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 |
|---|---|---|---|---|---|
| 2009/12/28 | 350 | 355 | 350 | 355 | 4,000 |
| 2009/12/25 | 331 | 331 | 331 | 331 | 1,000 |
| 2009/12/24 | 325 | 330 | 325 | 330 | 3,000 |
| 2009/12/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/12/14 | 305 | 305 | 285 | 305 | 4,000 |
| 2009/12/11 | 303 | 303 | 303 | 303 | 4,000 |
| 2009/12/10 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/12/08 | 303 | 303 | 303 | 303 | 2,000 |
| 2009/12/07 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/12/02 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/11/30 | 303 | 303 | 303 | 303 | 4,000 |
| 2009/11/27 | 300 | 303 | 300 | 303 | 2,000 |
| 2009/11/26 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/11/25 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/11/18 | 292 | 292 | 267 | 287 | 6,000 |
| 2009/11/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/11/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/11/06 | 294 | 300 | 294 | 300 | 6,000 |
| 2009/11/05 | 294 | 294 | 294 | 294 | 1,000 |
| 2009/10/30 | 294 | 294 | 294 | 294 | 1,000 |
| 2009/10/28 | 296 | 296 | 296 | 296 | 2,000 |
| 2009/10/27 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/10/26 | 295 | 296 | 295 | 296 | 3,000 |
| 2009/10/15 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/05 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/02 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/10/01 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/09/28 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/09/25 | 260 | 265 | 260 | 265 | 8,000 |
| 2009/09/16 | 248 | 248 | 248 | 248 | 4,000 |
| 2009/09/15 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/09/14 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/09/08 | 263 | 263 | 263 | 263 | 2,000 |
| 2009/09/07 | 300 | 300 | 271 | 271 | 5,000 |
| 2009/09/03 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/08/28 | 285 | 285 | 285 | 285 | 2,000 |
| 2009/08/27 | 330 | 330 | 265 | 265 | 4,000 |
| 2009/08/26 | 272 | 330 | 272 | 330 | 3,000 |
| 2009/08/25 | 267 | 268 | 267 | 268 | 3,000 |
| 2009/08/24 | 263 | 263 | 262 | 262 | 2,000 |
| 2009/08/18 | 264 | 264 | 264 | 264 | 2,000 |
| 2009/08/05 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/08/03 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/07/29 | 245 | 250 | 245 | 250 | 4,000 |
| 2009/07/28 | 263 | 263 | 260 | 260 | 9,000 |
| 2009/07/27 | 249 | 260 | 249 | 260 | 4,000 |
| 2009/07/24 | 250 | 255 | 247 | 247 | 3,000 |
| 2009/07/23 | 247 | 247 | 247 | 247 | 1,000 |
| 2009/07/15 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/07/14 | 245 | 245 | 245 | 245 | 3,000 |
| 2009/07/13 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/07/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/07/06 | 248 | 248 | 243 | 243 | 2,000 |
| 2009/07/01 | 229 | 230 | 229 | 230 | 2,000 |
| 2009/06/29 | 229 | 229 | 229 | 229 | 2,000 |
| 2009/06/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/06/25 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/06/24 | 222 | 230 | 222 | 230 | 4,000 |
| 2009/06/23 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/06/22 | 224 | 228 | 224 | 228 | 8,000 |
| 2009/06/19 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/06/16 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/06/08 | 220 | 220 | 220 | 220 | 4,000 |
| 2009/06/05 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/06/01 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/05/28 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/05/27 | 220 | 230 | 220 | 230 | 13,000 |
| 2009/05/26 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/05/25 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/05/22 | 233 | 238 | 232 | 232 | 8,000 |
| 2009/05/18 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/05/15 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/05/14 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/05/07 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/05/01 | 234 | 239 | 220 | 230 | 10,000 |
| 2009/04/28 | 239 | 239 | 234 | 234 | 5,000 |
| 2009/04/27 | 236 | 241 | 236 | 241 | 4,000 |
| 2009/04/24 | 236 | 236 | 236 | 236 | 3,000 |
| 2009/04/22 | 246 | 246 | 246 | 246 | 4,000 |
| 2009/04/20 | 236 | 246 | 236 | 246 | 2,000 |
| 2009/04/17 | 235 | 236 | 230 | 236 | 6,000 |
| 2009/04/15 | 243 | 250 | 243 | 250 | 2,000 |
| 2009/04/13 | 242 | 243 | 242 | 243 | 2,000 |
| 2009/04/07 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/04/06 | 237 | 237 | 237 | 237 | 2,000 |
| 2009/04/01 | 248 | 258 | 228 | 232 | 10,000 |
| 2009/03/30 | 247 | 248 | 247 | 248 | 4,000 |
| 2009/03/27 | 232 | 248 | 231 | 248 | 6,000 |
| 2009/03/26 | 230 | 240 | 230 | 230 | 3,000 |
| 2009/03/25 | 225 | 230 | 225 | 230 | 3,000 |
| 2009/03/24 | 235 | 235 | 225 | 225 | 6,000 |
| 2009/03/18 | 230 | 235 | 230 | 235 | 3,000 |
| 2009/03/16 | 224 | 244 | 224 | 244 | 2,000 |
| 2009/03/05 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/03/02 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/02/27 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/02/26 | 221 | 225 | 220 | 225 | 7,000 |
| 2009/02/25 | 231 | 231 | 231 | 231 | 3,000 |
| 2009/02/24 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/02/23 | 232 | 232 | 232 | 232 | 5,000 |
| 2009/02/19 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/02/18 | 224 | 234 | 224 | 234 | 2,000 |
| 2009/02/17 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/02/12 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/02/05 | 229 | 229 | 224 | 224 | 2,000 |
| 2009/02/03 | 224 | 224 | 219 | 219 | 3,000 |
| 2009/01/28 | 229 | 229 | 224 | 224 | 3,000 |
| 2009/01/27 | 229 | 230 | 229 | 230 | 2,000 |
| 2009/01/26 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/01/22 | 223 | 223 | 223 | 223 | 5,000 |
| 2009/01/20 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/01/19 | 239 | 239 | 225 | 225 | 4,000 |
| 2009/01/15 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/01/13 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/01/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/01/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/01/05 | 232 | 232 | 232 | 232 | 2,000 |