5935 元旦ビューティ工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,570	1,590	1,541	1,548	2,100	1,548
2023-12-28	1,515	1,584	1,515	1,544	2,200	1,544
2023-12-27	1,505	1,534	1,505	1,511	4,100	1,511
2023-12-26	1,590	1,590	1,500	1,522	3,300	1,522
2023-12-25	1,609	1,620	1,553	1,553	7,800	1,553
2023-12-22	1,615	1,620	1,603	1,603	1,900	1,603
2023-12-21	1,620	1,640	1,615	1,615	700	1,615
2023-12-20	1,640	1,648	1,612	1,648	1,400	1,648
2023-12-19	1,645	1,645	1,628	1,645	2,000	1,645
2023-12-18	1,626	1,660	1,626	1,660	600	1,660
2023-12-15	1,648	1,658	1,607	1,655	2,700	1,655
2023-12-14	1,621	1,650	1,609	1,609	1,000	1,609
2023-12-13	1,624	1,680	1,624	1,661	3,200	1,661
2023-12-12	1,675	1,675	1,606	1,664	1,400	1,664
2023-12-11	1,604	1,635	1,603	1,635	800	1,635
2023-12-08	1,657	1,661	1,637	1,642	1,400	1,642
2023-12-07	1,658	1,658	1,595	1,617	1,500	1,617
2023-12-06	1,596	1,687	1,596	1,670	2,300	1,670
2023-12-05	1,617	1,637	1,562	1,635	900	1,635
2023-12-04	1,601	1,635	1,582	1,589	2,300	1,589
2023-12-01	1,650	1,651	1,583	1,601	1,400	1,601
2023-11-30	1,630	1,649	1,535	1,610	4,400	1,610
2023-11-29	1,686	1,686	1,621	1,662	2,000	1,662
2023-11-28	1,691	1,699	1,650	1,661	3,300	1,661
2023-11-27	1,700	1,700	1,690	1,690	900	1,690
2023-11-24	1,727	1,727	1,690	1,690	1,400	1,690
2023-11-22	1,729	1,729	1,700	1,727	1,100	1,727
2023-11-21	1,731	1,734	1,729	1,729	700	1,729
2023-11-20	1,676	1,814	1,676	1,729	5,700	1,729
2023-11-17	1,584	1,684	1,576	1,666	6,000	1,666
2023-11-16	1,600	1,610	1,580	1,586	1,700	1,586
2023-11-15	1,668	1,668	1,601	1,613	1,900	1,613
2023-11-14	1,620	1,674	1,600	1,674	4,200	1,674
2023-11-13	1,674	1,674	1,580	1,580	1,400	1,580
2023-11-10	1,609	1,650	1,587	1,634	2,000	1,634
2023-11-09	1,663	1,663	1,600	1,612	2,700	1,612
2023-11-08	1,689	1,700	1,658	1,686	2,900	1,686
2023-11-07	1,661	1,711	1,634	1,711	3,600	1,711
2023-11-06	1,600	1,683	1,542	1,667	8,200	1,667
2023-11-02	1,556	1,573	1,545	1,545	900	1,545
2023-11-01	1,542	1,560	1,507	1,560	1,300	1,560
2023-10-31	1,553	1,553	1,500	1,537	2,500	1,537
2023-10-30	1,561	1,561	1,522	1,560	1,500	1,560
2023-10-27	1,512	1,575	1,512	1,521	5,200	1,521
2023-10-26	1,575	1,575	1,523	1,556	2,700	1,556
2023-10-25	1,620	1,626	1,564	1,600	1,300	1,600
2023-10-24	1,610	1,650	1,530	1,620	9,200	1,620
2023-10-23	1,758	1,758	1,635	1,650	4,700	1,650
2023-10-20	1,741	1,780	1,729	1,731	3,600	1,731
2023-10-19	1,755	1,779	1,755	1,765	900	1,765
2023-10-18	1,776	1,796	1,755	1,755	3,000	1,755
2023-10-17	1,793	1,890	1,786	1,786	4,000	1,786
2023-10-16	1,852	1,852	1,689	1,800	5,100	1,800
2023-10-13	1,939	1,948	1,821	1,852	10,900	1,852
2023-10-12	1,981	1,984	1,951	1,951	3,400	1,951
2023-10-11	2,012	2,012	1,953	1,981	4,900	1,981
2023-10-10	2,010	2,012	1,952	1,999	4,000	1,999
2023-10-06	1,984	2,020	1,975	2,020	3,600	2,020
2023-10-05	2,083	2,132	2,030	2,035	4,600	2,035
