5935 元旦ビューティ工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2014-12-29 | 306 | 309 | 306 | 309 | 4,000 | 618 |
| 2014-12-25 | 298 | 298 | 294 | 298 | 5,000 | 596 |
| 2014-12-24 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2014-12-22 | 301 | 301 | 301 | 301 | 3,000 | 602 |
| 2014-12-19 | 293 | 301 | 293 | 301 | 2,000 | 602 |
| 2014-12-15 | 306 | 306 | 306 | 306 | 2,000 | 612 |
| 2014-12-09 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2014-12-08 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2014-12-05 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2014-12-04 | 296 | 304 | 296 | 302 | 4,000 | 604 |
| 2014-12-02 | 304 | 304 | 304 | 304 | 3,000 | 608 |
| 2014-12-01 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2014-11-28 | 304 | 304 | 304 | 304 | 2,000 | 608 |
| 2014-11-27 | 306 | 306 | 291 | 298 | 12,000 | 596 |
| 2014-11-26 | 314 | 314 | 297 | 300 | 18,000 | 600 |
| 2014-11-25 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2014-11-21 | 307 | 307 | 307 | 307 | 2,000 | 614 |
| 2014-11-18 | 313 | 315 | 313 | 315 | 2,000 | 630 |
| 2014-11-17 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2014-11-10 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2014-11-06 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2014-11-05 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2014-11-04 | 308 | 308 | 308 | 308 | 3,000 | 616 |
| 2014-10-31 | 292 | 292 | 292 | 292 | 2,000 | 584 |
| 2014-10-30 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2014-10-28 | 323 | 323 | 323 | 323 | 2,000 | 646 |
| 2014-10-27 | 320 | 320 | 315 | 315 | 2,000 | 630 |
| 2014-10-24 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2014-10-22 | 322 | 322 | 322 | 322 | 2,000 | 644 |
| 2014-10-20 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2014-10-14 | 325 | 325 | 301 | 317 | 5,000 | 634 |
| 2014-10-06 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2014-10-01 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2014-09-29 | 310 | 310 | 310 | 310 | 15,000 | 620 |
| 2014-09-26 | 307 | 310 | 307 | 310 | 3,000 | 620 |
| 2014-09-25 | 313 | 313 | 306 | 306 | 8,000 | 612 |
| 2014-09-24 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2014-09-18 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2014-09-12 | 302 | 302 | 302 | 302 | 3,000 | 604 |
| 2014-09-05 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2014-09-04 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2014-09-01 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2014-08-28 | 314 | 314 | 314 | 314 | 2,000 | 628 |
| 2014-08-27 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2014-08-26 | 307 | 307 | 306 | 306 | 2,000 | 612 |
| 2014-08-25 | 310 | 310 | 305 | 305 | 8,000 | 610 |
| 2014-08-22 | 300 | 305 | 300 | 305 | 5,000 | 610 |
| 2014-08-19 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2014-08-15 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2014-08-06 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2014-08-05 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2014-08-01 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-07-30 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-07-28 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2014-07-25 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2014-07-23 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2014-07-18 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2014-07-16 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2014-07-15 | 290 | 290 | 285 | 285 | 3,000 | 570 |
| 2014-07-14 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2014-07-08 | 287 | 287 | 285 | 285 | 2,000 | 570 |
| 2014-07-07 | 289 | 289 | 285 | 285 | 5,000 | 570 |
| 2014-07-04 | 290 | 292 | 290 | 292 | 2,000 | 584 |
| 2014-07-03 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2014-07-02 | 287 | 288 | 277 | 288 | 10,000 | 576 |
| 2014-07-01 | 287 | 295 | 287 | 295 | 5,000 | 590 |
| 2014-06-30 | 303 | 303 | 291 | 295 | 4,000 | 590 |
| 2014-06-27 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2014-06-25 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2014-06-24 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2014-06-23 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2014-06-19 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2014-06-18 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2014-06-16 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2014-06-05 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2014-06-04 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2014-05-28 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2014-05-26 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2014-05-23 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2014-05-22 | 282 | 282 | 282 | 282 | 2,000 | 564 |
| 2014-05-19 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2014-05-16 | 280 | 282 | 280 | 282 | 2,000 | 564 |
| 2014-05-14 | 280 | 280 | 273 | 277 | 4,000 | 554 |
| 2014-05-13 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2014-05-12 | 280 | 285 | 280 | 285 | 3,000 | 570 |
| 2014-05-07 | 285 | 285 | 285 | 285 | 11,000 | 570 |
| 2014-05-02 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2014-04-28 | 294 | 294 | 286 | 286 | 2,000 | 572 |
| 2014-04-25 | 296 | 296 | 286 | 286 | 2,000 | 572 |
| 2014-04-14 | 284 | 284 | 284 | 284 | 2,000 | 568 |
| 2014-04-10 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2014-04-09 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2014-04-07 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-04-04 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-04-03 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2014-04-01 | 290 | 291 | 290 | 291 | 2,000 | 582 |
| 2014-03-28 | 292 | 292 | 291 | 291 | 3,000 | 582 |
| 2014-03-26 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2014-03-25 | 288 | 288 | 288 | 288 | 3,000 | 576 |
| 2014-03-24 | 289 | 289 | 288 | 288 | 4,000 | 576 |
| 2014-03-18 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2014-03-17 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2014-03-14 | 281 | 289 | 281 | 289 | 7,000 | 578 |
| 2014-03-07 | 285 | 288 | 275 | 288 | 7,000 | 576 |
| 2014-03-05 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2014-03-03 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2014-02-28 | 291 | 291 | 290 | 291 | 3,000 | 582 |
| 2014-02-27 | 290 | 290 | 286 | 286 | 2,000 | 572 |
| 2014-02-26 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2014-02-25 | 289 | 290 | 289 | 290 | 2,000 | 580 |
| 2014-02-21 | 286 | 286 | 281 | 281 | 5,000 | 562 |
| 2014-02-18 | 288 | 288 | 286 | 286 | 2,000 | 572 |
| 2014-02-17 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2014-02-14 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2014-02-13 | 285 | 285 | 285 | 285 | 5,000 | 570 |
| 2014-02-12 | 285 | 292 | 285 | 292 | 6,000 | 584 |
| 2014-02-10 | 287 | 288 | 287 | 288 | 7,000 | 576 |
| 2014-02-07 | 288 | 288 | 288 | 288 | 5,000 | 576 |
| 2014-02-05 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2014-02-04 | 296 | 300 | 292 | 292 | 4,000 | 584 |
| 2014-02-03 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2014-01-31 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2014-01-30 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2014-01-29 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2014-01-28 | 314 | 314 | 298 | 298 | 4,000 | 596 |
| 2014-01-27 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2014-01-24 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2014-01-23 | 308 | 308 | 308 | 308 | 3,000 | 616 |
| 2014-01-22 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2014-01-21 | 297 | 300 | 297 | 300 | 2,000 | 600 |
| 2014-01-20 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2014-01-17 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2014-01-16 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2014-01-15 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2014-01-10 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2014-01-09 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2014-01-08 | 297 | 297 | 294 | 294 | 2,000 | 588 |
| 2014-01-06 | 299 | 299 | 294 | 294 | 2,000 | 588 |
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