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 |
---|---|---|---|---|---|
2004/12/29 | 209 | 209 | 209 | 209 | 5,000 |
2004/12/27 | 210 | 210 | 210 | 210 | 3,000 |
2004/12/22 | 200 | 200 | 200 | 200 | 6,000 |
2004/12/21 | 200 | 200 | 200 | 200 | 3,000 |
2004/12/20 | 191 | 200 | 191 | 200 | 2,000 |
2004/12/17 | 195 | 195 | 190 | 190 | 3,000 |
2004/12/16 | 195 | 195 | 195 | 195 | 1,000 |
2004/12/15 | 191 | 191 | 191 | 191 | 4,000 |
2004/12/14 | 191 | 191 | 191 | 191 | 2,000 |
2004/12/13 | 190 | 190 | 190 | 190 | 3,000 |
2004/12/10 | 176 | 176 | 176 | 176 | 1,000 |
2004/12/08 | 203 | 203 | 202 | 202 | 3,000 |
2004/12/06 | 205 | 205 | 202 | 202 | 3,000 |
2004/12/03 | 200 | 200 | 200 | 200 | 3,000 |
2004/12/01 | 210 | 210 | 210 | 210 | 4,000 |
2004/11/30 | 210 | 210 | 210 | 210 | 1,000 |
2004/11/29 | 225 | 225 | 225 | 225 | 4,000 |
2004/11/26 | 211 | 215 | 205 | 215 | 3,000 |
2004/11/25 | 225 | 225 | 210 | 210 | 4,000 |
2004/11/24 | 211 | 211 | 200 | 200 | 12,000 |
2004/11/19 | 203 | 203 | 203 | 203 | 2,000 |
2004/11/18 | 220 | 220 | 200 | 200 | 14,000 |
2004/11/17 | 220 | 220 | 220 | 220 | 4,000 |
2004/11/15 | 229 | 229 | 229 | 229 | 2,000 |
2004/11/12 | 229 | 229 | 229 | 229 | 1,000 |
2004/11/11 | 221 | 221 | 221 | 221 | 1,000 |
2004/11/10 | 231 | 231 | 231 | 231 | 1,000 |
2004/11/09 | 230 | 230 | 230 | 230 | 3,000 |
2004/11/08 | 230 | 230 | 230 | 230 | 2,000 |
2004/11/05 | 230 | 230 | 230 | 230 | 8,000 |
2004/11/02 | 228 | 230 | 228 | 230 | 6,000 |
2004/11/01 | 225 | 228 | 221 | 228 | 7,000 |
2004/10/29 | 225 | 225 | 221 | 221 | 3,000 |
2004/10/28 | 230 | 230 | 230 | 230 | 5,000 |
2004/10/27 | 230 | 230 | 230 | 230 | 2,000 |
2004/10/25 | 235 | 235 | 235 | 235 | 2,000 |
2004/10/22 | 230 | 230 | 230 | 230 | 9,000 |
2004/10/21 | 230 | 230 | 230 | 230 | 3,000 |
2004/10/20 | 212 | 255 | 211 | 230 | 23,000 |
2004/10/19 | 230 | 230 | 205 | 205 | 9,000 |
2004/10/18 | 235 | 235 | 235 | 235 | 3,000 |
2004/10/15 | 241 | 241 | 235 | 235 | 6,000 |
2004/10/14 | 250 | 250 | 241 | 241 | 5,000 |
2004/10/13 | 251 | 255 | 250 | 250 | 5,000 |
2004/10/12 | 257 | 262 | 255 | 255 | 7,000 |
2004/10/08 | 258 | 258 | 256 | 256 | 2,000 |
2004/10/05 | 270 | 270 | 270 | 270 | 3,000 |
2004/10/04 | 270 | 270 | 270 | 270 | 3,000 |
2004/09/28 | 269 | 269 | 269 | 269 | 3,000 |
2004/09/27 | 260 | 260 | 260 | 260 | 6,000 |
2004/09/24 | 260 | 260 | 260 | 260 | 2,000 |
2004/09/22 | 269 | 269 | 269 | 269 | 6,000 |
2004/09/21 | 269 | 269 | 269 | 269 | 2,000 |
2004/09/17 | 265 | 265 | 265 | 265 | 1,000 |
2004/09/16 | 270 | 270 | 260 | 260 | 3,000 |
2004/09/15 | 270 | 270 | 270 | 270 | 2,000 |
2004/09/14 | 266 | 266 | 266 | 266 | 1,000 |
2004/09/13 | 272 | 272 | 265 | 265 | 4,000 |
