元旦ビューティ工業(5935)の株価時系列情報
元旦ビューティ工業(5935)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/29 | 737 | 740 | 737 | 740 | 4,000 |
| 1997/12/25 | 739 | 740 | 739 | 740 | 3,000 |
| 1997/12/24 | 743 | 743 | 743 | 743 | 7,000 |
| 1997/12/22 | 760 | 760 | 743 | 743 | 12,000 |
| 1997/12/18 | 760 | 760 | 750 | 760 | 3,000 |
| 1997/12/17 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/12/15 | 740 | 770 | 740 | 770 | 9,000 |
| 1997/12/12 | 740 | 750 | 740 | 750 | 3,000 |
| 1997/12/10 | 750 | 750 | 750 | 750 | 2,000 |
| 1997/12/05 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/12/02 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/12/01 | 769 | 770 | 769 | 770 | 3,000 |
| 1997/11/28 | 768 | 769 | 767 | 769 | 4,000 |
| 1997/11/25 | 778 | 778 | 769 | 770 | 8,000 |
| 1997/11/18 | 795 | 798 | 795 | 798 | 2,000 |
| 1997/11/17 | 790 | 795 | 790 | 795 | 2,000 |
| 1997/11/12 | 790 | 799 | 790 | 799 | 2,000 |
| 1997/11/10 | 800 | 800 | 800 | 800 | 1,000 |
| 1997/11/05 | 880 | 880 | 880 | 880 | 1,000 |
| 1997/11/04 | 840 | 880 | 840 | 880 | 4,000 |
| 1997/10/31 | 840 | 840 | 840 | 840 | 1,000 |
| 1997/10/28 | 893 | 894 | 893 | 894 | 3,000 |
| 1997/10/27 | 899 | 899 | 899 | 899 | 2,000 |
| 1997/10/22 | 894 | 895 | 894 | 895 | 5,000 |
| 1997/10/20 | 899 | 899 | 898 | 899 | 3,000 |
| 1997/10/17 | 900 | 900 | 900 | 900 | 2,000 |
| 1997/10/16 | 840 | 850 | 840 | 850 | 3,000 |
| 1997/10/15 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/10/13 | 910 | 910 | 910 | 910 | 3,000 |
| 1997/10/09 | 900 | 900 | 900 | 900 | 2,000 |
| 1997/10/08 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/10/06 | 939 | 939 | 939 | 939 | 1,000 |
| 1997/10/02 | 919 | 919 | 919 | 919 | 1,000 |
| 1997/10/01 | 920 | 920 | 919 | 919 | 3,000 |
| 1997/09/30 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/09/29 | 900 | 940 | 900 | 939 | 3,000 |
| 1997/09/26 | 900 | 900 | 900 | 900 | 4,000 |
| 1997/09/25 | 900 | 900 | 900 | 900 | 5,000 |
| 1997/09/24 | 930 | 930 | 900 | 900 | 2,000 |
| 1997/09/22 | 979 | 1,000 | 979 | 1,000 | 5,000 |
| 1997/09/18 | 1,070 | 1,070 | 1,050 | 1,060 | 3,000 |
| 1997/09/17 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1997/09/16 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1997/09/12 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1997/09/10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1997/09/05 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1997/09/03 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1997/09/01 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 |
| 1997/08/28 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1997/08/27 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1997/08/26 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1997/08/22 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1997/08/20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1997/08/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/08/18 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 |
| 1997/08/15 | 1,140 | 1,160 | 1,140 | 1,160 | 5,000 |
| 1997/08/13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/08/12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/08/07 | 1,130 | 1,180 | 1,130 | 1,180 | 3,000 |
| 1997/08/01 | 1,200 | 1,200 | 1,160 | 1,190 | 4,000 |
| 1997/07/31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/07/28 | 1,170 | 1,210 | 1,170 | 1,210 | 10,000 |
| 1997/07/25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/07/24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/07/22 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1997/07/18 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1997/07/15 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 |
| 1997/07/14 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 |
| 1997/07/11 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1997/07/09 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 1997/07/08 | 1,140 | 1,180 | 1,140 | 1,180 | 7,000 |
| 1997/07/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/07/04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/07/03 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 1997/07/02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/07/01 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 1997/06/30 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 1997/06/25 | 1,120 | 1,160 | 1,120 | 1,160 | 7,000 |
| 1997/06/24 | 1,150 | 1,170 | 1,150 | 1,160 | 13,000 |
| 1997/06/19 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 |
| 1997/06/18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/06/13 | 1,160 | 1,160 | 1,140 | 1,160 | 4,000 |
| 1997/06/12 | 1,120 | 1,190 | 1,120 | 1,180 | 9,000 |
| 1997/06/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/06/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/06/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/06/05 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 |
| 1997/06/03 | 1,080 | 1,110 | 1,060 | 1,110 | 4,000 |
| 1997/06/02 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 |
