5935 元旦ビューティ工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 5,350 | - | 1,070 |
| 2022-12-29 | 5,500 | 5,600 | 5,250 | 5,350 | 1,900 | 1,070 |
| 2022-12-28 | - | - | - | 5,680 | - | 1,136 |
| 2022-12-27 | - | - | - | 5,680 | - | 1,136 |
| 2022-12-26 | - | - | - | 5,680 | - | 1,136 |
| 2022-12-23 | - | - | - | 5,680 | - | 1,136 |
| 2022-12-22 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 1,136 |
| 2022-12-21 | - | - | - | 5,680 | - | 1,136 |
| 2022-12-20 | - | - | - | 5,680 | - | 1,136 |
| 2022-12-19 | 5,580 | 5,680 | 5,580 | 5,680 | 200 | 1,136 |
| 2022-12-16 | 5,580 | 5,580 | 5,580 | 5,580 | 100 | 1,116 |
| 2022-12-15 | 5,780 | 5,780 | 5,780 | 5,780 | 100 | 1,156 |
| 2022-12-14 | - | - | - | 6,180 | - | 1,236 |
| 2022-12-13 | - | - | - | 6,180 | - | 1,236 |
| 2022-12-12 | 6,180 | 6,180 | 6,180 | 6,180 | 100 | 1,236 |
| 2022-12-09 | - | - | - | 6,100 | - | 1,220 |
| 2022-12-08 | - | - | - | 6,100 | - | 1,220 |
| 2022-12-07 | - | - | - | 6,100 | - | 1,220 |
| 2022-12-06 | - | - | - | 6,100 | - | 1,220 |
| 2022-12-05 | - | - | - | 6,100 | - | 1,220 |
| 2022-12-02 | - | - | - | 6,100 | - | 1,220 |
| 2022-12-01 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 1,220 |
| 2022-11-30 | - | - | - | 6,100 | - | 1,220 |
| 2022-11-29 | - | - | - | 6,100 | - | 1,220 |
| 2022-11-28 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 1,220 |
| 2022-11-25 | - | - | - | 5,900 | - | 1,180 |
| 2022-11-24 | - | - | - | 5,900 | - | 1,180 |
| 2022-11-22 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 1,180 |
| 2022-11-21 | - | - | - | 5,900 | - | 1,180 |
| 2022-11-18 | 6,000 | 6,000 | 5,900 | 5,900 | 200 | 1,180 |
| 2022-11-17 | - | - | - | 5,900 | - | 1,180 |
| 2022-11-16 | - | - | - | 5,900 | - | 1,180 |
| 2022-11-15 | - | - | - | 5,900 | - | 1,180 |
| 2022-11-14 | - | - | - | 5,900 | - | 1,180 |
| 2022-11-11 | - | - | - | 5,900 | - | 1,180 |
| 2022-11-10 | - | - | - | 5,900 | - | 1,180 |
| 2022-11-09 | - | - | - | 5,900 | - | 1,180 |
| 2022-11-08 | 6,080 | 6,080 | 5,900 | 5,900 | 500 | 1,180 |
| 2022-11-07 | 6,300 | 6,600 | 6,300 | 6,580 | 400 | 1,316 |
| 2022-11-04 | - | - | - | 5,750 | - | 1,150 |
| 2022-11-02 | - | - | - | 5,750 | - | 1,150 |
| 2022-11-01 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 1,150 |
| 2022-10-31 | - | - | - | 5,680 | - | 1,136 |
| 2022-10-28 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 1,136 |
| 2022-10-27 | - | - | - | 5,500 | - | 1,100 |
| 2022-10-26 | - | - | - | 5,500 | - | 1,100 |
| 2022-10-25 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 1,100 |
| 2022-10-24 | - | - | - | 5,700 | - | 1,140 |
| 2022-10-21 | 5,700 | 5,700 | 5,700 | 5,700 | 300 | 1,140 |
| 2022-10-20 | - | - | - | 5,700 | - | 1,140 |
| 2022-10-19 | - | - | - | 5,700 | - | 1,140 |
| 2022-10-18 | - | - | - | 5,700 | - | 1,140 |
| 2022-10-17 | - | - | - | 5,700 | - | 1,140 |
| 2022-10-14 | - | - | - | 5,700 | - | 1,140 |
| 2022-10-13 | - | - | - | 5,700 | - | 1,140 |
| 2022-10-12 | 5,700 | 5,700 | 5,700 | 5,700 | 600 | 1,140 |
| 2022-10-11 | - | - | - | 5,750 | - | 1,150 |
| 2022-10-07 | 5,550 | 5,750 | 5,550 | 5,750 | 400 | 1,150 |
| 2022-10-06 | 5,630 | 5,630 | 5,550 | 5,550 | 600 | 1,110 |
| 2022-10-05 | - | - | - | 6,000 | - | 1,200 |
| 2022-10-04 | - | - | - | 6,000 | - | 1,200 |
| 2022-10-03 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 1,200 |
