5935 元旦ビューティ工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 826 |
| 2017-12-20 | 4,060 | 4,060 | 4,060 | 4,060 | 100 | 812 |
| 2017-12-14 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 824 |
| 2017-12-12 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 816 |
| 2017-12-11 | 4,100 | 4,100 | 4,030 | 4,080 | 500 | 816 |
| 2017-12-08 | 4,100 | 4,100 | 4,055 | 4,055 | 300 | 811 |
| 2017-12-05 | 4,170 | 4,175 | 4,170 | 4,170 | 300 | 834 |
| 2017-12-01 | 4,090 | 4,155 | 4,090 | 4,150 | 800 | 830 |
| 2017-11-30 | 4,205 | 4,205 | 4,205 | 4,205 | 200 | 841 |
| 2017-11-28 | 4,345 | 4,345 | 4,345 | 4,345 | 100 | 869 |
| 2017-11-27 | 4,345 | 4,345 | 4,345 | 4,345 | 100 | 869 |
| 2017-11-24 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 850 |
| 2017-11-22 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 850 |
| 2017-11-20 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 850 |
| 2017-11-07 | 4,465 | 4,465 | 4,465 | 4,465 | 200 | 893 |
| 2017-11-06 | 4,465 | 4,465 | 4,465 | 4,465 | 100 | 893 |
| 2017-11-02 | 4,265 | 4,265 | 4,265 | 4,265 | 100 | 853 |
| 2017-10-30 | 4,285 | 4,285 | 4,265 | 4,265 | 200 | 853 |
| 2017-10-25 | 4,265 | 4,265 | 4,265 | 4,265 | 100 | 853 |
| 2017-10-24 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 858 |
| 2017-10-23 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 858 |
| 2017-10-19 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 846 |
| 2017-10-18 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 860 |
| 2017-10-16 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 860 |
| 2017-10-13 | 4,315 | 4,315 | 4,300 | 4,300 | 500 | 860 |
| 2017-10-05 | 4,385 | 4,385 | 4,385 | 4,385 | 100 | 877 |
| 2017-09-29 | 4,320 | 4,320 | 4,315 | 4,315 | 200 | 863 |
| 2017-09-27 | 4,280 | 4,280 | 4,280 | 4,280 | 100 | 856 |
| 2017-09-26 | 437 | 437 | 421 | 421 | 5,000 | 842 |
| 2017-09-25 | 432 | 437 | 431 | 437 | 5,000 | 874 |
| 2017-09-08 | 424 | 424 | 424 | 424 | 3,000 | 848 |
| 2017-09-05 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2017-09-01 | 446 | 446 | 430 | 430 | 5,000 | 860 |
| 2017-08-28 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2017-08-25 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2017-08-23 | 435 | 435 | 430 | 430 | 2,000 | 860 |
| 2017-08-22 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2017-08-21 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2017-08-17 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2017-08-16 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2017-08-14 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2017-08-10 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2017-08-07 | 442 | 442 | 441 | 441 | 2,000 | 882 |
| 2017-08-01 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2017-07-28 | 439 | 439 | 439 | 439 | 3,000 | 878 |
| 2017-07-27 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-07-26 | 435 | 435 | 435 | 435 | 7,000 | 870 |
| 2017-07-25 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-07-24 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2017-07-20 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2017-07-19 | 440 | 440 | 435 | 435 | 4,000 | 870 |
| 2017-07-18 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-07-14 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2017-07-12 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-07-05 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2017-07-03 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-06-29 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-06-28 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-06-26 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2017-06-06 | 428 | 428 | 428 | 428 | 3,000 | 856 |
| 2017-06-05 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-06-02 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2017-06-01 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2017-05-29 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2017-05-25 | 438 | 438 | 430 | 430 | 2,000 | 860 |
| 2017-05-24 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2017-05-23 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2017-05-16 | 447 | 447 | 438 | 438 | 2,000 | 876 |
| 2017-05-01 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2017-04-26 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2017-04-25 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2017-04-20 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2017-04-18 | 413 | 421 | 413 | 421 | 2,000 | 842 |
| 2017-04-17 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2017-04-13 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2017-04-10 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2017-04-06 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2017-04-05 | 460 | 460 | 432 | 432 | 6,000 | 864 |
| 2017-04-03 | 447 | 447 | 447 | 447 | 2,000 | 894 |
| 2017-03-28 | 497 | 497 | 433 | 450 | 13,000 | 900 |
| 2017-03-27 | 497 | 497 | 496 | 497 | 4,000 | 994 |
| 2017-03-24 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2017-03-23 | 456 | 456 | 456 | 456 | 2,000 | 912 |
| 2017-03-15 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2017-03-13 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2017-03-06 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2017-03-02 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2017-02-28 | 438 | 440 | 438 | 440 | 2,000 | 880 |
| 2017-02-27 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2017-02-22 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2017-02-21 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-02-10 | 422 | 422 | 422 | 422 | 2,000 | 844 |
| 2017-02-01 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2017-01-31 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2017-01-30 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2017-01-27 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2017-01-26 | 459 | 459 | 451 | 451 | 3,000 | 902 |
| 2017-01-25 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2017-01-12 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2017-01-10 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2017-01-06 | 441 | 441 | 433 | 433 | 5,000 | 866 |
| 2017-01-05 | 480 | 480 | 441 | 441 | 3,000 | 882 |
| 2017-01-04 | 486 | 486 | 486 | 486 | 2,000 | 972 |
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
