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 |
|---|---|---|---|---|---|
| 2021/12/28 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2021/12/22 | 4,940 | 4,940 | 4,940 | 4,940 | 200 |
| 2021/12/13 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2021/12/08 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2021/12/06 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2021/12/01 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2021/11/19 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2021/11/18 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2021/11/16 | 4,760 | 4,800 | 4,760 | 4,800 | 400 |
| 2021/11/15 | 4,780 | 4,835 | 4,780 | 4,830 | 1,100 |
| 2021/11/12 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2021/11/08 | 4,990 | 4,990 | 4,990 | 4,990 | 200 |
| 2021/11/01 | 5,370 | 5,370 | 5,370 | 5,370 | 300 |
| 2021/10/29 | 5,670 | 5,670 | 5,670 | 5,670 | 100 |
| 2021/10/28 | 5,670 | 5,670 | 5,270 | 5,600 | 700 |
| 2021/10/26 | 6,190 | 6,250 | 5,100 | 5,670 | 1,300 |
| 2021/10/25 | 5,330 | 5,590 | 5,200 | 5,590 | 1,400 |
| 2021/10/14 | 4,940 | 4,940 | 4,885 | 4,885 | 200 |
| 2021/10/12 | 4,940 | 4,940 | 4,800 | 4,940 | 1,100 |
| 2021/10/11 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2021/10/08 | 4,930 | 4,930 | 4,860 | 4,860 | 200 |
| 2021/10/05 | 4,860 | 4,860 | 4,860 | 4,860 | 100 |
| 2021/09/30 | 4,655 | 4,790 | 4,655 | 4,790 | 300 |
| 2021/09/29 | 4,645 | 4,715 | 4,640 | 4,710 | 600 |
| 2021/09/28 | 4,925 | 4,930 | 4,855 | 4,855 | 1,300 |
| 2021/09/24 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2021/09/21 | 4,570 | 4,570 | 4,565 | 4,570 | 300 |
| 2021/09/16 | 4,635 | 4,635 | 4,635 | 4,635 | 200 |
| 2021/09/15 | 4,700 | 4,700 | 4,695 | 4,695 | 300 |
| 2021/09/13 | 4,675 | 4,740 | 4,675 | 4,740 | 500 |
| 2021/09/10 | 4,730 | 4,800 | 4,730 | 4,730 | 400 |
| 2021/09/08 | 5,000 | 5,000 | 4,800 | 4,800 | 800 |
| 2021/09/06 | 5,200 | 5,200 | 4,950 | 4,950 | 200 |
| 2021/09/03 | 5,050 | 5,050 | 4,880 | 5,000 | 1,100 |
| 2021/09/02 | 5,240 | 5,240 | 5,210 | 5,210 | 200 |
| 2021/09/01 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2021/08/31 | 4,730 | 5,520 | 4,730 | 5,140 | 300 |
| 2021/08/30 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2021/08/26 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2021/08/24 | 5,130 | 5,130 | 5,100 | 5,100 | 300 |
| 2021/08/18 | 5,220 | 5,220 | 5,120 | 5,120 | 500 |
| 2021/08/17 | 5,210 | 5,220 | 5,120 | 5,220 | 600 |
| 2021/08/16 | 5,120 | 5,820 | 5,120 | 5,610 | 600 |
| 2021/08/12 | 5,220 | 5,220 | 5,120 | 5,120 | 400 |
| 2021/08/10 | 5,590 | 5,590 | 5,100 | 5,510 | 1,300 |
| 2021/08/06 | 6,560 | 6,560 | 5,660 | 5,660 | 2,100 |
| 2021/08/05 | 6,800 | 6,980 | 6,400 | 6,660 | 1,500 |
| 2021/08/04 | 6,330 | 6,330 | 6,280 | 6,320 | 1,900 |
| 2021/08/03 | 5,510 | 5,520 | 5,220 | 5,230 | 1,400 |
| 2021/08/02 | 5,860 | 5,860 | 5,860 | 5,860 | 300 |
| 2021/07/30 | 6,460 | 6,460 | 5,860 | 5,860 | 1,700 |
| 2021/07/29 | 7,020 | 7,030 | 7,010 | 7,010 | 2,200 |
| 2021/07/28 | 7,250 | 7,260 | 7,010 | 7,010 | 2,400 |
| 2021/07/27 | 6,860 | 7,410 | 6,630 | 6,960 | 8,200 |
| 2021/07/26 | 6,470 | 6,570 | 6,070 | 6,460 | 4,400 |
| 2021/07/21 | 4,995 | 5,570 | 4,995 | 5,570 | 2,700 |
| 2021/07/20 | 4,760 | 4,870 | 4,760 | 4,870 | 900 |
| 2021/07/19 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2021/07/16 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2021/07/15 | 4,200 | 4,200 | 4,130 | 4,130 | 700 |
| 2021/07/12 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2021/07/09 | 4,190 | 4,260 | 4,190 | 4,200 | 500 |
| 2021/07/08 | 4,050 | 4,190 | 4,050 | 4,190 | 200 |
| 2021/07/07 | 4,260 | 4,260 | 4,000 | 4,105 | 2,000 |