2004/09/09 | 270 | 270 | 270 | 270 | 4,000 |
2004/09/08 | 265 | 270 | 265 | 270 | 2,000 |
2004/09/06 | 265 | 265 | 265 | 265 | 7,000 |
2004/09/02 | 270 | 270 | 265 | 265 | 6,000 |
2004/09/01 | 270 | 270 | 270 | 270 | 5,000 |
2004/08/31 | 270 | 270 | 270 | 270 | 2,000 |
2004/08/30 | 272 | 272 | 272 | 272 | 4,000 |
2004/08/25 | 247 | 247 | 247 | 247 | 4,000 |
2004/08/24 | 257 | 257 | 257 | 257 | 1,000 |
2004/08/23 | 270 | 270 | 262 | 262 | 9,000 |
2004/08/19 | 279 | 279 | 279 | 279 | 2,000 |
2004/08/17 | 287 | 287 | 262 | 262 | 2,000 |
2004/08/13 | 277 | 277 | 277 | 277 | 2,000 |
2004/08/11 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/09 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/06 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/05 | 275 | 275 | 275 | 275 | 5,000 |
2004/08/02 | 285 | 285 | 285 | 285 | 3,000 |
2004/07/28 | 287 | 287 | 287 | 287 | 4,000 |
2004/07/26 | 287 | 287 | 285 | 285 | 3,000 |
2004/07/23 | 282 | 282 | 282 | 282 | 3,000 |
2004/07/22 | 273 | 282 | 272 | 282 | 9,000 |
2004/07/21 | 272 | 272 | 272 | 272 | 1,000 |
2004/07/20 | 300 | 300 | 271 | 271 | 7,000 |
2004/07/15 | 299 | 299 | 299 | 299 | 1,000 |
2004/07/13 | 290 | 290 | 290 | 290 | 2,000 |
2004/07/12 | 300 | 300 | 300 | 300 | 4,000 |
2004/07/07 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/05 | 300 | 300 | 300 | 300 | 2,000 |
2004/07/01 | 300 | 300 | 300 | 300 | 3,000 |
2004/06/28 | 320 | 321 | 300 | 300 | 8,000 |
2004/06/25 | 300 | 300 | 290 | 300 | 10,000 |
2004/06/24 | 289 | 290 | 289 | 290 | 2,000 |
2004/06/23 | 285 | 285 | 285 | 285 | 1,000 |
2004/06/22 | 275 | 280 | 275 | 280 | 3,000 |
2004/06/21 | 275 | 275 | 275 | 275 | 1,000 |
2004/06/18 | 275 | 275 | 275 | 275 | 3,000 |
2004/06/17 | 285 | 285 | 285 | 285 | 1,000 |
2004/06/15 | 290 | 290 | 290 | 290 | 2,000 |
2004/06/14 | 295 | 295 | 290 | 290 | 3,000 |
2004/06/07 | 295 | 295 | 295 | 295 | 2,000 |
2004/06/01 | 295 | 295 | 295 | 295 | 3,000 |
2004/05/28 | 295 | 295 | 295 | 295 | 4,000 |
2004/05/27 | 279 | 284 | 279 | 284 | 4,000 |
2004/05/25 | 295 | 295 | 295 | 295 | 2,000 |
2004/05/24 | 295 | 295 | 295 | 295 | 5,000 |
2004/05/19 | 295 | 295 | 295 | 295 | 1,000 |
2004/05/18 | 295 | 295 | 295 | 295 | 2,000 |
2004/05/17 | 295 | 295 | 295 | 295 | 2,000 |
2004/05/14 | 295 | 295 | 295 | 295 | 4,000 |
2004/05/13 | 295 | 295 | 295 | 295 | 2,000 |
2004/05/12 | 299 | 299 | 299 | 299 | 2,000 |
2004/05/11 | 295 | 297 | 295 | 297 | 2,000 |
2004/05/06 | 307 | 307 | 307 | 307 | 5,000 |
2004/04/30 | 302 | 302 | 302 | 302 | 4,000 |
2004/04/28 | 310 | 310 | 310 | 310 | 5,000 |
2004/04/27 | 295 | 295 | 295 | 295 | 1,000 |
2004/04/26 | 302 | 302 | 301 | 302 | 7,000 |
