5935 元旦ビューティ工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 2015-12-28 | 357 | 357 | 349 | 349 | 3,000 | 698 |
| 2015-12-25 | 350 | 350 | 342 | 342 | 3,000 | 684 |
| 2015-12-16 | 336 | 336 | 336 | 336 | 2,000 | 672 |
| 2015-12-14 | 352 | 352 | 352 | 352 | 2,000 | 704 |
| 2015-12-09 | 344 | 344 | 344 | 344 | 3,000 | 688 |
| 2015-12-08 | 467 | 467 | 357 | 360 | 8,000 | 720 |
| 2015-12-07 | 385 | 396 | 385 | 396 | 3,000 | 792 |
| 2015-12-02 | 345 | 345 | 341 | 345 | 5,000 | 690 |
| 2015-12-01 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2015-11-30 | 337 | 337 | 337 | 337 | 4,000 | 674 |
| 2015-11-27 | 337 | 337 | 337 | 337 | 2,000 | 674 |
| 2015-11-25 | 340 | 341 | 332 | 332 | 5,000 | 664 |
| 2015-11-18 | 325 | 325 | 325 | 325 | 5,000 | 650 |
| 2015-11-17 | 325 | 326 | 319 | 320 | 14,000 | 640 |
| 2015-11-16 | 322 | 327 | 322 | 325 | 8,000 | 650 |
| 2015-11-13 | 330 | 330 | 322 | 322 | 3,000 | 644 |
| 2015-11-12 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2015-11-11 | 335 | 335 | 325 | 325 | 5,000 | 650 |
| 2015-11-10 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2015-11-06 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2015-11-05 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2015-11-04 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2015-11-02 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2015-10-28 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2015-10-27 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2015-10-26 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2015-10-23 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2015-10-22 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2015-10-14 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2015-10-06 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2015-10-05 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2015-09-29 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2015-09-28 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2015-09-25 | 318 | 318 | 317 | 317 | 3,000 | 634 |
| 2015-09-14 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2015-09-08 | 322 | 322 | 318 | 318 | 2,000 | 636 |
| 2015-09-07 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2015-09-02 | 321 | 338 | 321 | 338 | 5,000 | 676 |
| 2015-09-01 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2015-08-28 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2015-08-25 | 330 | 331 | 330 | 330 | 23,000 | 660 |
| 2015-08-24 | 345 | 345 | 340 | 340 | 6,000 | 680 |
| 2015-08-20 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2015-08-17 | 336 | 340 | 336 | 340 | 2,000 | 680 |
| 2015-08-14 | 343 | 343 | 342 | 342 | 4,000 | 684 |
| 2015-08-12 | 350 | 350 | 342 | 342 | 5,000 | 684 |
| 2015-08-11 | 341 | 350 | 341 | 350 | 5,000 | 700 |
| 2015-08-10 | 348 | 354 | 338 | 338 | 6,000 | 676 |
| 2015-08-06 | 369 | 371 | 369 | 371 | 3,000 | 742 |
| 2015-08-05 | 418 | 418 | 389 | 389 | 11,000 | 778 |
| 2015-08-04 | 389 | 390 | 383 | 390 | 5,000 | 780 |
| 2015-08-03 | 403 | 412 | 373 | 373 | 13,000 | 746 |
| 2015-07-31 | 377 | 377 | 363 | 363 | 7,000 | 726 |
| 2015-07-30 | 450 | 450 | 401 | 402 | 17,000 | 804 |
| 2015-07-29 | 533 | 546 | 431 | 439 | 42,000 | 878 |
| 2015-07-28 | 503 | 503 | 487 | 503 | 57,000 | 1,006 |
| 2015-07-27 | 344 | 423 | 344 | 423 | 10,000 | 846 |
| 2015-07-24 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2015-07-23 | 332 | 335 | 332 | 335 | 2,000 | 670 |
| 2015-07-22 | 354 | 356 | 353 | 356 | 20,000 | 712 |
| 2015-07-21 | 345 | 353 | 345 | 353 | 6,000 | 706 |
| 2015-07-17 | 332 | 345 | 332 | 345 | 4,000 | 690 |
| 2015-07-16 | 352 | 355 | 352 | 355 | 2,000 | 710 |
| 2015-07-15 | 356 | 356 | 333 | 341 | 8,000 | 682 |
| 2015-07-14 | 356 | 356 | 356 | 356 | 4,000 | 712 |
| 2015-07-13 | 356 | 356 | 355 | 356 | 12,000 | 712 |
| 2015-07-10 | 307 | 316 | 307 | 316 | 5,000 | 632 |
| 2015-07-09 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2015-07-07 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2015-07-06 | 335 | 335 | 333 | 333 | 5,000 | 666 |
| 2015-07-02 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2015-07-01 | 323 | 331 | 323 | 331 | 3,000 | 662 |
| 2015-06-30 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2015-06-29 | 318 | 318 | 318 | 318 | 2,000 | 636 |
| 2015-06-26 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2015-06-25 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2015-06-23 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2015-06-22 | 310 | 313 | 303 | 305 | 7,000 | 610 |
