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 |
|---|---|---|---|---|---|
| 2013/12/30 | 294 | 294 | 294 | 294 | 3,000 |
| 2013/12/27 | 294 | 294 | 294 | 294 | 1,000 |
| 2013/12/26 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/12/25 | 293 | 293 | 288 | 288 | 2,000 |
| 2013/12/24 | 293 | 293 | 293 | 293 | 4,000 |
| 2013/12/20 | 297 | 297 | 285 | 293 | 12,000 |
| 2013/12/19 | 290 | 305 | 290 | 305 | 8,000 |
| 2013/12/18 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/12/17 | 287 | 287 | 287 | 287 | 2,000 |
| 2013/12/16 | 294 | 294 | 287 | 287 | 2,000 |
| 2013/12/13 | 289 | 294 | 286 | 287 | 23,000 |
| 2013/12/12 | 293 | 293 | 285 | 285 | 12,000 |
| 2013/12/11 | 293 | 293 | 293 | 293 | 1,000 |
| 2013/12/10 | 293 | 293 | 293 | 293 | 1,000 |
| 2013/12/09 | 296 | 296 | 296 | 296 | 1,000 |
| 2013/12/05 | 296 | 296 | 296 | 296 | 2,000 |
| 2013/12/04 | 299 | 299 | 298 | 298 | 2,000 |
| 2013/12/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/12/02 | 299 | 299 | 298 | 298 | 3,000 |
| 2013/11/28 | 303 | 303 | 299 | 299 | 3,000 |
| 2013/11/27 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/11/26 | 295 | 295 | 295 | 295 | 2,000 |
| 2013/11/25 | 306 | 306 | 299 | 299 | 2,000 |
| 2013/11/22 | 306 | 306 | 306 | 306 | 4,000 |
| 2013/11/18 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/11/11 | 306 | 306 | 306 | 306 | 3,000 |
| 2013/11/07 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/11/05 | 311 | 311 | 311 | 311 | 3,000 |
| 2013/11/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/10/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/10/29 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/10/28 | 312 | 312 | 307 | 307 | 2,000 |
| 2013/10/25 | 312 | 312 | 306 | 307 | 4,000 |
| 2013/10/24 | 307 | 307 | 307 | 307 | 2,000 |
| 2013/10/23 | 320 | 320 | 306 | 307 | 6,000 |
| 2013/10/22 | 309 | 320 | 309 | 320 | 11,000 |
| 2013/10/18 | 309 | 309 | 309 | 309 | 2,000 |
| 2013/10/15 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/10/07 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/10/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/09/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/09/25 | 305 | 305 | 305 | 305 | 4,000 |
| 2013/09/24 | 307 | 307 | 307 | 307 | 2,000 |
| 2013/09/20 | 297 | 297 | 292 | 292 | 4,000 |
| 2013/09/19 | 300 | 300 | 290 | 290 | 12,000 |
| 2013/09/17 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/09/11 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/09/09 | 303 | 303 | 295 | 295 | 8,000 |
| 2013/09/06 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/09/05 | 298 | 298 | 291 | 291 | 2,000 |
| 2013/09/04 | 295 | 295 | 291 | 291 | 2,000 |
| 2013/09/03 | 301 | 301 | 301 | 301 | 1,000 |
| 2013/09/02 | 302 | 302 | 301 | 301 | 2,000 |
| 2013/08/28 | 302 | 302 | 302 | 302 | 2,000 |
| 2013/08/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/08/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2013/08/22 | 295 | 295 | 295 | 295 | 4,000 |
| 2013/08/21 | 295 | 295 | 295 | 295 | 1,000 |
| 2013/08/19 | 292 | 299 | 292 | 299 | 3,000 |
| 2013/08/13 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/08/05 | 302 | 302 | 300 | 300 | 3,000 |
| 2013/08/02 | 304 | 304 | 302 | 302 | 2,000 |
| 2013/08/01 | 308 | 308 | 308 | 308 | 3,000 |
| 2013/07/31 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/07/30 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/07/29 | 303 | 303 | 303 | 303 | 3,000 |
| 2013/07/25 | 303 | 303 | 303 | 303 | 2,000 |
| 2013/07/24 | 301 | 301 | 295 | 295 | 7,000 |
| 2013/07/22 | 301 | 301 | 301 | 301 | 2,000 |
| 2013/07/19 | 291 | 307 | 291 | 301 | 7,000 |
| 2013/07/18 | 308 | 308 | 303 | 303 | 2,000 |
| 2013/07/17 | 303 | 303 | 303 | 303 | 2,000 |
| 2013/07/16 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/07/08 | 298 | 298 | 295 | 295 | 3,000 |