2023-10-04	2,001	2,060	1,902	2,033	12,300	2,033
2023-10-03	2,190	2,190	2,011	2,076	12,300	2,076
2023-10-02	2,229	2,370	2,165	2,240	20,600	2,240
2023-09-29	2,487	2,498	2,183	2,279	52,600	2,279
2023-09-28	2,244	2,700	2,244	2,487	109,900	2,487
2023-09-27	2,111	2,260	2,111	2,209	16,900	2,209
2023-09-26	2,129	2,171	2,103	2,136	2,400	2,136
2023-09-25	2,093	2,160	2,093	2,116	3,800	2,116
2023-09-22	1,995	2,112	1,995	2,102	8,400	2,102
2023-09-21	2,036	2,280	2,021	2,095	27,400	2,095
2023-09-20	1,923	2,000	1,923	1,996	3,900	1,996
2023-09-19	1,950	1,978	1,905	1,923	4,700	1,923
2023-09-15	2,016	2,060	1,950	1,956	6,700	1,956
2023-09-14	2,093	2,100	2,000	2,016	11,100	2,016
2023-09-13	2,144	2,165	2,105	2,143	4,300	2,143
2023-09-12	2,135	2,185	2,135	2,178	3,100	2,178
2023-09-11	2,142	2,199	2,097	2,185	3,800	2,185
2023-09-08	2,191	2,191	2,100	2,190	3,700	2,190
2023-09-07	2,180	2,280	2,118	2,141	9,900	2,141
2023-09-06	2,246	2,354	2,148	2,170	24,700	2,170
2023-09-05	2,058	2,250	1,990	2,229	44,700	2,229
2023-09-04	1,995	2,039	1,956	2,025	3,400	2,025
2023-09-01	2,047	2,080	2,009	2,042	4,800	2,042
2023-08-31	1,985	2,060	1,981	2,046	4,000	2,046
2023-08-30	2,006	2,050	1,969	2,018	5,700	2,018
2023-08-29	2,041	2,064	2,000	2,050	1,600	2,050
2023-08-28	2,150	2,150	2,022	2,041	3,000	2,041
2023-08-25	2,078	2,078	1,950	2,054	5,300	2,054
2023-08-24	2,130	2,280	2,022	2,041	22,400	2,041
2023-08-23	1,840	2,130	1,839	2,130	13,800	2,130
2023-08-22	1,900	1,900	1,839	1,840	3,600	1,840
2023-08-21	1,970	1,970	1,842	1,881	6,300	1,881
2023-08-18	2,001	2,001	1,970	1,970	1,500	1,970
2023-08-17	1,995	2,004	1,980	2,004	2,700	2,004
2023-08-16	2,018	2,018	1,996	2,005	600	2,005
2023-08-15	2,001	2,038	2,000	2,009	2,100	2,009
2023-08-14	2,026	2,049	1,990	2,049	3,500	2,049
2023-08-10	2,051	2,053	1,993	2,026	4,300	2,026
2023-08-09	2,095	2,103	2,079	2,080	1,500	2,080
2023-08-08	2,050	2,130	2,050	2,103	2,300	2,103
2023-08-07	2,119	2,119	2,019	2,089	3,100	2,089
2023-08-04	2,022	2,022	2,020	2,020	300	2,020
2023-08-03	2,038	2,050	2,016	2,050	700	2,050
2023-08-02	2,111	2,132	2,050	2,050	4,300	2,050
2023-08-01	2,095	2,145	2,095	2,111	2,600	2,111
2023-07-31	2,092	2,150	2,042	2,094	2,900	2,094
2023-07-28	2,132	2,132	2,032	2,120	13,000	2,120
2023-07-27	2,066	2,067	2,007	2,032	1,900	2,032
2023-07-26	2,036	2,065	2,030	2,050	10,400	2,050
2023-07-25	2,054	2,054	2,035	2,035	2,900	2,035
2023-07-24	2,049	2,051	2,033	2,035	1,300	2,035
2023-07-21	2,020	2,035	2,018	2,033	2,300	2,033
2023-07-20	2,030	2,031	2,015	2,015	2,600	2,015
2023-07-19	2,000	2,040	2,000	2,033	4,300	2,033
2023-07-18	2,100	2,111	2,000	2,046	7,000	2,046
2023-07-14	2,047	2,111	2,046	2,100	4,700	2,100
2023-07-13	2,014	2,078	2,014	2,069	2,600	2,069
2023-07-12	2,080	2,080	1,969	2,016	6,200	2,016
2023-07-11	2,134	2,134	2,060	2,060	5,800	2,060
2023-07-10	2,202	2,202	2,106	2,135	5,200	2,135
2023-07-07	2,151	2,155	2,131	2,140	1,700	2,140
