5935 元旦ビューティ工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 294 | 294 | 294 | 294 | 3,000 | 588 |
| 2013-12-27 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2013-12-26 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2013-12-25 | 293 | 293 | 288 | 288 | 2,000 | 576 |
| 2013-12-24 | 293 | 293 | 293 | 293 | 4,000 | 586 |
| 2013-12-20 | 297 | 297 | 285 | 293 | 12,000 | 586 |
| 2013-12-19 | 290 | 305 | 290 | 305 | 8,000 | 610 |
| 2013-12-18 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2013-12-17 | 287 | 287 | 287 | 287 | 2,000 | 574 |
| 2013-12-16 | 294 | 294 | 287 | 287 | 2,000 | 574 |
| 2013-12-13 | 289 | 294 | 286 | 287 | 23,000 | 574 |
| 2013-12-12 | 293 | 293 | 285 | 285 | 12,000 | 570 |
| 2013-12-11 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2013-12-10 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2013-12-09 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2013-12-05 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2013-12-04 | 299 | 299 | 298 | 298 | 2,000 | 596 |
| 2013-12-03 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-12-02 | 299 | 299 | 298 | 298 | 3,000 | 596 |
| 2013-11-28 | 303 | 303 | 299 | 299 | 3,000 | 598 |
| 2013-11-27 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2013-11-26 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2013-11-25 | 306 | 306 | 299 | 299 | 2,000 | 598 |
| 2013-11-22 | 306 | 306 | 306 | 306 | 4,000 | 612 |
| 2013-11-18 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2013-11-11 | 306 | 306 | 306 | 306 | 3,000 | 612 |
| 2013-11-07 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2013-11-05 | 311 | 311 | 311 | 311 | 3,000 | 622 |
| 2013-11-01 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2013-10-30 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2013-10-29 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2013-10-28 | 312 | 312 | 307 | 307 | 2,000 | 614 |
| 2013-10-25 | 312 | 312 | 306 | 307 | 4,000 | 614 |
| 2013-10-24 | 307 | 307 | 307 | 307 | 2,000 | 614 |
| 2013-10-23 | 320 | 320 | 306 | 307 | 6,000 | 614 |
| 2013-10-22 | 309 | 320 | 309 | 320 | 11,000 | 640 |
| 2013-10-18 | 309 | 309 | 309 | 309 | 2,000 | 618 |
| 2013-10-15 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2013-10-07 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2013-10-01 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2013-09-30 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2013-09-25 | 305 | 305 | 305 | 305 | 4,000 | 610 |
| 2013-09-24 | 307 | 307 | 307 | 307 | 2,000 | 614 |
| 2013-09-20 | 297 | 297 | 292 | 292 | 4,000 | 584 |
| 2013-09-19 | 300 | 300 | 290 | 290 | 12,000 | 580 |
| 2013-09-17 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2013-09-11 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2013-09-09 | 303 | 303 | 295 | 295 | 8,000 | 590 |
| 2013-09-06 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2013-09-05 | 298 | 298 | 291 | 291 | 2,000 | 582 |
| 2013-09-04 | 295 | 295 | 291 | 291 | 2,000 | 582 |
| 2013-09-03 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2013-09-02 | 302 | 302 | 301 | 301 | 2,000 | 602 |
| 2013-08-28 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 2013-08-26 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2013-08-23 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2013-08-22 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2013-08-21 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2013-08-19 | 292 | 299 | 292 | 299 | 3,000 | 598 |
| 2013-08-13 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2013-08-05 | 302 | 302 | 300 | 300 | 3,000 | 600 |
| 2013-08-02 | 304 | 304 | 302 | 302 | 2,000 | 604 |
| 2013-08-01 | 308 | 308 | 308 | 308 | 3,000 | 616 |
| 2013-07-31 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2013-07-30 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2013-07-29 | 303 | 303 | 303 | 303 | 3,000 | 606 |
| 2013-07-25 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 2013-07-24 | 301 | 301 | 295 | 295 | 7,000 | 590 |
| 2013-07-22 | 301 | 301 | 301 | 301 | 2,000 | 602 |
| 2013-07-19 | 291 | 307 | 291 | 301 | 7,000 | 602 |
| 2013-07-18 | 308 | 308 | 303 | 303 | 2,000 | 606 |
| 2013-07-17 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 2013-07-16 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2013-07-08 | 298 | 298 | 295 | 295 | 3,000 | 590 |
| 2013-07-05 | 299 | 300 | 299 | 300 | 3,000 | 600 |
| 2013-07-04 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2013-07-03 | 296 | 296 | 296 | 296 | 3,000 | 592 |
| 2013-07-01 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2013-06-28 | 305 | 313 | 305 | 313 | 4,000 | 626 |
| 2013-06-25 | 309 | 309 | 305 | 305 | 4,000 | 610 |
| 2013-06-21 | 300 | 305 | 300 | 305 | 3,000 | 610 |
| 2013-06-17 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2013-06-12 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2013-06-11 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2013-06-07 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-06-06 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2013-06-05 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2013-05-30 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2013-05-28 | 318 | 318 | 318 | 318 | 2,000 | 636 |
| 2013-05-27 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2013-05-23 | 318 | 318 | 311 | 311 | 3,000 | 622 |
| 2013-05-22 | 337 | 337 | 315 | 316 | 14,000 | 632 |
| 2013-05-21 | 315 | 340 | 315 | 340 | 20,000 | 680 |
| 2013-05-17 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2013-05-16 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2013-05-15 | 323 | 323 | 323 | 323 | 3,000 | 646 |
| 2013-05-14 | 320 | 320 | 319 | 319 | 3,000 | 638 |
| 2013-05-13 | 331 | 331 | 319 | 319 | 3,000 | 638 |
| 2013-05-10 | 328 | 328 | 320 | 320 | 3,000 | 640 |
| 2013-05-08 | 320 | 322 | 320 | 322 | 2,000 | 644 |
| 2013-05-07 | 322 | 322 | 314 | 314 | 4,000 | 628 |
| 2013-05-02 | 316 | 321 | 316 | 321 | 5,000 | 642 |
| 2013-05-01 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2013-04-30 | 319 | 320 | 319 | 320 | 3,000 | 640 |
| 2013-04-26 | 318 | 318 | 318 | 318 | 3,000 | 636 |
| 2013-04-25 | 318 | 318 | 318 | 318 | 2,000 | 636 |
| 2013-04-18 | 310 | 310 | 303 | 303 | 2,000 | 606 |
| 2013-04-16 | 312 | 312 | 310 | 310 | 2,000 | 620 |
| 2013-04-15 | 311 | 312 | 311 | 312 | 3,000 | 624 |
| 2013-04-11 | 311 | 319 | 302 | 303 | 23,000 | 606 |
| 2013-04-10 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2013-04-09 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2013-04-08 | 319 | 320 | 319 | 320 | 3,000 | 640 |
| 2013-04-05 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2013-04-01 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2013-03-29 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2013-03-28 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2013-03-26 | 320 | 324 | 320 | 324 | 5,000 | 648 |
| 2013-03-25 | 334 | 334 | 330 | 330 | 3,000 | 660 |
| 2013-03-22 | 331 | 331 | 330 | 330 | 7,000 | 660 |
| 2013-03-21 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2013-03-19 | 334 | 334 | 334 | 334 | 2,000 | 668 |
| 2013-03-18 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2013-03-14 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2013-03-11 | 334 | 336 | 334 | 336 | 2,000 | 672 |
| 2013-03-08 | 340 | 340 | 326 | 326 | 2,000 | 652 |
| 2013-03-07 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2013-03-05 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2013-03-01 | 336 | 336 | 336 | 336 | 2,000 | 672 |
| 2013-02-28 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2013-02-26 | 337 | 337 | 337 | 337 | 2,000 | 674 |
| 2013-02-25 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2013-02-22 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2013-02-18 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2013-02-14 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2013-02-13 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2013-02-12 | 329 | 339 | 328 | 339 | 5,000 | 678 |
| 2013-02-08 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2013-02-06 | 333 | 333 | 333 | 333 | 2,000 | 666 |
| 2013-02-05 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2013-02-04 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2013-02-01 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2013-01-28 | 322 | 322 | 322 | 322 | 3,000 | 644 |
| 2013-01-25 | 337 | 337 | 325 | 325 | 5,000 | 650 |
| 2013-01-24 | 333 | 333 | 333 | 333 | 3,000 | 666 |
| 2013-01-22 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2013-01-16 | 330 | 332 | 330 | 332 | 2,000 | 664 |
| 2013-01-15 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2013-01-11 | 330 | 331 | 330 | 331 | 2,000 | 662 |
| 2013-01-10 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2013-01-07 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2013-01-04 | 342 | 342 | 342 | 342 | 2,000 | 684 |
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