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 |
|---|---|---|---|---|---|
| 2005/12/30 | 425 | 425 | 415 | 415 | 3,000 |
| 2005/12/29 | 420 | 420 | 412 | 412 | 4,000 |
| 2005/12/28 | 435 | 435 | 415 | 415 | 9,000 |
| 2005/12/27 | 429 | 435 | 415 | 415 | 12,000 |
| 2005/12/26 | 414 | 429 | 412 | 429 | 6,000 |
| 2005/12/22 | 412 | 412 | 410 | 412 | 7,000 |
| 2005/12/21 | 410 | 410 | 402 | 402 | 14,000 |
| 2005/12/20 | 424 | 424 | 410 | 410 | 11,000 |
| 2005/12/19 | 402 | 425 | 398 | 400 | 24,000 |
| 2005/12/16 | 395 | 396 | 394 | 394 | 5,000 |
| 2005/12/15 | 384 | 396 | 384 | 395 | 13,000 |
| 2005/12/14 | 379 | 383 | 379 | 380 | 6,000 |
| 2005/12/13 | 387 | 387 | 377 | 377 | 11,000 |
| 2005/12/12 | 388 | 390 | 376 | 377 | 11,000 |
| 2005/12/09 | 373 | 376 | 368 | 376 | 6,000 |
| 2005/12/08 | 376 | 376 | 368 | 368 | 8,000 |
| 2005/12/07 | 375 | 380 | 372 | 380 | 15,000 |
| 2005/12/06 | 391 | 391 | 376 | 376 | 4,000 |
| 2005/12/05 | 390 | 390 | 386 | 390 | 3,000 |
| 2005/12/02 | 399 | 404 | 390 | 390 | 15,000 |
| 2005/12/01 | 386 | 398 | 385 | 398 | 10,000 |
| 2005/11/30 | 377 | 388 | 377 | 383 | 7,000 |
| 2005/11/29 | 380 | 380 | 367 | 379 | 4,000 |
| 2005/11/28 | 395 | 395 | 362 | 379 | 25,000 |
| 2005/11/25 | 390 | 430 | 385 | 390 | 37,000 |
| 2005/11/24 | 460 | 465 | 375 | 380 | 176,000 |
| 2005/11/22 | 355 | 430 | 355 | 430 | 132,000 |
| 2005/11/21 | 370 | 380 | 350 | 350 | 28,000 |
| 2005/11/18 | 365 | 365 | 365 | 365 | 4,000 |
| 2005/11/17 | 361 | 365 | 361 | 365 | 8,000 |
| 2005/11/15 | 350 | 350 | 345 | 345 | 7,000 |
| 2005/11/14 | 336 | 361 | 336 | 350 | 5,000 |
| 2005/11/11 | 365 | 370 | 344 | 365 | 25,000 |
| 2005/11/10 | 376 | 388 | 352 | 365 | 40,000 |
| 2005/11/09 | 340 | 341 | 340 | 341 | 9,000 |
| 2005/11/08 | 343 | 343 | 340 | 340 | 8,000 |
| 2005/11/07 | 335 | 344 | 335 | 340 | 14,000 |
| 2005/11/04 | 339 | 340 | 334 | 334 | 11,000 |
| 2005/11/02 | 339 | 339 | 337 | 337 | 22,000 |
| 2005/11/01 | 340 | 340 | 337 | 337 | 13,000 |
| 2005/10/31 | 340 | 340 | 336 | 337 | 15,000 |
| 2005/10/28 | 340 | 345 | 335 | 335 | 10,000 |
| 2005/10/27 | 330 | 330 | 330 | 330 | 5,000 |
| 2005/10/26 | 335 | 335 | 328 | 328 | 7,000 |
| 2005/10/25 | 344 | 344 | 335 | 335 | 11,000 |
| 2005/10/24 | 331 | 335 | 327 | 335 | 16,000 |
| 2005/10/21 | 346 | 346 | 326 | 326 | 6,000 |
| 2005/10/20 | 350 | 350 | 350 | 350 | 4,000 |
| 2005/10/19 | 363 | 363 | 355 | 355 | 4,000 |
| 2005/10/18 | 364 | 364 | 364 | 364 | 2,000 |
| 2005/10/17 | 371 | 371 | 364 | 364 | 3,000 |
| 2005/10/14 | 378 | 378 | 375 | 375 | 2,000 |