2023-07-06	2,182	2,189	2,151	2,151	3,000	2,151
2023-07-05	2,216	2,216	2,183	2,183	2,000	2,183
2023-07-04	2,238	2,255	2,188	2,204	6,400	2,204
2023-07-03	2,288	2,288	2,193	2,238	2,600	2,238
2023-06-30	2,194	2,245	2,189	2,212	6,200	2,212
2023-06-29	2,135	2,212	2,135	2,194	3,500	2,194
2023-06-28	2,159	2,180	2,137	2,180	6,300	2,180
2023-06-27	2,172	2,172	2,122	2,122	4,900	2,122
2023-06-26	2,212	2,232	2,176	2,176	7,200	2,176
2023-06-23	2,293	2,301	2,202	2,212	8,600	2,212
2023-06-22	2,342	2,342	2,295	2,298	3,100	2,298
2023-06-21	2,281	2,359	2,275	2,342	7,000	2,342
2023-06-20	2,311	2,311	2,271	2,307	7,400	2,307
2023-06-19	2,300	2,339	2,280	2,311	3,600	2,311
2023-06-16	2,283	2,307	2,276	2,304	4,800	2,304
2023-06-15	2,350	2,350	2,261	2,301	12,800	2,301
2023-06-14	2,380	2,413	2,302	2,338	10,600	2,338
2023-06-13	2,457	2,462	2,337	2,380	26,400	2,380
2023-06-12	2,440	2,497	2,405	2,479	12,200	2,479
2023-06-09	2,400	2,500	2,400	2,453	13,600	2,453
2023-06-08	2,425	2,474	2,400	2,432	11,400	2,432
2023-06-07	2,476	2,478	2,360	2,426	17,700	2,426
2023-06-06	2,371	2,481	2,342	2,444	18,200	2,444
2023-06-05	2,375	2,430	2,317	2,385	31,300	2,385
2023-06-02	2,356	2,460	2,322	2,396	23,400	2,396
2023-06-01	2,406	2,415	2,310	2,395	29,800	2,395
2023-05-31	2,600	2,615	2,433	2,456	91,200	2,456
2023-05-30	2,560	2,660	2,338	2,660	158,100	2,660
2023-05-29	2,197	2,229	2,120	2,160	16,200	2,160
2023-05-26	2,152	2,217	2,135	2,165	19,100	2,165
2023-05-25	2,263	2,298	2,191	2,202	14,400	2,202
2023-05-24	2,300	2,339	2,250	2,286	14,900	2,286
2023-05-23	2,443	2,445	2,300	2,300	25,500	2,300
2023-05-22	2,416	2,563	2,370	2,443	40,200	2,443
2023-05-19	2,450	2,455	2,366	2,366	20,400	2,366
2023-05-18	2,578	2,578	2,305	2,415	53,300	2,415
2023-05-17	2,495	2,681	2,495	2,528	109,800	2,528
2023-05-16	2,845	2,845	2,845	2,845	11,600	2,845
2023-05-15	3,475	3,550	3,315	3,545	19,300	3,545
2023-05-12	3,435	3,440	3,225	3,400	30,000	3,400
2023-05-11	3,485	3,600	3,435	3,435	18,900	3,435
2023-05-10	3,500	3,535	3,425	3,430	26,000	3,430
2023-05-09	3,575	3,685	3,555	3,570	18,600	3,570
2023-05-08	3,805	3,815	3,595	3,625	25,600	3,625
2023-05-02	3,500	4,060	3,415	3,595	86,700	3,595
2023-05-01	3,605	3,650	3,455	3,460	21,900	3,460
2023-04-28	3,655	3,710	3,560	3,570	21,900	3,570
2023-04-27	3,720	3,820	3,555	3,655	30,000	3,655
2023-04-26	3,830	3,870	3,700	3,750	34,100	3,750
2023-04-25	3,900	4,075	3,810	3,900	28,600	3,900
2023-04-24	4,040	4,200	3,860	3,880	59,300	3,880
2023-04-21	3,990	4,480	3,990	4,110	151,700	4,110
2023-04-20	3,730	4,480	3,705	4,095	341,500	4,095
2023-04-19	3,830	3,950	3,750	3,780	26,600	3,780
2023-04-18	4,505	4,790	3,960	3,970	153,700	3,970
2023-04-17	3,640	4,370	3,520	4,370	108,300	4,370
2023-04-14	3,800	3,895	3,550	3,670	53,300	3,670
2023-04-13	3,825	4,040	3,800	3,805	48,500	3,805
2023-04-12	4,000	4,085	3,785	3,855	80,400	3,855
