1. HOME >
  2. 株価時系列 >
  3. 5935 >
  4. 2020年

5935 元旦ビューティ工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---4,200-840
2020-12-29---4,200-840
2020-12-284,2004,2004,2004,200100840
2020-12-25---4,060-812
2020-12-24---4,060-812
2020-12-234,0804,0804,0604,060300812
2020-12-224,1804,1804,1754,180700836
2020-12-21---4,175-835
2020-12-18---4,175-835
2020-12-17---4,175-835
2020-12-16---4,175-835
2020-12-154,1754,1754,1754,175100835
2020-12-144,1754,1754,1754,175200835
2020-12-11---4,175-835
2020-12-10---4,175-835
2020-12-094,1804,1804,1104,175500835
2020-12-084,7504,7504,2504,2502,600850
2020-12-074,0504,0504,0504,050100810
2020-12-04---4,050-810
2020-12-03---4,050-810
2020-12-02---4,050-810
2020-12-01---4,050-810
2020-11-304,0504,0504,0504,050100810
2020-11-27---4,050-810
2020-11-26---4,050-810
2020-11-254,0504,0504,0504,050100810
2020-11-243,9803,9803,9803,980200796
2020-11-20---3,980-796
2020-11-19---3,980-796
2020-11-18---3,980-796
2020-11-17---3,980-796
2020-11-16---3,980-796
2020-11-13---3,980-796
2020-11-12---3,980-796
2020-11-113,9803,9803,9803,980200796
2020-11-10---4,120-824
2020-11-09---4,120-824
2020-11-06---4,120-824
2020-11-054,1204,1204,1204,120100824
2020-11-04---4,120-824
2020-11-024,1204,1204,1204,120200824
2020-10-30---4,120-824
2020-10-29---4,120-824
2020-10-284,0704,1204,0704,120200824
2020-10-273,9304,0003,9304,000200800
2020-10-26---3,930-786
2020-10-23---3,930-786
2020-10-22---3,930-786
2020-10-213,9303,9303,9303,930100786
2020-10-20---4,000-800
2020-10-19---4,000-800
2020-10-16---4,000-800
2020-10-15---4,000-800
2020-10-14---4,000-800
2020-10-13---4,000-800
2020-10-124,0004,0004,0004,000100800
2020-10-09---4,045-809
2020-10-084,0004,0454,0004,045200809
2020-10-074,0104,0104,0104,010300802
2020-10-064,2004,2004,0804,080200816
2020-10-054,2004,2004,2004,200200840
2020-10-024,2004,2004,0604,060200812
2020-09-30---4,300-860
2020-09-29---4,300-860
2020-09-284,3004,3004,3004,300200860
2020-09-254,2004,2004,2004,200200840
2020-09-24---4,200-840
2020-09-23---4,200-840
2020-09-184,2004,2004,2004,200100840
2020-09-17---4,225-845
2020-09-16---4,225-845
2020-09-15---4,225-845
2020-09-14---4,225-845
2020-09-11---4,225-845
2020-09-10---4,225-845
2020-09-09---4,225-845
2020-09-08---4,225-845
2020-09-074,3654,3654,2254,225200845
2020-09-04---4,295-859
2020-09-034,0904,2954,0904,295300859
2020-09-02---4,300-860
2020-09-014,3004,3004,3004,300100860
2020-08-314,2504,3004,2504,300400860
2020-08-284,1904,2004,1904,200300840
2020-08-27---4,140-828
2020-08-264,1904,1904,1404,140600828
2020-08-254,1404,1404,1404,140100828
2020-08-24---4,000-800
2020-08-21---4,000-800
2020-08-204,0004,0004,0004,000200800
2020-08-19---4,200-840
2020-08-184,2004,2004,2004,200100840
2020-08-17---4,200-840
2020-08-14---4,200-840
2020-08-13---4,200-840
2020-08-12---4,200-840
2020-08-11---4,200-840
2020-08-07---4,200-840
2020-08-064,2004,2004,2004,200200840
2020-08-054,2004,2004,2004,200200840
2020-08-04---4,100-820
2020-08-034,1004,1004,1004,100100820
2020-07-31---4,100-820
2020-07-304,1004,1004,1004,100300820
2020-07-293,9904,1003,9904,100700820
2020-07-283,9903,9903,9903,990400798
2020-07-273,8803,8803,8803,880100776
2020-07-22---3,880-776
2020-07-213,9503,9503,8803,880300776
2020-07-203,9503,9503,9503,950300790
2020-07-173,9503,9503,9503,950300790
2020-07-163,9503,9503,9503,950200790
2020-07-15---3,930-786
2020-07-143,9303,9303,9303,930100786
2020-07-133,9353,9353,9353,935200787
2020-07-103,9353,9353,9353,935200787
2020-07-093,8903,8903,8903,890200778
2020-07-08---3,890-778
2020-07-07---3,890-778
