5935 元旦ビューティ工業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-28 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2016-12-27 | 430 | 484 | 430 | 484 | 5,000 | 968 |
| 2016-12-22 | 401 | 406 | 401 | 406 | 23,000 | 812 |
| 2016-12-19 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2016-12-16 | 412 | 412 | 412 | 412 | 3,000 | 824 |
| 2016-12-15 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2016-12-08 | 424 | 450 | 424 | 434 | 25,000 | 868 |
| 2016-12-07 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2016-12-06 | 430 | 430 | 430 | 430 | 19,000 | 860 |
| 2016-12-05 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2016-12-01 | 426 | 426 | 426 | 426 | 3,000 | 852 |
| 2016-11-28 | 456 | 456 | 450 | 450 | 2,000 | 900 |
| 2016-11-25 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2016-11-24 | 421 | 439 | 421 | 439 | 7,000 | 878 |
| 2016-11-07 | 437 | 437 | 421 | 421 | 3,000 | 842 |
| 2016-10-31 | 391 | 397 | 391 | 397 | 2,000 | 794 |
| 2016-10-28 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2016-10-26 | 454 | 454 | 454 | 454 | 3,000 | 908 |
| 2016-10-25 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2016-10-18 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2016-10-14 | 378 | 382 | 378 | 382 | 5,000 | 764 |
| 2016-10-07 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2016-10-05 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2016-09-29 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2016-09-28 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2016-09-27 | 379 | 379 | 371 | 377 | 3,000 | 754 |
| 2016-09-26 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2016-09-23 | 379 | 379 | 379 | 379 | 3,000 | 758 |
| 2016-09-20 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2016-09-16 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2016-09-01 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2016-08-29 | 388 | 388 | 380 | 380 | 3,000 | 760 |
| 2016-08-26 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2016-08-25 | 389 | 389 | 381 | 381 | 2,000 | 762 |
| 2016-08-24 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2016-08-23 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2016-08-22 | 388 | 388 | 388 | 388 | 2,000 | 776 |
| 2016-08-18 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2016-08-15 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2016-08-10 | 385 | 388 | 385 | 388 | 3,000 | 776 |
| 2016-08-05 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2016-08-01 | 408 | 408 | 408 | 408 | 2,000 | 816 |
| 2016-07-28 | 408 | 408 | 408 | 408 | 2,000 | 816 |
| 2016-07-25 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 2016-07-22 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2016-07-21 | 390 | 398 | 382 | 382 | 10,000 | 764 |
| 2016-07-20 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2016-07-19 | 423 | 423 | 420 | 420 | 2,000 | 840 |
| 2016-07-15 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2016-07-12 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2016-07-11 | 424 | 424 | 424 | 424 | 3,000 | 848 |
| 2016-07-08 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2016-07-06 | 391 | 391 | 385 | 386 | 3,000 | 772 |
| 2016-07-05 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2016-07-01 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2016-06-28 | 444 | 444 | 444 | 444 | 4,000 | 888 |
| 2016-06-27 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2016-06-22 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2016-06-21 | 380 | 388 | 370 | 388 | 17,000 | 776 |
| 2016-06-20 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2016-06-17 | 396 | 402 | 396 | 402 | 3,000 | 804 |
| 2016-06-06 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2016-06-01 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2016-05-30 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2016-05-26 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2016-05-25 | 426 | 426 | 419 | 419 | 2,000 | 838 |
| 2016-05-24 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2016-05-12 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2016-05-09 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2016-05-06 | 402 | 402 | 400 | 400 | 2,000 | 800 |
| 2016-04-28 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2016-04-26 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2016-04-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2016-04-22 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2016-04-19 | 375 | 380 | 375 | 380 | 2,000 | 760 |
| 2016-04-18 | 368 | 368 | 368 | 368 | 2,000 | 736 |
| 2016-04-15 | 354 | 354 | 346 | 346 | 4,000 | 692 |
| 2016-04-05 | 364 | 364 | 362 | 362 | 2,000 | 724 |
| 2016-04-04 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2016-03-30 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2016-03-29 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2016-03-28 | 415 | 420 | 415 | 420 | 2,000 | 840 |
| 2016-03-25 | 400 | 410 | 368 | 410 | 5,000 | 820 |
| 2016-03-22 | 402 | 403 | 399 | 400 | 6,000 | 800 |
| 2016-03-18 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2016-03-17 | 370 | 370 | 370 | 370 | 5,000 | 740 |
| 2016-03-14 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2016-03-10 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2016-03-08 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2016-03-07 | 382 | 399 | 382 | 399 | 4,000 | 798 |
| 2016-03-04 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2016-03-01 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2016-02-29 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2016-02-26 | 349 | 350 | 349 | 350 | 7,000 | 700 |
| 2016-02-25 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 2016-02-15 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2016-02-12 | 369 | 369 | 332 | 332 | 2,000 | 664 |
| 2016-02-10 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2016-02-08 | 392 | 392 | 336 | 392 | 3,000 | 784 |
| 2016-02-05 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2016-01-28 | 338 | 338 | 330 | 337 | 4,000 | 674 |
| 2016-01-26 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2016-01-25 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2016-01-22 | 333 | 336 | 329 | 329 | 5,000 | 658 |
| 2016-01-18 | 333 | 334 | 333 | 333 | 3,000 | 666 |
| 2016-01-15 | 338 | 338 | 333 | 333 | 2,000 | 666 |
| 2016-01-07 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2016-01-06 | 346 | 346 | 345 | 345 | 2,000 | 690 |
| 2016-01-05 | 358 | 430 | 358 | 368 | 6,000 | 736 |
| 2016-01-04 | 349 | 350 | 349 | 350 | 2,000 | 700 |
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