2023-04-11	4,250	4,405	4,200	4,200	114,300	4,200
2023-04-10	4,165	4,760	4,010	4,450	343,900	4,450
2023-04-07	5,390	6,490	4,495	4,585	1,025,800	4,585
2023-04-06	5,490	5,490	5,490	5,490	5,900	5,490
2023-04-05	4,590	4,790	4,580	4,790	54,600	4,790
2023-04-04	5,110	5,110	3,800	4,090	473,400	4,090
2023-04-03	4,495	4,495	4,495	4,495	6,000	4,495
2023-03-31	3,795	3,795	3,715	3,795	47,900	3,795
2023-03-30	3,095	3,095	3,005	3,095	56,500	3,095
2023-03-29	16,590	16,900	13,010	13,120	24,300	2,624
2023-03-28	16,090	16,190	15,040	16,190	22,600	3,238
2023-03-27	10,700	13,190	10,490	13,190	29,600	2,638
2023-03-24	10,500	10,500	10,060	10,190	6,300	2,038
2023-03-23	10,610	10,890	9,940	10,070	8,200	2,014
2023-03-22	9,220	12,300	9,200	9,860	19,000	1,972
2023-03-20	10,990	10,990	10,400	10,720	16,600	2,144
2023-03-17	7,990	9,490	7,900	9,490	6,400	1,898
2023-03-16	8,200	8,200	7,900	7,990	1,400	1,598
2023-03-15	9,080	9,100	8,370	8,450	2,600	1,690
2023-03-14	8,510	8,810	8,510	8,800	1,100	1,760
2023-03-13	9,150	9,150	8,390	9,060	1,300	1,812
2023-03-10	9,550	9,550	9,080	9,350	1,600	1,870
2023-03-09	10,210	10,500	9,400	9,550	4,800	1,910
2023-03-08	10,220	10,300	9,900	10,300	3,900	2,060
2023-03-07	9,870	11,400	9,870	10,220	12,000	2,044
2023-03-06	10,200	10,200	9,210	9,900	3,200	1,980
2023-03-03	13,260	13,260	10,200	10,200	5,800	2,040
2023-03-02	13,350	13,350	11,300	13,200	7,200	2,640
2023-03-01	7,350	7,350	7,350	7,350	800	1,470
2023-02-28	6,350	6,350	6,350	6,350	200	1,270
2023-02-27	5,480	5,480	5,350	5,350	700	1,070
2023-02-24	5,450	5,450	5,450	5,450	100	1,090
2023-02-22	-	-	-	5,380	-	1,076
2023-02-21	5,340	5,380	5,340	5,380	300	1,076
2023-02-20	5,520	5,520	5,420	5,420	500	1,084
2023-02-17	-	-	-	5,510	-	1,102
2023-02-16	-	-	-	5,510	-	1,102
2023-02-15	5,570	5,570	5,370	5,510	900	1,102
2023-02-14	-	-	-	5,870	-	1,174
2023-02-13	-	-	-	5,870	-	1,174
2023-02-10	-	-	-	5,870	-	1,174
2023-02-09	-	-	-	5,870	-	1,174
2023-02-08	-	-	-	5,870	-	1,174
2023-02-07	-	-	-	5,870	-	1,174
2023-02-06	5,870	5,870	5,870	5,870	100	1,174
2023-02-03	-	-	-	5,870	-	1,174
2023-02-02	-	-	-	5,870	-	1,174
2023-02-01	5,870	5,870	5,870	5,870	100	1,174
2023-01-31	-	-	-	5,910	-	1,182
2023-01-30	5,910	5,910	5,910	5,910	100	1,182
2023-01-27	-	-	-	5,910	-	1,182
2023-01-26	-	-	-	5,910	-	1,182
2023-01-25	-	-	-	5,950	-	1,190
2023-01-24	-	-	-	5,950	-	1,190
2023-01-23	5,950	5,950	5,950	5,950	100	1,190
2023-01-20	-	-	-	5,650	-	1,130
2023-01-19	-	-	-	5,650	-	1,130
2023-01-18	-	-	-	5,650	-	1,130
2023-01-17	-	-	-	5,650	-	1,130
2023-01-16	-	-	-	5,650	-	1,130
2023-01-13	-	-	-	5,650	-	1,130
2023-01-12	5,650	5,650	5,650	5,650	100	1,130
2023-01-11	-	-	-	5,550	-	1,110
2023-01-10	-	-	-	5,550	-	1,110
2023-01-06	-	-	-	5,550	-	1,110
2023-01-05	5,550	5,550	5,550	5,550	100	1,110
2023-01-04	-	-	-	5,350	-	1,070

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31