| 2005/10/13 | 390 | 390 | 390 | 390 | 4,000 |
| 2005/10/12 | 377 | 377 | 377 | 377 | 1,000 |
| 2005/10/11 | 368 | 375 | 368 | 375 | 3,000 |
| 2005/10/07 | 370 | 371 | 370 | 371 | 3,000 |
| 2005/10/06 | 381 | 381 | 380 | 380 | 3,000 |
| 2005/10/05 | 386 | 390 | 386 | 390 | 9,000 |
| 2005/10/04 | 386 | 386 | 386 | 386 | 10,000 |
| 2005/10/03 | 388 | 388 | 386 | 386 | 13,000 |
| 2005/09/30 | 388 | 410 | 386 | 386 | 27,000 |
| 2005/09/29 | 398 | 398 | 380 | 380 | 11,000 |
| 2005/09/28 | 365 | 398 | 355 | 398 | 10,000 |
| 2005/09/27 | 380 | 380 | 360 | 360 | 3,000 |
| 2005/09/26 | 396 | 396 | 380 | 380 | 7,000 |
| 2005/09/22 | 413 | 413 | 380 | 390 | 15,000 |
| 2005/09/21 | 430 | 430 | 403 | 413 | 14,000 |
| 2005/09/20 | 430 | 435 | 400 | 415 | 24,000 |
| 2005/09/16 | 477 | 477 | 428 | 435 | 99,000 |
| 2005/09/15 | 397 | 402 | 373 | 402 | 73,000 |
| 2005/09/14 | 322 | 331 | 311 | 322 | 9,000 |
| 2005/09/13 | 341 | 342 | 332 | 332 | 14,000 |
| 2005/09/12 | 320 | 376 | 315 | 332 | 71,000 |
| 2005/09/09 | 338 | 339 | 311 | 320 | 39,000 |
| 2005/09/08 | 339 | 349 | 334 | 342 | 39,000 |
| 2005/09/07 | 470 | 496 | 399 | 399 | 172,000 |
| 2005/09/06 | 425 | 425 | 425 | 425 | 20,000 |
| 2005/09/05 | 268 | 345 | 267 | 345 | 65,000 |
| 2005/09/02 | 266 | 266 | 265 | 265 | 4,000 |
| 2005/09/01 | 268 | 268 | 265 | 265 | 2,000 |
| 2005/08/31 | 263 | 263 | 263 | 263 | 1,000 |
| 2005/08/29 | 269 | 269 | 269 | 269 | 3,000 |
| 2005/08/26 | 274 | 274 | 263 | 263 | 6,000 |
| 2005/08/25 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/08/24 | 270 | 270 | 270 | 270 | 4,000 |
| 2005/08/23 | 270 | 270 | 270 | 270 | 7,000 |
| 2005/08/22 | 262 | 262 | 262 | 262 | 2,000 |
| 2005/08/19 | 263 | 263 | 263 | 263 | 1,000 |
| 2005/08/18 | 267 | 267 | 264 | 264 | 3,000 |
| 2005/08/15 | 270 | 270 | 269 | 269 | 5,000 |
| 2005/08/12 | 269 | 269 | 269 | 269 | 2,000 |
| 2005/08/11 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/08/09 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/08/05 | 276 | 276 | 276 | 276 | 2,000 |
| 2005/08/02 | 279 | 279 | 279 | 279 | 3,000 |
| 2005/08/01 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/07/28 | 270 | 275 | 270 | 275 | 7,000 |
| 2005/07/27 | 273 | 273 | 271 | 271 | 3,000 |
| 2005/07/25 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/07/22 | 270 | 271 | 270 | 270 | 6,000 |
| 2005/07/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/07/19 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/07/15 | 270 | 271 | 270 | 271 | 2,000 |
| 2005/07/12 | 273 | 273 | 273 | 273 | 1,000 |