| 2015-06-19 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2015-06-18 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2015-06-17 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2015-06-16 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2015-06-09 | 303 | 305 | 303 | 305 | 2,000 | 610 |
| 2015-06-05 | 309 | 309 | 303 | 303 | 2,000 | 606 |
| 2015-06-04 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2015-06-01 | 312 | 312 | 304 | 312 | 3,000 | 624 |
| 2015-05-28 | 306 | 312 | 304 | 312 | 3,000 | 624 |
| 2015-05-27 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2015-05-25 | 307 | 307 | 307 | 307 | 7,000 | 614 |
| 2015-05-22 | 306 | 307 | 306 | 307 | 2,000 | 614 |
| 2015-05-21 | 307 | 307 | 305 | 305 | 2,000 | 610 |
| 2015-05-20 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2015-05-19 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2015-05-18 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2015-05-15 | 303 | 303 | 303 | 303 | 3,000 | 606 |
| 2015-05-12 | 305 | 305 | 301 | 301 | 2,000 | 602 |
| 2015-05-08 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2015-05-07 | 315 | 315 | 310 | 310 | 4,000 | 620 |
| 2015-05-01 | 316 | 316 | 314 | 314 | 2,000 | 628 |
| 2015-04-28 | 322 | 322 | 316 | 316 | 5,000 | 632 |
| 2015-04-27 | 316 | 316 | 314 | 314 | 3,000 | 628 |
| 2015-04-23 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2015-04-22 | 308 | 308 | 308 | 308 | 3,000 | 616 |
| 2015-04-14 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2015-04-13 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2015-04-09 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2015-04-07 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2015-04-06 | 304 | 307 | 304 | 307 | 2,000 | 614 |
| 2015-04-03 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2015-04-01 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2015-03-31 | 299 | 299 | 297 | 299 | 5,000 | 598 |
| 2015-03-30 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 2015-03-26 | 295 | 299 | 295 | 299 | 3,000 | 598 |
| 2015-03-25 | 301 | 301 | 299 | 299 | 2,000 | 598 |
| 2015-03-24 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2015-03-23 | 300 | 300 | 294 | 294 | 11,000 | 588 |
| 2015-03-20 | 301 | 301 | 300 | 300 | 2,000 | 600 |
| 2015-03-17 | 302 | 303 | 302 | 303 | 2,000 | 606 |
| 2015-03-16 | 298 | 299 | 298 | 299 | 2,000 | 598 |
| 2015-03-13 | 296 | 298 | 296 | 298 | 2,000 | 596 |
| 2015-03-09 | 298 | 298 | 296 | 296 | 3,000 | 592 |
| 2015-03-05 | 301 | 301 | 298 | 298 | 2,000 | 596 |
| 2015-03-04 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2015-03-03 | 301 | 301 | 299 | 299 | 2,000 | 598 |
| 2015-03-02 | 309 | 309 | 299 | 299 | 2,000 | 598 |
| 2015-02-27 | 298 | 298 | 295 | 295 | 4,000 | 590 |
| 2015-02-25 | 309 | 309 | 298 | 306 | 5,000 | 612 |
| 2015-02-24 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2015-02-23 | 298 | 298 | 297 | 297 | 3,000 | 594 |
| 2015-02-20 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2015-02-19 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2015-02-18 | 303 | 303 | 300 | 300 | 3,000 | 600 |
| 2015-02-17 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2015-02-16 | 302 | 306 | 302 | 305 | 3,000 | 610 |
| 2015-02-13 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2015-02-12 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2015-02-10 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2015-02-09 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2015-02-06 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2015-02-05 | 305 | 305 | 300 | 301 | 3,000 | 602 |
| 2015-02-04 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2015-02-03 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2015-02-02 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2015-01-29 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2015-01-28 | 308 | 308 | 304 | 304 | 2,000 | 608 |
| 2015-01-27 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2015-01-26 | 333 | 333 | 307 | 314 | 5,000 | 628 |
| 2015-01-22 | 309 | 309 | 309 | 309 | 4,000 | 618 |
| 2015-01-20 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2015-01-19 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2015-01-13 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2015-01-05 | 309 | 309 | 309 | 309 | 2,000 | 618 |
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