| 2022-09-30 | - | - | - | 6,150 | - | 1,230 |
| 2022-09-29 | 6,150 | 6,150 | 6,150 | 6,150 | 100 | 1,230 |
| 2022-09-28 | 6,150 | 6,150 | 6,150 | 6,150 | 900 | 1,230 |
| 2022-09-27 | 6,000 | 6,000 | 5,800 | 5,800 | 300 | 1,160 |
| 2022-09-26 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 1,200 |
| 2022-09-22 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-21 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-20 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-16 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-15 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-14 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-13 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-12 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-09 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-08 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-07 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-06 | - | - | - | 5,620 | - | 1,124 |
| 2022-09-05 | 5,620 | 5,620 | 5,620 | 5,620 | 100 | 1,124 |
| 2022-09-02 | - | - | - | 5,420 | - | 1,084 |
| 2022-09-01 | - | - | - | 5,420 | - | 1,084 |
| 2022-08-31 | 5,420 | 5,420 | 5,420 | 5,420 | 100 | 1,084 |
| 2022-08-30 | 5,820 | 5,820 | 5,820 | 5,820 | 100 | 1,164 |
| 2022-08-29 | 5,820 | 5,820 | 5,820 | 5,820 | 100 | 1,164 |
| 2022-08-26 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-25 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-24 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-23 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 1,098 |
| 2022-08-22 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 1,098 |
| 2022-08-19 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-18 | 5,490 | 5,490 | 5,490 | 5,490 | 200 | 1,098 |
| 2022-08-17 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-16 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 1,098 |
| 2022-08-15 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-12 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-10 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-09 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-08 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-05 | 5,490 | 5,490 | 5,490 | 5,490 | 300 | 1,098 |
| 2022-08-04 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-03 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-02 | - | - | - | 5,490 | - | 1,098 |
| 2022-08-01 | 5,490 | 5,490 | 5,490 | 5,490 | 400 | 1,098 |
| 2022-07-29 | - | - | - | 5,490 | - | 1,098 |
| 2022-07-28 | 5,490 | 5,490 | 5,490 | 5,490 | 400 | 1,098 |
| 2022-07-27 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 1,100 |
| 2022-07-26 | 5,250 | 5,500 | 5,250 | 5,500 | 500 | 1,100 |
| 2022-07-25 | 5,170 | 5,250 | 5,170 | 5,250 | 500 | 1,050 |
| 2022-07-22 | 5,200 | 5,200 | 5,120 | 5,120 | 300 | 1,024 |
| 2022-07-21 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 1,020 |
| 2022-07-20 | - | - | - | 5,000 | - | 1,000 |
| 2022-07-19 | - | - | - | 5,000 | - | 1,000 |
| 2022-07-15 | - | - | - | 5,000 | - | 1,000 |
| 2022-07-14 | - | - | - | 5,000 | - | 1,000 |
| 2022-07-13 | 5,100 | 5,100 | 5,000 | 5,000 | 200 | 1,000 |
| 2022-07-12 | 5,300 | 5,300 | 5,200 | 5,200 | 400 | 1,040 |
| 2022-07-11 | 5,200 | 5,200 | 5,200 | 5,200 | 300 | 1,040 |
| 2022-07-08 | - | - | - | 5,000 | - | 1,000 |
| 2022-07-07 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 1,000 |