2004/04/23 | 301 | 301 | 301 | 301 | 4,000 |
2004/04/22 | 299 | 300 | 299 | 300 | 3,000 |
2004/04/21 | 301 | 301 | 291 | 291 | 2,000 |
2004/04/20 | 302 | 302 | 301 | 301 | 5,000 |
2004/04/19 | 305 | 305 | 305 | 305 | 5,000 |
2004/04/16 | 306 | 306 | 305 | 305 | 6,000 |
2004/04/15 | 310 | 310 | 304 | 304 | 7,000 |
2004/04/14 | 312 | 312 | 310 | 310 | 8,000 |
2004/04/13 | 309 | 309 | 309 | 309 | 1,000 |
2004/04/12 | 307 | 307 | 307 | 307 | 1,000 |
2004/04/09 | 306 | 306 | 306 | 306 | 1,000 |
2004/04/08 | 306 | 306 | 306 | 306 | 1,000 |
2004/04/07 | 319 | 319 | 304 | 304 | 3,000 |
2004/04/05 | 325 | 325 | 325 | 325 | 2,000 |
2004/04/02 | 310 | 310 | 310 | 310 | 1,000 |
2004/04/01 | 310 | 310 | 310 | 310 | 4,000 |
2004/03/29 | 310 | 310 | 310 | 310 | 5,000 |
2004/03/26 | 305 | 310 | 305 | 310 | 3,000 |
2004/03/25 | 305 | 310 | 305 | 310 | 4,000 |
2004/03/24 | 305 | 305 | 305 | 305 | 1,000 |
2004/03/23 | 305 | 305 | 305 | 305 | 3,000 |
2004/03/22 | 305 | 305 | 305 | 305 | 3,000 |
2004/03/18 | 300 | 300 | 300 | 300 | 4,000 |
2004/03/17 | 300 | 300 | 300 | 300 | 2,000 |
2004/03/16 | 305 | 305 | 304 | 304 | 8,000 |
2004/03/15 | 305 | 305 | 304 | 305 | 6,000 |
2004/03/12 | 304 | 305 | 304 | 305 | 2,000 |
2004/03/11 | 305 | 305 | 304 | 304 | 2,000 |
2004/03/10 | 310 | 310 | 310 | 310 | 3,000 |
2004/03/09 | 310 | 312 | 310 | 312 | 2,000 |
2004/03/05 | 315 | 315 | 315 | 315 | 2,000 |
2004/03/04 | 305 | 305 | 305 | 305 | 1,000 |
2004/03/03 | 297 | 302 | 297 | 302 | 2,000 |
2004/03/01 | 317 | 317 | 307 | 307 | 9,000 |
2004/02/26 | 310 | 310 | 300 | 300 | 3,000 |
2004/02/25 | 315 | 315 | 315 | 315 | 2,000 |
2004/02/24 | 320 | 320 | 305 | 305 | 5,000 |
2004/02/23 | 319 | 319 | 319 | 319 | 3,000 |
2004/02/18 | 310 | 310 | 310 | 310 | 2,000 |
2004/02/16 | 305 | 305 | 305 | 305 | 2,000 |
2004/02/13 | 305 | 305 | 305 | 305 | 1,000 |
2004/02/12 | 310 | 310 | 305 | 305 | 2,000 |
2004/02/09 | 310 | 310 | 310 | 310 | 1,000 |
2004/02/05 | 320 | 320 | 320 | 320 | 2,000 |
2004/02/03 | 315 | 320 | 315 | 320 | 3,000 |
2004/02/02 | 310 | 310 | 310 | 310 | 1,000 |
2004/01/30 | 301 | 301 | 301 | 301 | 1,000 |
2004/01/28 | 320 | 320 | 320 | 320 | 4,000 |
2004/01/26 | 308 | 308 | 308 | 308 | 2,000 |
2004/01/23 | 309 | 309 | 309 | 309 | 1,000 |
2004/01/22 | 309 | 310 | 309 | 310 | 5,000 |
2004/01/20 | 309 | 309 | 309 | 309 | 1,000 |
2004/01/19 | 305 | 305 | 305 | 305 | 2,000 |
2004/01/16 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/15 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/14 | 310 | 315 | 310 | 315 | 3,000 |
2004/01/13 | 310 | 310 | 310 | 310 | 2,000 |
2004/01/06 | 300 | 310 | 300 | 310 | 2,000 |
2004/01/05 | 301 | 301 | 300 | 300 | 2,000 |