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