2020-07-063,8903,8903,8903,890100778
2020-07-03---3,890-778
2020-07-02---3,890-778
2020-07-013,8903,8903,8903,890100778
2020-06-30---3,890-778
2020-06-293,8903,8903,8903,890100778
2020-06-26---3,820-764
2020-06-25---3,820-764
2020-06-24---3,820-764
2020-06-23---3,820-764
2020-06-22---3,820-764
2020-06-19---3,820-764
2020-06-18---3,820-764
2020-06-17---3,820-764
2020-06-16---3,820-764
2020-06-15---3,820-764
2020-06-12---3,820-764
2020-06-11---3,820-764
2020-06-10---3,820-764
2020-06-093,8203,8203,8203,820300764
2020-06-083,8203,8203,8203,820600764
2020-06-053,8703,8703,8703,870100774
2020-06-043,8053,8053,8053,805400761
2020-06-03---3,895-779
2020-06-02---3,895-779
2020-06-013,8953,8953,8953,895100779
2020-05-29---3,895-779
2020-05-283,8953,8953,8953,895100779
2020-05-27---3,910-782
2020-05-263,9103,9103,9103,910200782
2020-05-254,0504,0504,0504,050200810
2020-05-22---4,050-810
2020-05-21---4,050-810
2020-05-20---4,050-810
2020-05-19---4,050-810
2020-05-184,0504,0504,0504,050100810
2020-05-15---4,050-810
2020-05-14---4,050-810
2020-05-13---4,050-810
2020-05-124,0504,0504,0504,050100810
2020-05-11---4,050-810
2020-05-08---4,050-810
2020-05-074,0504,0504,0504,050200810
2020-05-014,0504,0504,0504,050100810
2020-04-30---4,050-810
2020-04-284,0504,0504,0504,050100810
2020-04-274,0854,0854,0854,085100817
2020-04-243,8204,0303,7604,0301,000806
2020-04-23---4,030-806
2020-04-224,0304,0304,0304,030100806
2020-04-21---4,100-820
2020-04-20---4,100-820
2020-04-17---4,100-820
2020-04-16---4,100-820
2020-04-15---4,100-820
2020-04-14---4,100-820
2020-04-13---4,100-820
2020-04-10---4,100-820
2020-04-09---4,100-820
2020-04-08---4,100-820
2020-04-07---4,100-820
2020-04-064,1004,1004,1004,100100820
2020-04-03---4,030-806
2020-04-02---4,030-806
2020-04-014,0304,0304,0304,030100806
2020-03-31---4,040-808
2020-03-304,0404,0404,0404,040100808
2020-03-27---4,050-810
2020-03-26---4,050-810
2020-03-25---4,050-810
2020-03-24---4,050-810
2020-03-234,0504,0504,0504,050100810
2020-03-19---4,050-810
2020-03-184,0504,0504,0504,050100810
2020-03-17---4,055-811
2020-03-16---4,055-811
2020-03-13---4,055-811
2020-03-12---4,055-811
2020-03-11---4,055-811
2020-03-10---4,055-811
2020-03-09---4,055-811
2020-03-06---4,055-811
2020-03-054,0554,0554,0554,055100811
2020-03-04---4,050-810
2020-03-034,0504,0504,0504,050200810
2020-03-024,0404,0404,0404,040100808
2020-02-284,0004,0403,8303,830400766
2020-02-273,9003,9003,9003,900100780
2020-02-263,9003,9003,9003,900200780
2020-02-253,9003,9003,9003,900100780
2020-02-21---3,830-766
2020-02-20---3,830-766
2020-02-19---3,830-766
2020-02-183,8303,8303,8303,830100766
2020-02-17---3,830-766
2020-02-14---3,830-766
2020-02-133,8303,8303,8303,830100766
2020-02-12---3,960-792
2020-02-10---3,960-792
2020-02-07---3,960-792
2020-02-06---3,960-792
2020-02-053,9603,9603,9603,960100792
2020-02-043,8903,8903,8903,890100778
2020-02-033,8903,8903,8903,890100778
2020-01-31---3,890-778
2020-01-303,8903,8903,8903,890100778
2020-01-29---4,030-806
2020-01-284,0304,0304,0304,030100806
2020-01-274,1004,1004,0304,030200806
2020-01-244,0004,0004,0004,000100800
2020-01-234,0004,0004,0004,000200800
2020-01-224,0004,0004,0004,000300800
2020-01-21---4,000-800
2020-01-20---4,000-800
2020-01-17---4,000-800
2020-01-16---4,000-800
2020-01-154,0004,0004,0004,000200800
2020-01-144,0004,0004,0004,000100800
2020-01-10---4,000-800
2020-01-094,0004,0004,0004,000100800
2020-01-083,9303,9303,9303,930100786
2020-01-07---3,930-786
2020-01-063,9303,9303,9303,930100786

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