2012-06-29	331	364	331	364	2,000	728
2012-06-28	331	331	331	331	1,000	662
2012-06-26	328	328	328	328	1,000	656
2012-06-25	343	343	328	328	2,000	656
2012-06-22	328	328	328	328	1,000	656
2012-06-20	320	320	320	320	2,000	640
2012-06-19	320	320	320	320	1,000	640
2012-06-12	320	320	320	320	1,000	640
2012-06-11	320	320	320	320	1,000	640
2012-06-07	322	322	322	322	1,000	644
2012-06-05	330	330	330	330	1,000	660
2012-06-01	334	334	334	334	1,000	668
2012-05-29	334	334	334	334	2,000	668
2012-05-25	329	329	329	329	1,000	658
2012-05-22	326	326	313	313	5,000	626
2012-05-21	326	326	326	326	1,000	652
2012-05-14	352	352	305	343	10,000	686
2012-05-07	352	352	352	352	1,000	704
2012-05-01	353	353	353	353	2,000	706
2012-04-26	356	356	356	356	1,000	712
2012-04-25	349	349	349	349	1,000	698
2012-04-24	346	346	346	346	4,000	692
2012-04-23	347	347	347	347	1,000	694
2012-04-19	341	341	339	339	2,000	678
2012-04-12	342	342	342	342	8,000	684
2012-04-10	350	350	350	350	1,000	700
2012-04-05	360	360	360	360	1,000	720
2012-04-03	353	360	353	360	2,000	720
2012-04-02	359	359	359	359	1,000	718
2012-03-28	359	359	359	359	2,000	718
2012-03-26	361	361	361	361	1,000	722
2012-03-23	353	353	353	353	1,000	706
2012-03-22	361	361	361	361	3,000	722
2012-03-21	361	361	361	361	1,000	722
2012-03-19	354	362	354	362	2,000	724
2012-03-16	354	354	354	354	1,000	708
2012-03-15	350	350	350	350	1,000	700
2012-03-14	350	350	350	350	1,000	700
2012-03-13	356	356	356	356	1,000	712
2012-03-12	356	356	356	356	1,000	712
2012-03-09	348	348	348	348	1,000	696
2012-03-01	346	346	346	346	1,000	692
2012-02-29	346	346	346	346	1,000	692
2012-02-28	354	354	354	354	3,000	708
2012-02-27	354	354	354	354	1,000	708
2012-02-22	340	340	340	340	1,000	680
2012-02-20	339	339	337	337	4,000	674
2012-02-15	345	345	339	339	15,000	678
2012-02-13	365	370	365	370	2,000	740
2012-02-08	365	365	365	365	1,000	730
2012-02-06	357	357	357	357	1,000	714
2012-02-03	350	350	350	350	1,000	700
2012-02-01	355	355	355	355	1,000	710
2012-01-30	355	355	355	355	1,000	710
2012-01-26	340	340	340	340	1,000	680
2012-01-25	345	345	345	345	2,000	690
2012-01-24	355	355	349	349	5,000	698
2012-01-23	341	349	341	349	2,000	698
2012-01-20	340	340	340	340	3,000	680
2012-01-19	359	359	348	348	3,000	696
2012-01-17	351	351	351	351	1,000	702
2012-01-12	367	367	367	367	1,000	734
2012-01-06	377	377	377	377	1,000	754
2012-01-05	377	377	377	377	1,000	754
2012-01-04	368	368	368	368	1,000	736

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