| 2005/07/11 | 273 | 273 | 273 | 273 | 3,000 |
| 2005/07/06 | 273 | 273 | 273 | 273 | 2,000 |
| 2005/07/05 | 272 | 275 | 272 | 273 | 9,000 |
| 2005/07/04 | 272 | 275 | 257 | 257 | 4,000 |
| 2005/06/30 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/06/28 | 267 | 267 | 267 | 267 | 3,000 |
| 2005/06/27 | 277 | 277 | 262 | 262 | 8,000 |
| 2005/06/24 | 269 | 270 | 267 | 267 | 6,000 |
| 2005/06/23 | 270 | 270 | 265 | 270 | 6,000 |
| 2005/06/22 | 265 | 270 | 265 | 270 | 7,000 |
| 2005/06/21 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/06/20 | 268 | 268 | 265 | 265 | 7,000 |
| 2005/06/17 | 265 | 270 | 265 | 267 | 6,000 |
| 2005/06/16 | 253 | 270 | 250 | 270 | 24,000 |
| 2005/06/15 | 244 | 244 | 244 | 244 | 1,000 |
| 2005/06/14 | 244 | 244 | 244 | 244 | 2,000 |
| 2005/06/13 | 250 | 253 | 238 | 238 | 3,000 |
| 2005/06/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/06/08 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/06/07 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/06/06 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/06/02 | 262 | 262 | 262 | 262 | 4,000 |
| 2005/06/01 | 262 | 262 | 262 | 262 | 3,000 |
| 2005/05/30 | 255 | 263 | 255 | 263 | 4,000 |
| 2005/05/26 | 250 | 255 | 250 | 255 | 2,000 |
| 2005/05/25 | 264 | 264 | 251 | 251 | 4,000 |
| 2005/05/24 | 247 | 265 | 247 | 265 | 11,000 |
| 2005/05/23 | 275 | 275 | 231 | 242 | 9,000 |
| 2005/05/19 | 258 | 283 | 258 | 283 | 6,000 |
| 2005/05/18 | 256 | 256 | 256 | 256 | 2,000 |
| 2005/05/17 | 246 | 256 | 246 | 256 | 2,000 |
| 2005/05/16 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/05/11 | 246 | 246 | 246 | 246 | 3,000 |
| 2005/05/10 | 252 | 252 | 251 | 251 | 2,000 |
| 2005/05/09 | 281 | 289 | 281 | 281 | 8,000 |
| 2005/05/06 | 281 | 281 | 281 | 281 | 2,000 |
| 2005/05/02 | 250 | 251 | 250 | 251 | 12,000 |
| 2005/04/28 | 240 | 240 | 240 | 240 | 13,000 |
| 2005/04/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2005/04/25 | 236 | 236 | 230 | 230 | 10,000 |
| 2005/04/22 | 234 | 235 | 234 | 235 | 3,000 |
| 2005/04/19 | 215 | 224 | 215 | 224 | 6,000 |
| 2005/04/18 | 224 | 224 | 224 | 224 | 2,000 |
| 2005/04/15 | 224 | 224 | 224 | 224 | 2,000 |
| 2005/04/14 | 221 | 224 | 220 | 224 | 3,000 |
| 2005/04/12 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/04/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/04/08 | 225 | 230 | 215 | 215 | 3,000 |
| 2005/04/06 | 225 | 225 | 225 | 225 | 3,000 |
| 2005/04/05 | 225 | 225 | 225 | 225 | 3,000 |
| 2005/04/04 | 225 | 225 | 220 | 220 | 7,000 |