| 2022-07-06 | - | - | - | 5,000 | - | 1,000 |
| 2022-07-05 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 1,000 |
| 2022-07-04 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 1,010 |
| 2022-07-01 | - | - | - | 4,910 | - | 982 |
| 2022-06-30 | - | - | - | 4,910 | - | 982 |
| 2022-06-29 | - | - | - | 4,910 | - | 982 |
| 2022-06-28 | 5,010 | 5,010 | 4,910 | 4,910 | 200 | 982 |
| 2022-06-27 | 4,800 | 4,940 | 4,800 | 4,940 | 400 | 988 |
| 2022-06-24 | - | - | - | 4,800 | - | 960 |
| 2022-06-23 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 960 |
| 2022-06-22 | - | - | - | 4,780 | - | 956 |
| 2022-06-21 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 956 |
| 2022-06-20 | - | - | - | 4,900 | - | 980 |
| 2022-06-17 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 980 |
| 2022-06-16 | - | - | - | 4,900 | - | 980 |
| 2022-06-15 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 980 |
| 2022-06-14 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 980 |
| 2022-06-13 | - | - | - | 4,900 | - | 980 |
| 2022-06-10 | - | - | - | 4,900 | - | 980 |
| 2022-06-09 | - | - | - | 4,900 | - | 980 |
| 2022-06-08 | - | - | - | 4,900 | - | 980 |
| 2022-06-07 | - | - | - | 4,820 | - | 964 |
| 2022-06-06 | 5,000 | 5,000 | 4,820 | 4,820 | 600 | 964 |
| 2022-06-03 | - | - | - | 5,050 | - | 1,010 |
| 2022-06-02 | - | - | - | 5,050 | - | 1,010 |
| 2022-06-01 | - | - | - | 5,050 | - | 1,010 |
| 2022-05-31 | 4,980 | 5,050 | 4,815 | 5,050 | 700 | 1,010 |
| 2022-05-30 | 4,980 | 4,980 | 4,980 | 4,980 | 500 | 996 |
| 2022-05-27 | - | - | - | 4,920 | - | 984 |
| 2022-05-26 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 984 |
| 2022-05-25 | 4,990 | 4,990 | 4,920 | 4,920 | 200 | 984 |
| 2022-05-24 | - | - | - | 4,850 | - | 970 |
| 2022-05-23 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 970 |
| 2022-05-20 | 4,850 | 4,850 | 4,850 | 4,850 | 300 | 970 |
| 2022-05-19 | - | - | - | 4,820 | - | 964 |
| 2022-05-18 | - | - | - | 4,820 | - | 964 |
| 2022-05-17 | - | - | - | 4,820 | - | 964 |
| 2022-05-16 | - | - | - | 4,820 | - | 964 |
| 2022-05-13 | - | - | - | 4,820 | - | 964 |
| 2022-05-12 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 964 |
| 2022-05-11 | - | - | - | 4,890 | - | 978 |
| 2022-05-10 | - | - | - | 4,890 | - | 978 |
| 2022-05-09 | - | - | - | 4,890 | - | 978 |
| 2022-05-06 | - | - | - | 4,890 | - | 978 |
| 2022-05-02 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 978 |
| 2022-04-28 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 978 |
| 2022-04-27 | - | - | - | 4,680 | - | 936 |
| 2022-04-26 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 936 |
| 2022-04-25 | - | - | - | 4,745 | - | 949 |
| 2022-04-22 | 4,815 | 4,815 | 4,745 | 4,745 | 600 | 949 |
| 2022-04-21 | - | - | - | 4,815 | - | 963 |
| 2022-04-20 | - | - | - | 4,815 | - | 963 |
| 2022-04-19 | - | - | - | 4,815 | - | 963 |
| 2022-04-18 | - | - | - | 4,815 | - | 963 |
| 2022-04-15 | 4,815 | 4,815 | 4,815 | 4,815 | 200 | 963 |
| 2022-04-14 | - | - | - | 4,955 | - | 991 |
| 2022-04-13 | - | - | - | 4,955 | - | 991 |
| 2022-04-12 | 4,955 | 4,955 | 4,955 | 4,955 | 600 | 991 |
| 2022-04-11 | - | - | - | 4,955 | - | 991 |
| 2022-04-08 | - | - | - | 4,955 | - | 991 |
| 2022-04-07 | - | - | - | 4,955 | - | 991 |
| 2022-04-06 | - | - | - | 4,955 | - | 991 |
| 2022-04-05 | 4,955 | 4,955 | 4,955 | 4,955 | 100 | 991 |