| 1997/05/30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/05/29 | 1,080 | 1,120 | 1,080 | 1,120 | 2,000 |
| 1997/05/28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1997/05/27 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1997/05/26 | 1,080 | 1,130 | 1,080 | 1,130 | 8,000 |
| 1997/05/23 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 |
| 1997/05/22 | 1,040 | 1,100 | 1,030 | 1,100 | 16,000 |
| 1997/05/21 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 |
| 1997/05/20 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1997/05/19 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 1997/05/16 | 970 | 989 | 970 | 989 | 6,000 |
| 1997/05/15 | 950 | 950 | 950 | 950 | 4,000 |
| 1997/05/14 | 950 | 950 | 949 | 949 | 2,000 |
| 1997/05/13 | 970 | 985 | 970 | 980 | 10,000 |
| 1997/05/12 | 910 | 970 | 910 | 970 | 11,000 |
| 1997/05/09 | 910 | 910 | 909 | 910 | 20,000 |
| 1997/05/08 | 960 | 960 | 900 | 940 | 19,000 |
| 1997/05/07 | 998 | 998 | 970 | 980 | 10,000 |
| 1997/05/06 | 1,020 | 1,020 | 990 | 1,000 | 29,000 |
| 1997/05/02 | 1,030 | 1,050 | 1,020 | 1,030 | 22,000 |
| 1997/05/01 | 1,080 | 1,080 | 1,010 | 1,040 | 13,000 |
| 1997/04/30 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1997/04/28 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1997/04/25 | 1,140 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1997/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/04/23 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1997/04/22 | 1,210 | 1,230 | 1,210 | 1,230 | 12,000 |
| 1997/04/21 | 1,250 | 1,270 | 1,250 | 1,250 | 22,000 |
| 1997/04/18 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 |
| 1997/04/15 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1997/04/14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1997/04/09 | 1,400 | 1,410 | 1,400 | 1,410 | 17,000 |
| 1997/04/07 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 |
| 1997/04/01 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 |
| 1997/03/28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1997/03/27 | 1,420 | 1,450 | 1,420 | 1,450 | 8,000 |
| 1997/03/25 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1997/03/24 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 |
| 1997/03/21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1997/03/18 | 1,470 | 1,470 | 1,430 | 1,470 | 5,000 |
| 1997/03/17 | 1,530 | 1,530 | 1,450 | 1,500 | 11,000 |
| 1997/03/12 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1997/03/10 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1997/03/07 | 1,540 | 1,540 | 1,540 | 1,540 | 11,000 |
| 1997/03/06 | 1,550 | 1,620 | 1,550 | 1,550 | 5,000 |
| 1997/03/05 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 |
| 1997/03/04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1997/03/03 | 1,620 | 1,620 | 1,600 | 1,620 | 5,000 |
| 1997/02/28 | 1,590 | 1,620 | 1,590 | 1,620 | 3,000 |
| 1997/02/27 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1997/02/26 | 1,660 | 1,660 | 1,660 | 1,660 | 10,000 |
| 1997/02/25 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1997/02/24 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1997/02/19 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1997/02/18 | 1,680 | 1,700 | 1,650 | 1,700 | 27,000 |
| 1997/02/17 | 1,700 | 1,710 | 1,650 | 1,680 | 5,000 |
| 1997/02/14 | 1,700 | 1,730 | 1,700 | 1,730 | 8,000 |
| 1997/02/13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1997/02/12 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 1997/02/10 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 |
| 1997/02/07 | 1,700 | 1,780 | 1,700 | 1,780 | 26,000 |
| 1997/02/06 | 1,750 | 1,750 | 1,710 | 1,750 | 16,000 |
| 1997/02/05 | 1,700 | 1,760 | 1,700 | 1,740 | 10,000 |
| 1997/02/04 | 1,740 | 1,740 | 1,700 | 1,700 | 4,000 |
| 1997/02/03 | 1,750 | 1,770 | 1,700 | 1,770 | 24,000 |
| 1997/01/31 | 1,700 | 1,760 | 1,700 | 1,750 | 31,000 |
| 1997/01/30 | 1,660 | 1,750 | 1,650 | 1,660 | 33,000 |
| 1997/01/29 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 |
| 1997/01/28 | 1,710 | 1,710 | 1,700 | 1,700 | 7,000 |
| 1997/01/27 | 1,720 | 1,720 | 1,710 | 1,710 | 7,000 |
| 1997/01/24 | 1,730 | 1,730 | 1,710 | 1,730 | 3,000 |
| 1997/01/23 | 1,650 | 1,770 | 1,650 | 1,770 | 15,000 |
| 1997/01/22 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1997/01/21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1997/01/20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1997/01/17 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1997/01/16 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1997/01/14 | 1,640 | 1,650 | 1,640 | 1,650 | 3,000 |
| 1997/01/13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1997/01/10 | 1,660 | 1,660 | 1,650 | 1,650 | 10,000 |
| 1997/01/09 | 1,680 | 1,680 | 1,670 | 1,670 | 10,000 |
| 1997/01/08 | 1,710 | 1,710 | 1,680 | 1,710 | 8,000 |
| 1997/01/07 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 |
| 1997/01/06 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 |