| 2005/04/01 | 211 | 211 | 210 | 210 | 5,000 |
| 2005/03/31 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/03/30 | 218 | 218 | 218 | 218 | 1,000 |
| 2005/03/28 | 245 | 245 | 245 | 245 | 4,000 |
| 2005/03/25 | 254 | 254 | 245 | 245 | 11,000 |
| 2005/03/24 | 251 | 251 | 250 | 250 | 10,000 |
| 2005/03/23 | 240 | 253 | 240 | 250 | 17,000 |
| 2005/03/22 | 231 | 240 | 231 | 240 | 8,000 |
| 2005/03/18 | 230 | 235 | 226 | 226 | 8,000 |
| 2005/03/17 | 230 | 235 | 225 | 225 | 8,000 |
| 2005/03/16 | 230 | 230 | 225 | 225 | 7,000 |
| 2005/03/15 | 210 | 225 | 210 | 225 | 8,000 |
| 2005/03/14 | 200 | 210 | 200 | 210 | 7,000 |
| 2005/03/11 | 205 | 205 | 200 | 200 | 2,000 |
| 2005/03/10 | 205 | 205 | 205 | 205 | 1,000 |
| 2005/03/09 | 200 | 205 | 200 | 205 | 3,000 |
| 2005/03/08 | 200 | 200 | 199 | 200 | 7,000 |
| 2005/03/07 | 200 | 200 | 200 | 200 | 6,000 |
| 2005/03/04 | 196 | 196 | 196 | 196 | 4,000 |
| 2005/03/03 | 195 | 196 | 195 | 196 | 5,000 |
| 2005/03/02 | 202 | 202 | 182 | 190 | 4,000 |
| 2005/03/01 | 205 | 205 | 205 | 205 | 4,000 |
| 2005/02/28 | 205 | 205 | 205 | 205 | 6,000 |
| 2005/02/25 | 190 | 190 | 190 | 190 | 2,000 |
| 2005/02/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/02/23 | 191 | 191 | 190 | 190 | 8,000 |
| 2005/02/22 | 180 | 190 | 180 | 190 | 3,000 |
| 2005/02/18 | 179 | 179 | 179 | 179 | 8,000 |
| 2005/02/17 | 184 | 184 | 184 | 184 | 3,000 |
| 2005/02/16 | 191 | 191 | 189 | 189 | 2,000 |
| 2005/02/15 | 192 | 192 | 192 | 192 | 2,000 |
| 2005/02/14 | 192 | 192 | 192 | 192 | 2,000 |
| 2005/02/10 | 192 | 192 | 192 | 192 | 1,000 |
| 2005/02/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/02/08 | 205 | 205 | 205 | 205 | 8,000 |
| 2005/02/07 | 225 | 225 | 205 | 205 | 8,000 |
| 2005/02/03 | 200 | 200 | 200 | 200 | 3,000 |
| 2005/02/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/02/01 | 195 | 200 | 195 | 195 | 3,000 |
| 2005/01/31 | 195 | 195 | 195 | 195 | 1,000 |
| 2005/01/28 | 191 | 199 | 190 | 199 | 12,000 |
| 2005/01/27 | 190 | 190 | 190 | 190 | 2,000 |
| 2005/01/26 | 190 | 190 | 190 | 190 | 3,000 |
| 2005/01/25 | 190 | 190 | 190 | 190 | 5,000 |
| 2005/01/24 | 190 | 190 | 190 | 190 | 8,000 |
| 2005/01/19 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/01/18 | 190 | 190 | 190 | 190 | 4,000 |
| 2005/01/17 | 192 | 192 | 192 | 192 | 3,000 |
| 2005/01/14 | 196 | 196 | 192 | 192 | 3,000 |
| 2005/01/12 | 206 | 206 | 206 | 206 | 1,000 |
| 2005/01/11 | 206 | 206 | 206 | 206 | 1,000 |
| 2005/01/05 | 209 | 209 | 209 | 209 | 7,000 |
| 2005/01/04 | 209 | 209 | 209 | 209 | 1,000 |