| 2022-04-04 | - | - | - | 4,960 | - | 992 |
| 2022-04-01 | - | - | - | 4,960 | - | 992 |
| 2022-03-31 | - | - | - | 4,960 | - | 992 |
| 2022-03-30 | - | - | - | 4,960 | - | 992 |
| 2022-03-29 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 992 |
| 2022-03-28 | 4,950 | 4,950 | 4,950 | 4,950 | 1,100 | 990 |
| 2022-03-25 | 5,020 | 5,020 | 4,810 | 4,810 | 400 | 962 |
| 2022-03-24 | 4,955 | 4,955 | 4,950 | 4,950 | 300 | 990 |
| 2022-03-23 | 4,860 | 4,900 | 4,860 | 4,900 | 200 | 980 |
| 2022-03-22 | - | - | - | 4,860 | - | 972 |
| 2022-03-18 | - | - | - | 4,860 | - | 972 |
| 2022-03-17 | - | - | - | 4,860 | - | 972 |
| 2022-03-16 | 4,790 | 4,860 | 4,780 | 4,860 | 300 | 972 |
| 2022-03-15 | - | - | - | 4,780 | - | 956 |
| 2022-03-14 | 4,865 | 4,925 | 4,780 | 4,780 | 700 | 956 |
| 2022-03-11 | - | - | - | 4,865 | - | 973 |
| 2022-03-10 | - | - | - | 4,865 | - | 973 |
| 2022-03-09 | - | - | - | 4,865 | - | 973 |
| 2022-03-08 | 4,865 | 4,865 | 4,865 | 4,865 | 300 | 973 |
| 2022-03-07 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 1,020 |
| 2022-03-04 | - | - | - | 4,860 | - | 972 |
| 2022-03-03 | - | - | - | 4,860 | - | 972 |
| 2022-03-02 | 4,860 | 4,860 | 4,860 | 4,860 | 100 | 972 |
| 2022-03-01 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 1,022 |
| 2022-02-28 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 1,022 |
| 2022-02-25 | 4,865 | 4,865 | 4,800 | 4,800 | 400 | 960 |
| 2022-02-24 | - | - | - | 4,865 | - | 973 |
| 2022-02-22 | - | - | - | 4,865 | - | 973 |
| 2022-02-21 | - | - | - | 4,865 | - | 973 |
| 2022-02-18 | - | - | - | 4,865 | - | 973 |
| 2022-02-17 | - | - | - | 4,865 | - | 973 |
| 2022-02-16 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | 973 |
| 2022-02-15 | 4,805 | 4,870 | 4,805 | 4,865 | 300 | 973 |
| 2022-02-14 | - | - | - | 4,800 | - | 960 |
| 2022-02-10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 960 |
| 2022-02-09 | 4,800 | 4,870 | 4,800 | 4,865 | 600 | 973 |
| 2022-02-08 | - | - | - | 4,945 | - | 989 |
| 2022-02-07 | - | - | - | 4,945 | - | 989 |
| 2022-02-04 | 4,840 | 4,945 | 4,840 | 4,945 | 300 | 989 |
| 2022-02-03 | - | - | - | 4,910 | - | 982 |
| 2022-02-02 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 982 |
| 2022-02-01 | 4,950 | 5,010 | 4,950 | 5,010 | 200 | 1,002 |
| 2022-01-31 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 990 |
| 2022-01-28 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 988 |
| 2022-01-27 | - | - | - | 4,800 | - | 960 |
| 2022-01-26 | - | - | - | 4,800 | - | 960 |
| 2022-01-25 | 4,990 | 4,990 | 4,780 | 4,800 | 300 | 960 |
| 2022-01-24 | - | - | - | 4,850 | - | 970 |
| 2022-01-21 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 970 |
| 2022-01-20 | - | - | - | 4,940 | - | 988 |
| 2022-01-19 | - | - | - | 4,940 | - | 988 |
| 2022-01-18 | - | - | - | 4,940 | - | 988 |
| 2022-01-17 | - | - | - | 4,940 | - | 988 |
| 2022-01-14 | - | - | - | 4,940 | - | 988 |
| 2022-01-13 | - | - | - | 4,940 | - | 988 |
| 2022-01-12 | - | - | - | 4,940 | - | 988 |
| 2022-01-11 | - | - | - | 4,940 | - | 988 |
| 2022-01-07 | 4,915 | 4,940 | 4,915 | 4,940 | 300 | 988 |
| 2022-01-06 | 5,310 | 5,310 | 5,310 | 5,310 | 200 | 1,062 |
| 2022-01-05 | 5,310 | 5,310 | 5,310 | 5,310 | 300 | 1,062 |
| 2022-01-04 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 1,022 |
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
