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 |
---|---|---|---|---|---|
2006/12/28 | 285 | 285 | 285 | 285 | 2,000 |
2006/12/26 | 277 | 277 | 277 | 277 | 1,000 |
2006/12/25 | 276 | 276 | 276 | 276 | 1,000 |
2006/12/22 | 276 | 276 | 275 | 275 | 2,000 |
2006/12/21 | 275 | 275 | 275 | 275 | 2,000 |
2006/12/20 | 273 | 273 | 273 | 273 | 2,000 |
2006/12/19 | 278 | 278 | 278 | 278 | 1,000 |
2006/12/18 | 285 | 285 | 280 | 280 | 3,000 |
2006/12/14 | 280 | 280 | 280 | 280 | 1,000 |
2006/12/11 | 300 | 300 | 300 | 300 | 2,000 |
2006/12/05 | 286 | 286 | 286 | 286 | 2,000 |
2006/12/04 | 271 | 271 | 271 | 271 | 1,000 |
2006/12/01 | 300 | 300 | 271 | 275 | 4,000 |
2006/11/29 | 300 | 300 | 300 | 300 | 3,000 |
2006/11/28 | 300 | 300 | 300 | 300 | 2,000 |
2006/11/27 | 299 | 299 | 284 | 284 | 3,000 |
2006/11/22 | 270 | 270 | 270 | 270 | 2,000 |
2006/11/20 | 280 | 280 | 260 | 270 | 4,000 |
2006/11/15 | 280 | 280 | 280 | 280 | 1,000 |
2006/11/14 | 280 | 280 | 280 | 280 | 2,000 |
2006/11/13 | 280 | 280 | 280 | 280 | 1,000 |
2006/11/08 | 280 | 280 | 280 | 280 | 1,000 |
2006/11/06 | 300 | 300 | 300 | 300 | 1,000 |
2006/11/01 | 290 | 290 | 290 | 290 | 3,000 |
2006/10/30 | 300 | 300 | 300 | 300 | 2,000 |
2006/10/25 | 300 | 300 | 300 | 300 | 2,000 |
2006/10/23 | 300 | 300 | 300 | 300 | 4,000 |
2006/10/20 | 300 | 300 | 300 | 300 | 2,000 |
2006/10/19 | 300 | 300 | 300 | 300 | 3,000 |
2006/10/18 | 290 | 290 | 290 | 290 | 1,000 |
2006/10/17 | 287 | 287 | 275 | 280 | 5,000 |
2006/10/16 | 297 | 297 | 297 | 297 | 1,000 |
2006/10/10 | 300 | 300 | 300 | 300 | 1,000 |
2006/10/06 | 295 | 295 | 295 | 295 | 2,000 |
2006/10/05 | 269 | 280 | 269 | 280 | 6,000 |
2006/10/04 | 270 | 270 | 270 | 270 | 2,000 |
2006/10/03 | 278 | 278 | 278 | 278 | 1,000 |
2006/10/02 | 293 | 293 | 293 | 293 | 2,000 |
2006/09/28 | 305 | 305 | 290 | 290 | 3,000 |
2006/09/26 | 300 | 300 | 300 | 300 | 4,000 |
2006/09/25 | 300 | 300 | 300 | 300 | 1,000 |
2006/09/22 | 295 | 295 | 293 | 295 | 5,000 |
2006/09/21 | 283 | 283 | 283 | 283 | 2,000 |
2006/09/20 | 285 | 285 | 285 | 285 | 1,000 |
2006/09/19 | 298 | 298 | 298 | 298 | 1,000 |
2006/09/15 | 298 | 298 | 298 | 298 | 1,000 |
2006/09/14 | 285 | 298 | 285 | 298 | 6,000 |
2006/09/11 | 285 | 285 | 285 | 285 | 2,000 |
2006/09/05 | 300 | 300 | 300 | 300 | 1,000 |
2006/09/01 | 300 | 300 | 300 | 300 | 3,000 |
2006/08/31 | 300 | 300 | 300 | 300 | 3,000 |
2006/08/30 | 296 | 306 | 296 | 306 | 3,000 |
2006/08/29 | 299 | 299 | 299 | 299 | 3,000 |
2006/08/28 | 308 | 308 | 308 | 308 | 2,000 |
2006/08/25 | 308 | 308 | 303 | 303 | 3,000 |
2006/08/24 | 298 | 308 | 298 | 308 | 6,000 |
2006/08/23 | 315 | 315 | 300 | 300 | 9,000 |
2006/08/22 | 319 | 319 | 294 | 316 | 8,000 |
2006/08/21 | 319 | 319 | 319 | 319 | 1,000 |
2006/08/18 | 317 | 318 | 317 | 318 | 5,000 |
2006/08/17 | 308 | 319 | 308 | 319 | 5,000 |
2006/08/15 | 309 | 309 | 309 | 309 | 1,000 |
2006/08/14 | 314 | 314 | 314 | 314 | 1,000 |
2006/08/11 | 314 | 314 | 314 | 314 | 1,000 |
2006/08/10 | 299 | 309 | 299 | 309 | 3,000 |
2006/08/07 | 299 | 300 | 299 | 300 | 2,000 |
2006/08/04 | 304 | 304 | 304 | 304 | 1,000 |
2006/08/03 | 295 | 310 | 295 | 310 | 5,000 |
2006/08/02 | 291 | 291 | 291 | 291 | 2,000 |
2006/08/01 | 290 | 291 | 281 | 291 | 5,000 |
2006/07/28 | 290 | 290 | 290 | 290 | 2,000 |
2006/07/27 | 285 | 285 | 285 | 285 | 6,000 |
2006/07/26 | 282 | 293 | 281 | 293 | 5,000 |
2006/07/25 | 308 | 308 | 293 | 293 | 7,000 |
2006/07/24 | 295 | 295 | 279 | 283 | 10,000 |
2006/07/21 | 270 | 295 | 270 | 290 | 77,000 |
2006/07/20 | 330 | 330 | 330 | 330 | 1,000 |
2006/07/19 | 340 | 340 | 340 | 340 | 2,000 |
2006/07/18 | 335 | 335 | 335 | 335 | 2,000 |
2006/07/12 | 344 | 344 | 340 | 340 | 2,000 |
2006/07/11 | 345 | 345 | 345 | 345 | 1,000 |
2006/07/06 | 345 | 345 | 345 | 345 | 3,000 |
2006/07/05 | 345 | 345 | 345 | 345 | 1,000 |
2006/06/30 | 335 | 335 | 315 | 325 | 3,000 |
2006/06/29 | 317 | 317 | 317 | 317 | 1,000 |
2006/06/28 | 345 | 345 | 345 | 345 | 2,000 |
2006/06/26 | 330 | 330 | 330 | 330 | 1,000 |
2006/06/22 | 325 | 325 | 325 | 325 | 4,000 |
2006/06/21 | 325 | 325 | 325 | 325 | 1,000 |
2006/06/20 | 305 | 305 | 305 | 305 | 6,000 |
2006/06/19 | 310 | 310 | 309 | 310 | 7,000 |
2006/06/16 | 300 | 310 | 300 | 310 | 2,000 |
2006/06/15 | 294 | 298 | 294 | 296 | 4,000 |
2006/06/14 | 291 | 291 | 291 | 291 | 3,000 |
2006/06/13 | 291 | 291 | 291 | 291 | 4,000 |
2006/06/12 | 291 | 311 | 291 | 311 | 6,000 |
2006/06/09 | 311 | 311 | 311 | 311 | 1,000 |
2006/06/08 | 309 | 329 | 304 | 304 | 4,000 |
2006/06/07 | 389 | 389 | 384 | 384 | 54,000 |
2006/06/05 | 315 | 315 | 315 | 315 | 1,000 |
2006/06/02 | 310 | 310 | 310 | 310 | 1,000 |
2006/06/01 | 310 | 310 | 310 | 310 | 4,000 |
2006/05/31 | 300 | 315 | 300 | 310 | 5,000 |
2006/05/29 | 340 | 340 | 340 | 340 | 2,000 |
2006/05/26 | 309 | 336 | 309 | 336 | 4,000 |
2006/05/25 | 344 | 344 | 344 | 344 | 1,000 |
2006/05/22 | 348 | 348 | 345 | 345 | 7,000 |
2006/05/19 | 348 | 348 | 348 | 348 | 1,000 |
2006/05/18 | 355 | 355 | 328 | 328 | 20,000 |
2006/05/17 | 346 | 346 | 276 | 300 | 16,000 |
2006/05/16 | 350 | 350 | 347 | 347 | 3,000 |
2006/05/15 | 356 | 356 | 355 | 355 | 5,000 |
2006/05/12 | 355 | 355 | 355 | 355 | 1,000 |
2006/05/11 | 380 | 380 | 380 | 380 | 2,000 |
2006/05/10 | 380 | 380 | 380 | 380 | 1,000 |
2006/05/09 | 375 | 375 | 375 | 375 | 1,000 |
2006/05/08 | 402 | 402 | 402 | 402 | 1,000 |
2006/05/01 | 399 | 399 | 399 | 399 | 2,000 |
2006/04/28 | 399 | 399 | 399 | 399 | 2,000 |
2006/04/26 | 387 | 387 | 387 | 387 | 4,000 |
2006/04/25 | 387 | 387 | 387 | 387 | 1,000 |
2006/04/24 | 397 | 397 | 382 | 382 | 4,000 |
2006/04/21 | 395 | 395 | 380 | 380 | 4,000 |
2006/04/17 | 380 | 380 | 380 | 380 | 2,000 |
2006/04/14 | 380 | 380 | 380 | 380 | 1,000 |
2006/04/13 | 380 | 380 | 380 | 380 | 1,000 |
2006/04/12 | 390 | 390 | 390 | 390 | 1,000 |
2006/04/11 | 390 | 390 | 390 | 390 | 3,000 |
2006/04/07 | 383 | 383 | 383 | 383 | 2,000 |
2006/04/06 | 364 | 378 | 364 | 378 | 6,000 |
2006/04/05 | 390 | 390 | 374 | 374 | 6,000 |
2006/04/04 | 375 | 375 | 374 | 374 | 2,000 |
2006/04/03 | 375 | 376 | 374 | 376 | 4,000 |
2006/03/31 | 370 | 375 | 370 | 375 | 5,000 |
2006/03/28 | 369 | 369 | 369 | 369 | 2,000 |
2006/03/27 | 375 | 375 | 375 | 375 | 1,000 |
2006/03/24 | 360 | 360 | 360 | 360 | 2,000 |
2006/03/23 | 353 | 360 | 353 | 360 | 2,000 |
2006/03/22 | 353 | 353 | 353 | 353 | 6,000 |
2006/03/20 | 353 | 353 | 353 | 353 | 1,000 |
2006/03/17 | 347 | 352 | 347 | 352 | 3,000 |
2006/03/16 | 340 | 345 | 340 | 345 | 2,000 |
2006/03/15 | 345 | 345 | 340 | 340 | 2,000 |
2006/03/14 | 345 | 345 | 345 | 345 | 1,000 |
2006/03/13 | 346 | 346 | 345 | 345 | 3,000 |
2006/03/08 | 361 | 361 | 361 | 361 | 1,000 |
2006/03/07 | 358 | 358 | 358 | 358 | 1,000 |
2006/03/06 | 369 | 369 | 338 | 338 | 2,000 |
2006/03/03 | 345 | 354 | 345 | 354 | 4,000 |
2006/03/02 | 370 | 370 | 370 | 370 | 1,000 |
2006/03/01 | 369 | 370 | 369 | 370 | 3,000 |
2006/02/28 | 372 | 372 | 372 | 372 | 2,000 |
2006/02/27 | 374 | 374 | 370 | 370 | 2,000 |
2006/02/24 | 374 | 374 | 374 | 374 | 3,000 |
2006/02/23 | 352 | 375 | 352 | 375 | 6,000 |
2006/02/22 | 350 | 375 | 350 | 350 | 8,000 |
2006/02/21 | 330 | 345 | 330 | 345 | 4,000 |
2006/02/20 | 330 | 330 | 325 | 325 | 2,000 |
2006/02/17 | 330 | 330 | 330 | 330 | 8,000 |
2006/02/15 | 361 | 361 | 360 | 360 | 4,000 |
2006/02/14 | 361 | 361 | 360 | 360 | 10,000 |
2006/02/13 | 380 | 380 | 365 | 365 | 2,000 |
2006/02/10 | 370 | 389 | 361 | 380 | 25,000 |
2006/02/09 | 357 | 357 | 357 | 357 | 3,000 |
2006/02/08 | 378 | 378 | 375 | 375 | 2,000 |
2006/02/07 | 370 | 379 | 370 | 378 | 4,000 |
2006/02/06 | 369 | 370 | 368 | 370 | 10,000 |
2006/02/03 | 390 | 390 | 390 | 390 | 4,000 |
2006/02/01 | 399 | 399 | 399 | 399 | 2,000 |
2006/01/31 | 399 | 400 | 399 | 399 | 4,000 |
2006/01/30 | 401 | 405 | 400 | 402 | 6,000 |
2006/01/27 | 400 | 400 | 400 | 400 | 1,000 |
2006/01/26 | 381 | 391 | 381 | 391 | 3,000 |
2006/01/25 | 376 | 380 | 375 | 375 | 8,000 |
2006/01/24 | 384 | 384 | 375 | 375 | 4,000 |
2006/01/23 | 390 | 390 | 390 | 390 | 3,000 |
2006/01/20 | 410 | 410 | 390 | 390 | 5,000 |
2006/01/19 | 355 | 390 | 355 | 390 | 4,000 |
2006/01/18 | 408 | 408 | 380 | 380 | 9,000 |
2006/01/17 | 406 | 410 | 406 | 408 | 7,000 |
2006/01/16 | 418 | 418 | 418 | 418 | 2,000 |
2006/01/13 | 418 | 418 | 418 | 418 | 4,000 |
2006/01/12 | 415 | 430 | 412 | 430 | 9,000 |
2006/01/11 | 425 | 425 | 420 | 420 | 8,000 |
2006/01/10 | 404 | 420 | 404 | 420 | 9,000 |
2006/01/06 | 428 | 428 | 418 | 419 | 3,000 |
2006/01/05 | 430 | 430 | 428 | 430 | 4,000 |
2006/01/04 | 424 | 434 | 415 | 415 | 7,000 |