| 2013/07/05 | 299 | 300 | 299 | 300 | 3,000 |
| 2013/07/04 | 296 | 296 | 296 | 296 | 1,000 |
| 2013/07/03 | 296 | 296 | 296 | 296 | 3,000 |
| 2013/07/01 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/06/28 | 305 | 313 | 305 | 313 | 4,000 |
| 2013/06/25 | 309 | 309 | 305 | 305 | 4,000 |
| 2013/06/21 | 300 | 305 | 300 | 305 | 3,000 |
| 2013/06/17 | 300 | 300 | 300 | 300 | 4,000 |
| 2013/06/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/06/11 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/06/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/06/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/06/05 | 319 | 319 | 319 | 319 | 1,000 |
| 2013/05/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/05/28 | 318 | 318 | 318 | 318 | 2,000 |
| 2013/05/27 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/05/23 | 318 | 318 | 311 | 311 | 3,000 |
| 2013/05/22 | 337 | 337 | 315 | 316 | 14,000 |
| 2013/05/21 | 315 | 340 | 315 | 340 | 20,000 |
| 2013/05/17 | 310 | 310 | 310 | 310 | 2,000 |
| 2013/05/16 | 302 | 302 | 302 | 302 | 1,000 |
| 2013/05/15 | 323 | 323 | 323 | 323 | 3,000 |
| 2013/05/14 | 320 | 320 | 319 | 319 | 3,000 |
| 2013/05/13 | 331 | 331 | 319 | 319 | 3,000 |
| 2013/05/10 | 328 | 328 | 320 | 320 | 3,000 |
| 2013/05/08 | 320 | 322 | 320 | 322 | 2,000 |
| 2013/05/07 | 322 | 322 | 314 | 314 | 4,000 |
| 2013/05/02 | 316 | 321 | 316 | 321 | 5,000 |
| 2013/05/01 | 319 | 319 | 319 | 319 | 1,000 |
| 2013/04/30 | 319 | 320 | 319 | 320 | 3,000 |
| 2013/04/26 | 318 | 318 | 318 | 318 | 3,000 |
| 2013/04/25 | 318 | 318 | 318 | 318 | 2,000 |
| 2013/04/18 | 310 | 310 | 303 | 303 | 2,000 |
| 2013/04/16 | 312 | 312 | 310 | 310 | 2,000 |
| 2013/04/15 | 311 | 312 | 311 | 312 | 3,000 |
| 2013/04/11 | 311 | 319 | 302 | 303 | 23,000 |
| 2013/04/10 | 319 | 319 | 319 | 319 | 1,000 |
| 2013/04/09 | 319 | 319 | 319 | 319 | 1,000 |
| 2013/04/08 | 319 | 320 | 319 | 320 | 3,000 |
| 2013/04/05 | 327 | 327 | 327 | 327 | 1,000 |
| 2013/04/01 | 327 | 327 | 327 | 327 | 1,000 |
| 2013/03/29 | 327 | 327 | 327 | 327 | 1,000 |
| 2013/03/28 | 327 | 327 | 327 | 327 | 1,000 |
| 2013/03/26 | 320 | 324 | 320 | 324 | 5,000 |
| 2013/03/25 | 334 | 334 | 330 | 330 | 3,000 |
| 2013/03/22 | 331 | 331 | 330 | 330 | 7,000 |
| 2013/03/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2013/03/19 | 334 | 334 | 334 | 334 | 2,000 |
| 2013/03/18 | 334 | 334 | 334 | 334 | 1,000 |
| 2013/03/14 | 328 | 328 | 328 | 328 | 1,000 |
| 2013/03/11 | 334 | 336 | 334 | 336 | 2,000 |
| 2013/03/08 | 340 | 340 | 326 | 326 | 2,000 |
| 2013/03/07 | 337 | 337 | 337 | 337 | 1,000 |
| 2013/03/05 | 340 | 340 | 340 | 340 | 1,000 |
| 2013/03/01 | 336 | 336 | 336 | 336 | 2,000 |
| 2013/02/28 | 336 | 336 | 336 | 336 | 1,000 |
| 2013/02/26 | 337 | 337 | 337 | 337 | 2,000 |
| 2013/02/25 | 337 | 337 | 337 | 337 | 1,000 |
| 2013/02/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2013/02/18 | 324 | 324 | 324 | 324 | 1,000 |
| 2013/02/14 | 324 | 324 | 324 | 324 | 1,000 |
| 2013/02/13 | 337 | 337 | 337 | 337 | 1,000 |
| 2013/02/12 | 329 | 339 | 328 | 339 | 5,000 |
| 2013/02/08 | 326 | 326 | 326 | 326 | 2,000 |
| 2013/02/06 | 333 | 333 | 333 | 333 | 2,000 |
| 2013/02/05 | 333 | 333 | 333 | 333 | 1,000 |
| 2013/02/04 | 330 | 330 | 330 | 330 | 1,000 |
| 2013/02/01 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/01/28 | 322 | 322 | 322 | 322 | 3,000 |
| 2013/01/25 | 337 | 337 | 325 | 325 | 5,000 |
| 2013/01/24 | 333 | 333 | 333 | 333 | 3,000 |
| 2013/01/22 | 333 | 333 | 333 | 333 | 1,000 |
| 2013/01/16 | 330 | 332 | 330 | 332 | 2,000 |
| 2013/01/15 | 335 | 335 | 335 | 335 | 1,000 |
| 2013/01/11 | 330 | 331 | 330 | 331 | 2,000 |
| 2013/01/10 | 335 | 335 | 335 | 335 | 2,000 |
| 2013/01/07 | 347 | 347 | 347 | 347 | 1,000 |
| 2013/01/04 | 342 | 342 | 342 | 342 | 2,000 |