| 2021/07/06 | 4,460 | 4,460 | 4,455 | 4,455 | 200 |
| 2021/07/05 | 4,455 | 4,455 | 4,455 | 4,455 | 100 |
| 2021/07/02 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2021/07/01 | 4,350 | 4,400 | 4,350 | 4,400 | 600 |
| 2021/06/28 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 2021/06/25 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2021/06/18 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2021/06/16 | 4,250 | 4,250 | 4,225 | 4,225 | 200 |
| 2021/06/10 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2021/06/09 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2021/06/08 | 4,200 | 4,200 | 4,200 | 4,200 | 400 |
| 2021/06/07 | 4,280 | 4,280 | 4,200 | 4,200 | 200 |
| 2021/05/28 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2021/05/26 | 4,000 | 4,005 | 4,000 | 4,000 | 300 |
| 2021/05/24 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2021/05/18 | 3,900 | 3,900 | 3,850 | 3,850 | 300 |
| 2021/05/17 | 3,905 | 3,965 | 3,905 | 3,960 | 400 |
| 2021/05/13 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2021/05/11 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2021/05/07 | 3,925 | 3,925 | 3,855 | 3,900 | 500 |
| 2021/05/06 | 3,995 | 3,995 | 3,995 | 3,995 | 200 |
| 2021/04/30 | 3,995 | 3,995 | 3,995 | 3,995 | 300 |
| 2021/04/28 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2021/04/27 | 3,920 | 4,000 | 3,900 | 4,000 | 700 |
| 2021/04/26 | 3,970 | 4,050 | 3,970 | 4,050 | 1,600 |
| 2021/04/23 | 3,900 | 3,900 | 3,830 | 3,830 | 200 |
| 2021/04/21 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/04/20 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/04/19 | 3,805 | 3,840 | 3,805 | 3,840 | 300 |
| 2021/04/16 | 3,720 | 3,760 | 3,720 | 3,760 | 300 |
| 2021/04/15 | 3,860 | 3,860 | 3,720 | 3,720 | 800 |
| 2021/04/14 | 3,855 | 3,855 | 3,855 | 3,855 | 200 |
| 2021/04/09 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2021/04/07 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2021/04/05 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2021/03/31 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2021/03/30 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2021/03/29 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2021/03/26 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/03/24 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/03/23 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/03/16 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2021/03/01 | 3,975 | 3,975 | 3,975 | 3,975 | 300 |
| 2021/02/25 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2021/02/22 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2021/02/16 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2021/02/15 | 3,850 | 3,860 | 3,850 | 3,860 | 700 |
| 2021/02/12 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2021/02/09 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/02/05 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/02/01 | 4,095 | 4,095 | 4,000 | 4,000 | 700 |
| 2021/01/28 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2021/01/25 | 4,110 | 4,110 | 4,050 | 4,050 | 200 |
| 2021/01/21 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2021/01/19 | 4,200 | 4,200 | 4,040 | 4,040 | 500 |
| 2021/01/18 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2021/01/15 | 4,140 | 4,150 | 4,140 | 4,150 | 200 |
| 2021/01/14 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2021/01/13 | 4,060 | 4,060 | 4,050 | 4,050 | 500 |
| 2021/01/07 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2021/01/06 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2021/01/05 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |