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 |
|---|---|---|---|---|---|
| 2022/12/29 | 5,500 | 5,600 | 5,250 | 5,350 | 1,900 |
| 2022/12/22 | 5,680 | 5,680 | 5,680 | 5,680 | 100 |
| 2022/12/19 | 5,580 | 5,680 | 5,580 | 5,680 | 200 |
| 2022/12/16 | 5,580 | 5,580 | 5,580 | 5,580 | 100 |
| 2022/12/15 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2022/12/12 | 6,180 | 6,180 | 6,180 | 6,180 | 100 |
| 2022/12/01 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2022/11/28 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2022/11/22 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2022/11/18 | 6,000 | 6,000 | 5,900 | 5,900 | 200 |
| 2022/11/08 | 6,080 | 6,080 | 5,900 | 5,900 | 500 |
| 2022/11/07 | 6,300 | 6,600 | 6,300 | 6,580 | 400 |
| 2022/11/01 | 5,750 | 5,750 | 5,750 | 5,750 | 200 |
| 2022/10/28 | 5,680 | 5,680 | 5,680 | 5,680 | 100 |
| 2022/10/25 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2022/10/21 | 5,700 | 5,700 | 5,700 | 5,700 | 300 |
| 2022/10/12 | 5,700 | 5,700 | 5,700 | 5,700 | 600 |
| 2022/10/07 | 5,550 | 5,750 | 5,550 | 5,750 | 400 |
| 2022/10/06 | 5,630 | 5,630 | 5,550 | 5,550 | 600 |
| 2022/10/03 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2022/09/29 | 6,150 | 6,150 | 6,150 | 6,150 | 100 |
| 2022/09/28 | 6,150 | 6,150 | 6,150 | 6,150 | 900 |
| 2022/09/27 | 6,000 | 6,000 | 5,800 | 5,800 | 300 |
| 2022/09/26 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2022/09/05 | 5,620 | 5,620 | 5,620 | 5,620 | 100 |
| 2022/08/31 | 5,420 | 5,420 | 5,420 | 5,420 | 100 |
| 2022/08/30 | 5,820 | 5,820 | 5,820 | 5,820 | 100 |
| 2022/08/29 | 5,820 | 5,820 | 5,820 | 5,820 | 100 |
| 2022/08/23 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2022/08/22 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2022/08/18 | 5,490 | 5,490 | 5,490 | 5,490 | 200 |
| 2022/08/16 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2022/08/05 | 5,490 | 5,490 | 5,490 | 5,490 | 300 |
| 2022/08/01 | 5,490 | 5,490 | 5,490 | 5,490 | 400 |
| 2022/07/28 | 5,490 | 5,490 | 5,490 | 5,490 | 400 |
| 2022/07/27 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 2022/07/26 | 5,250 | 5,500 | 5,250 | 5,500 | 500 |
| 2022/07/25 | 5,170 | 5,250 | 5,170 | 5,250 | 500 |
| 2022/07/22 | 5,200 | 5,200 | 5,120 | 5,120 | 300 |
| 2022/07/21 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2022/07/13 | 5,100 | 5,100 | 5,000 | 5,000 | 200 |
| 2022/07/12 | 5,300 | 5,300 | 5,200 | 5,200 | 400 |
| 2022/07/11 | 5,200 | 5,200 | 5,200 | 5,200 | 300 |
| 2022/07/07 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 2022/07/05 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2022/07/04 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2022/06/28 | 5,010 | 5,010 | 4,910 | 4,910 | 200 |
| 2022/06/27 | 4,800 | 4,940 | 4,800 | 4,940 | 400 |
| 2022/06/23 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2022/06/21 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
| 2022/06/17 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2022/06/15 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2022/06/14 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2022/06/06 | 5,000 | 5,000 | 4,820 | 4,820 | 600 |
| 2022/05/31 | 4,980 | 5,050 | 4,815 | 5,050 | 700 |
| 2022/05/30 | 4,980 | 4,980 | 4,980 | 4,980 | 500 |
| 2022/05/26 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2022/05/25 | 4,990 | 4,990 | 4,920 | 4,920 | 200 |
| 2022/05/23 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2022/05/20 | 4,850 | 4,850 | 4,850 | 4,850 | 300 |
| 2022/05/12 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2022/05/02 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2022/04/28 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2022/04/26 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2022/04/22 | 4,815 | 4,815 | 4,745 | 4,745 | 600 |
| 2022/04/15 | 4,815 | 4,815 | 4,815 | 4,815 | 200 |
| 2022/04/12 | 4,955 | 4,955 | 4,955 | 4,955 | 600 |
| 2022/04/05 | 4,955 | 4,955 | 4,955 | 4,955 | 100 |
| 2022/03/29 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2022/03/28 | 4,950 | 4,950 | 4,950 | 4,950 | 1,100 |
| 2022/03/25 | 5,020 | 5,020 | 4,810 | 4,810 | 400 |
| 2022/03/24 | 4,955 | 4,955 | 4,950 | 4,950 | 300 |
| 2022/03/23 | 4,860 | 4,900 | 4,860 | 4,900 | 200 |
| 2022/03/16 | 4,790 | 4,860 | 4,780 | 4,860 | 300 |
| 2022/03/14 | 4,865 | 4,925 | 4,780 | 4,780 | 700 |
| 2022/03/08 | 4,865 | 4,865 | 4,865 | 4,865 | 300 |
| 2022/03/07 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2022/03/02 | 4,860 | 4,860 | 4,860 | 4,860 | 100 |
| 2022/03/01 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2022/02/28 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2022/02/25 | 4,865 | 4,865 | 4,800 | 4,800 | 400 |
| 2022/02/16 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2022/02/15 | 4,805 | 4,870 | 4,805 | 4,865 | 300 |
| 2022/02/10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2022/02/09 | 4,800 | 4,870 | 4,800 | 4,865 | 600 |
| 2022/02/04 | 4,840 | 4,945 | 4,840 | 4,945 | 300 |
| 2022/02/02 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2022/02/01 | 4,950 | 5,010 | 4,950 | 5,010 | 200 |
| 2022/01/31 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2022/01/28 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2022/01/25 | 4,990 | 4,990 | 4,780 | 4,800 | 300 |
| 2022/01/21 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2022/01/07 | 4,915 | 4,940 | 4,915 | 4,940 | 300 |
| 2022/01/06 | 5,310 | 5,310 | 5,310 | 5,310 | 200 |
| 2022/01/05 | 5,310 | 5,310 | 5,310 | 5,310 | 300 |
| 2022/01/04 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |