5935 元旦ビューティ工業(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 788 |
| 2018-12-27 | - | - | - | 3,800 | - | 760 |
| 2018-12-26 | - | - | - | 3,800 | - | 760 |
| 2018-12-25 | 3,880 | 3,880 | 3,800 | 3,800 | 300 | 760 |
| 2018-12-21 | - | - | - | 3,950 | - | 790 |
| 2018-12-20 | - | - | - | 3,950 | - | 790 |
| 2018-12-19 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 790 |
| 2018-12-18 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 790 |
| 2018-12-17 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 804 |
| 2018-12-14 | - | - | - | 3,880 | - | 776 |
| 2018-12-13 | - | - | - | 3,880 | - | 776 |
| 2018-12-12 | - | - | - | 3,880 | - | 776 |
| 2018-12-11 | - | - | - | 3,880 | - | 776 |
| 2018-12-10 | 3,845 | 3,900 | 3,845 | 3,880 | 500 | 776 |
| 2018-12-07 | 3,875 | 3,875 | 3,845 | 3,845 | 1,600 | 769 |
| 2018-12-06 | - | - | - | 4,155 | - | 831 |
| 2018-12-05 | 4,155 | 4,155 | 4,155 | 4,155 | 100 | 831 |
| 2018-12-04 | - | - | - | 4,080 | - | 816 |
| 2018-12-03 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 816 |
| 2018-11-30 | - | - | - | 4,080 | - | 816 |
| 2018-11-29 | 4,080 | 4,080 | 4,080 | 4,080 | 300 | 816 |
| 2018-11-28 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 816 |
| 2018-11-27 | - | - | - | 4,065 | - | 813 |
| 2018-11-26 | - | - | - | 4,065 | - | 813 |
| 2018-11-22 | - | - | - | 4,065 | - | 813 |
| 2018-11-21 | - | - | - | 4,065 | - | 813 |
| 2018-11-20 | - | - | - | 4,065 | - | 813 |
| 2018-11-19 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 813 |
| 2018-11-16 | - | - | - | 4,065 | - | 813 |
| 2018-11-15 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 813 |
| 2018-11-14 | - | - | - | 4,065 | - | 813 |
| 2018-11-13 | - | - | - | 4,065 | - | 813 |
| 2018-11-12 | - | - | - | 4,065 | - | 813 |
| 2018-11-09 | - | - | - | 4,065 | - | 813 |
| 2018-11-08 | - | - | - | 4,065 | - | 813 |
| 2018-11-07 | - | - | - | 4,065 | - | 813 |
| 2018-11-06 | - | - | - | 4,065 | - | 813 |
| 2018-11-05 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 813 |
| 2018-11-02 | - | - | - | 4,005 | - | 801 |
| 2018-11-01 | 4,005 | 4,005 | 4,005 | 4,005 | 100 | 801 |
| 2018-10-31 | - | - | - | 4,010 | - | 802 |
| 2018-10-30 | - | - | - | 4,010 | - | 802 |
| 2018-10-29 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 802 |
| 2018-10-26 | - | - | - | 3,975 | - | 795 |
| 2018-10-25 | 3,975 | 3,975 | 3,975 | 3,975 | 200 | 795 |
| 2018-10-24 | - | - | - | 3,975 | - | 795 |
| 2018-10-23 | - | - | - | 3,975 | - | 795 |
| 2018-10-22 | - | - | - | 3,975 | - | 795 |
| 2018-10-19 | - | - | - | 3,975 | - | 795 |
| 2018-10-18 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 795 |
| 2018-10-17 | - | - | - | 3,975 | - | 795 |
| 2018-10-16 | - | - | - | 3,975 | - | 795 |
| 2018-10-15 | - | - | - | 3,975 | - | 795 |
| 2018-10-12 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 795 |
| 2018-10-11 | - | - | - | 3,975 | - | 795 |
| 2018-10-10 | - | - | - | 3,975 | - | 795 |
| 2018-10-09 | - | - | - | 3,975 | - | 795 |
| 2018-10-05 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 795 |
| 2018-10-04 | - | - | - | 3,910 | - | 782 |
| 2018-10-03 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 782 |
| 2018-10-02 | - | - | - | 3,910 | - | 782 |
| 2018-10-01 | 4,050 | 4,050 | 3,910 | 3,910 | 1,000 | 782 |
| 2018-09-28 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 810 |
| 2018-09-27 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 800 |
| 2018-09-26 | - | - | - | 3,985 | - | 797 |
| 2018-09-25 | 3,980 | 3,985 | 3,980 | 3,985 | 300 | 797 |
| 2018-09-21 | - | - | - | 3,970 | - | 794 |
| 2018-09-20 | - | - | - | 3,970 | - | 794 |
| 2018-09-19 | - | - | - | 3,970 | - | 794 |
| 2018-09-18 | - | - | - | 3,970 | - | 794 |
| 2018-09-14 | - | - | - | 3,970 | - | 794 |
| 2018-09-13 | - | - | - | 3,970 | - | 794 |
| 2018-09-12 | - | - | - | 3,970 | - | 794 |
| 2018-09-11 | - | - | - | 3,970 | - | 794 |
| 2018-09-10 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 794 |
| 2018-09-07 | 3,900 | 4,180 | 3,900 | 4,180 | 200 | 836 |
| 2018-09-06 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 864 |
| 2018-09-05 | 4,040 | 4,250 | 4,040 | 4,250 | 400 | 850 |
| 2018-09-04 | 3,860 | 3,990 | 3,860 | 3,990 | 400 | 798 |
| 2018-09-03 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 772 |
| 2018-08-31 | - | - | - | 3,860 | - | 772 |
| 2018-08-30 | - | - | - | 3,860 | - | 772 |
| 2018-08-29 | 3,900 | 3,900 | 3,860 | 3,860 | 200 | 772 |
| 2018-08-28 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 772 |
| 2018-08-27 | - | - | - | 3,720 | - | 744 |
| 2018-08-24 | - | - | - | 3,720 | - | 744 |
| 2018-08-23 | - | - | - | 3,720 | - | 744 |
| 2018-08-22 | - | - | - | 3,720 | - | 744 |
| 2018-08-21 | - | - | - | 3,720 | - | 744 |
| 2018-08-20 | - | - | - | 3,720 | - | 744 |
| 2018-08-17 | - | - | - | 3,720 | - | 744 |
| 2018-08-16 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 744 |
| 2018-08-15 | - | - | - | 4,000 | - | 800 |
| 2018-08-14 | - | - | - | 4,000 | - | 800 |
| 2018-08-13 | - | - | - | 4,000 | - | 800 |
| 2018-08-10 | - | - | - | 4,000 | - | 800 |
| 2018-08-09 | - | - | - | 4,000 | - | 800 |
| 2018-08-08 | - | - | - | 4,000 | - | 800 |
| 2018-08-07 | - | - | - | 4,000 | - | 800 |
| 2018-08-06 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 800 |
| 2018-08-03 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 736 |
| 2018-08-02 | - | - | - | 3,790 | - | 758 |
| 2018-08-01 | 3,790 | 3,790 | 3,790 | 3,790 | 300 | 758 |
| 2018-07-31 | - | - | - | 3,790 | - | 758 |
| 2018-07-30 | 3,790 | 3,790 | 3,790 | 3,790 | 400 | 758 |
| 2018-07-27 | - | - | - | 3,650 | - | 730 |
| 2018-07-26 | 3,650 | 3,650 | 3,650 | 3,650 | 700 | 730 |
| 2018-07-25 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 730 |
| 2018-07-24 | - | - | - | 3,510 | - | 702 |
| 2018-07-23 | - | - | - | 3,510 | - | 702 |
| 2018-07-20 | 3,700 | 3,700 | 3,415 | 3,510 | 1,400 | 702 |
| 2018-07-19 | 3,745 | 3,745 | 3,745 | 3,745 | 100 | 749 |
| 2018-07-18 | 3,880 | 3,880 | 3,880 | 3,880 | 300 | 776 |
| 2018-07-17 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 776 |
| 2018-07-13 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 780 |
| 2018-07-12 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 780 |
| 2018-07-11 | - | - | - | 3,900 | - | 780 |
| 2018-07-10 | - | - | - | 3,900 | - | 780 |
| 2018-07-09 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 780 |
| 2018-07-06 | - | - | - | 3,880 | - | 776 |
| 2018-07-05 | - | - | - | 3,880 | - | 776 |
| 2018-07-04 | - | - | - | 3,880 | - | 776 |
| 2018-07-03 | - | - | - | 3,880 | - | 776 |
| 2018-07-02 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 776 |
| 2018-06-29 | - | - | - | 3,880 | - | 776 |
| 2018-06-28 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 776 |
| 2018-06-27 | - | - | - | 3,880 | - | 776 |
| 2018-06-26 | - | - | - | 3,880 | - | 776 |
| 2018-06-25 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 776 |
| 2018-06-22 | 3,880 | 3,880 | 3,880 | 3,880 | 400 | 776 |
| 2018-06-21 | - | - | - | 3,880 | - | 776 |
| 2018-06-20 | - | - | - | 3,880 | - | 776 |
| 2018-06-19 | - | - | - | 3,880 | - | 776 |
| 2018-06-18 | - | - | - | 3,880 | - | 776 |
| 2018-06-15 | - | - | - | 3,880 | - | 776 |
| 2018-06-14 | - | - | - | 3,880 | - | 776 |
| 2018-06-13 | - | - | - | 3,880 | - | 776 |
| 2018-06-12 | - | - | - | 3,880 | - | 776 |
| 2018-06-11 | - | - | - | 3,880 | - | 776 |
| 2018-06-08 | - | - | - | 3,880 | - | 776 |
| 2018-06-07 | - | - | - | 3,880 | - | 776 |
| 2018-06-06 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 776 |
| 2018-06-05 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 748 |
| 2018-06-04 | - | - | - | 3,800 | - | 760 |
| 2018-06-01 | - | - | - | 3,800 | - | 760 |
| 2018-05-31 | 3,730 | 3,800 | 3,730 | 3,800 | 200 | 760 |
| 2018-05-30 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 741 |
| 2018-05-29 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 752 |
| 2018-05-28 | 3,900 | 3,900 | 3,760 | 3,760 | 500 | 752 |
| 2018-05-25 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 780 |
| 2018-05-24 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 780 |
| 2018-05-23 | - | - | - | 3,900 | - | 780 |
| 2018-05-22 | - | - | - | 3,900 | - | 780 |
| 2018-05-21 | - | - | - | 3,900 | - | 780 |
| 2018-05-18 | - | - | - | 3,900 | - | 780 |
| 2018-05-17 | - | - | - | 3,900 | - | 780 |
| 2018-05-16 | - | - | - | 3,900 | - | 780 |
| 2018-05-15 | - | - | - | 3,900 | - | 780 |
| 2018-05-14 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 780 |
| 2018-05-11 | - | - | - | 4,110 | - | 822 |
| 2018-05-10 | - | - | - | 4,110 | - | 822 |
| 2018-05-09 | - | - | - | 4,110 | - | 822 |
| 2018-05-08 | - | - | - | 4,110 | - | 822 |
| 2018-05-07 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 822 |
| 2018-05-02 | 3,895 | 3,900 | 3,895 | 3,900 | 1,100 | 780 |
| 2018-05-01 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 779 |
| 2018-04-27 | - | - | - | 3,850 | - | 770 |
| 2018-04-26 | - | - | - | 3,850 | - | 770 |
| 2018-04-25 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 770 |
| 2018-04-24 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 780 |
| 2018-04-23 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 780 |
| 2018-04-20 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 780 |
| 2018-04-19 | - | - | - | 3,900 | - | 780 |
| 2018-04-18 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 780 |
| 2018-04-09 | 3,900 | 3,950 | 3,900 | 3,950 | 600 | 790 |
| 2018-04-05 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 788 |
| 2018-04-03 | 3,910 | 3,910 | 3,910 | 3,910 | 900 | 782 |
| 2018-03-28 | 4,160 | 4,160 | 4,160 | 4,160 | 100 | 832 |
| 2018-03-27 | 4,190 | 4,190 | 4,190 | 4,190 | 100 | 838 |
| 2018-03-26 | 4,120 | 4,120 | 4,100 | 4,100 | 1,100 | 820 |
| 2018-03-23 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 810 |
| 2018-03-22 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 800 |
| 2018-03-15 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 800 |
| 2018-03-12 | 4,045 | 4,045 | 4,045 | 4,045 | 100 | 809 |
| 2018-03-05 | 4,050 | 4,050 | 4,045 | 4,045 | 200 | 809 |
| 2018-03-01 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 814 |
| 2018-02-28 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 814 |
| 2018-02-26 | 4,375 | 4,375 | 4,000 | 4,000 | 600 | 800 |
| 2018-02-09 | 3,955 | 3,955 | 3,955 | 3,955 | 100 | 791 |
| 2018-02-07 | 4,005 | 4,005 | 4,005 | 4,005 | 100 | 801 |
| 2018-02-06 | 4,050 | 4,050 | 4,005 | 4,005 | 300 | 801 |
| 2018-02-05 | 4,230 | 4,230 | 4,100 | 4,100 | 200 | 820 |
| 2018-02-02 | 4,090 | 4,090 | 4,090 | 4,090 | 200 | 818 |
| 2018-02-01 | 4,045 | 4,045 | 4,045 | 4,045 | 200 | 809 |
| 2018-01-31 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 814 |
| 2018-01-30 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 813 |
| 2018-01-29 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 813 |
| 2018-01-26 | 4,060 | 4,060 | 4,060 | 4,060 | 100 | 812 |
| 2018-01-22 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 810 |
| 2018-01-17 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 810 |
| 2018-01-09 | 4,060 | 4,060 | 4,060 | 4,060 | 100 | 812 |
| 2018-01-04 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 820 |
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