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 |
---|---|---|---|---|---|
1998/12/28 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 |
1998/12/25 | 949 | 950 | 920 | 950 | 10,000 |
1998/12/22 | 950 | 970 | 950 | 969 | 4,000 |
1998/12/18 | 950 | 950 | 950 | 950 | 3,000 |
1998/12/16 | 950 | 950 | 950 | 950 | 5,000 |
1998/12/15 | 952 | 952 | 949 | 949 | 4,000 |
1998/12/14 | 902 | 902 | 900 | 902 | 6,000 |
1998/12/11 | 801 | 802 | 801 | 802 | 2,000 |
1998/12/09 | 805 | 806 | 805 | 805 | 3,000 |
1998/12/08 | 730 | 807 | 730 | 807 | 9,000 |
1998/12/07 | 840 | 840 | 840 | 840 | 1,000 |
1998/12/02 | 909 | 909 | 909 | 909 | 1,000 |
1998/12/01 | 909 | 909 | 909 | 909 | 3,000 |
1998/11/30 | 809 | 809 | 809 | 809 | 4,000 |
1998/11/25 | 870 | 870 | 869 | 869 | 2,000 |
1998/11/24 | 865 | 870 | 865 | 870 | 3,000 |
1998/11/18 | 880 | 880 | 880 | 880 | 2,000 |
1998/11/16 | 885 | 885 | 885 | 885 | 2,000 |
1998/11/12 | 890 | 890 | 890 | 890 | 2,000 |
1998/11/05 | 919 | 919 | 919 | 919 | 1,000 |
1998/11/02 | 930 | 930 | 930 | 930 | 3,000 |
1998/10/30 | 930 | 930 | 930 | 930 | 1,000 |
1998/10/28 | 943 | 943 | 943 | 943 | 3,000 |
1998/10/26 | 944 | 944 | 944 | 944 | 2,000 |
1998/10/22 | 944 | 945 | 944 | 945 | 4,000 |
1998/10/20 | 953 | 953 | 950 | 950 | 2,000 |
1998/10/19 | 955 | 955 | 955 | 955 | 1,000 |
1998/10/15 | 960 | 960 | 960 | 960 | 1,000 |
1998/10/12 | 969 | 969 | 969 | 969 | 2,000 |
1998/10/05 | 973 | 973 | 973 | 973 | 1,000 |
1998/10/02 | 974 | 974 | 974 | 974 | 1,000 |
1998/10/01 | 970 | 975 | 970 | 975 | 3,000 |
1998/09/28 | 996 | 996 | 996 | 996 | 3,000 |
1998/09/25 | 997 | 997 | 997 | 997 | 2,000 |
1998/09/22 | 998 | 999 | 998 | 999 | 3,000 |
1998/09/18 | 999 | 999 | 999 | 999 | 2,000 |
1998/09/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/09/14 | 915 | 985 | 915 | 985 | 2,000 |
1998/09/07 | 915 | 915 | 915 | 915 | 1,000 |
1998/09/01 | 915 | 915 | 915 | 915 | 4,000 |
1998/08/31 | 915 | 915 | 915 | 915 | 1,000 |
1998/08/28 | 920 | 920 | 920 | 920 | 3,000 |
1998/08/25 | 917 | 918 | 917 | 918 | 3,000 |
1998/08/24 | 930 | 930 | 920 | 920 | 5,000 |
1998/08/21 | 920 | 920 | 920 | 920 | 1,000 |
1998/08/20 | 920 | 920 | 920 | 920 | 1,000 |
1998/08/19 | 968 | 968 | 968 | 968 | 1,000 |
1998/08/18 | 968 | 968 | 968 | 968 | 2,000 |
1998/08/17 | 938 | 938 | 938 | 938 | 1,000 |
1998/08/12 | 789 | 809 | 789 | 809 | 3,000 |
1998/08/11 | 749 | 749 | 749 | 749 | 9,000 |
1998/08/05 | 999 | 999 | 999 | 999 | 1,000 |
1998/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1998/07/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/07/28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
1998/07/27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1998/07/22 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
1998/07/21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1998/07/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1998/07/16 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
1998/07/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/07/08 | 1,020 | 1,030 | 1,000 | 1,020 | 4,000 |
1998/07/07 | 950 | 1,000 | 950 | 1,000 | 5,000 |
1998/07/06 | 900 | 900 | 900 | 900 | 2,000 |
1998/07/01 | 879 | 899 | 879 | 889 | 3,000 |
1998/06/29 | 869 | 879 | 869 | 879 | 3,000 |
1998/06/25 | 850 | 859 | 850 | 859 | 3,000 |
1998/06/22 | 840 | 850 | 840 | 850 | 4,000 |
1998/06/18 | 834 | 838 | 834 | 838 | 3,000 |
1998/06/15 | 838 | 838 | 838 | 838 | 2,000 |
1998/06/12 | 838 | 838 | 838 | 838 | 2,000 |
1998/06/05 | 839 | 839 | 839 | 839 | 1,000 |
1998/06/01 | 860 | 860 | 840 | 840 | 4,000 |
1998/05/28 | 849 | 849 | 830 | 840 | 5,000 |
1998/05/25 | 832 | 842 | 832 | 842 | 3,000 |
1998/05/22 | 841 | 841 | 841 | 841 | 5,000 |
1998/05/19 | 832 | 832 | 830 | 831 | 5,000 |
1998/05/18 | 833 | 833 | 833 | 833 | 1,000 |
1998/05/15 | 834 | 834 | 834 | 834 | 1,000 |
1998/05/12 | 840 | 845 | 840 | 845 | 2,000 |
1998/05/08 | 845 | 845 | 845 | 845 | 1,000 |
1998/05/06 | 847 | 847 | 847 | 847 | 3,000 |
1998/05/01 | 847 | 847 | 847 | 847 | 1,000 |
1998/04/28 | 848 | 848 | 848 | 848 | 4,000 |
1998/04/27 | 848 | 848 | 848 | 848 | 2,000 |
1998/04/22 | 850 | 850 | 850 | 850 | 4,000 |
1998/04/20 | 878 | 878 | 878 | 878 | 3,000 |
1998/04/15 | 890 | 890 | 890 | 890 | 2,000 |
1998/04/13 | 900 | 900 | 900 | 900 | 2,000 |
1998/04/06 | 910 | 910 | 910 | 910 | 1,000 |
1998/04/01 | 920 | 920 | 920 | 920 | 4,000 |
1998/03/30 | 930 | 930 | 930 | 930 | 3,000 |
1998/03/25 | 930 | 930 | 930 | 930 | 2,000 |
1998/03/24 | 930 | 930 | 930 | 930 | 1,000 |
1998/03/23 | 940 | 940 | 920 | 940 | 6,000 |
1998/03/20 | 949 | 949 | 940 | 940 | 12,000 |
1998/03/19 | 960 | 960 | 950 | 950 | 11,000 |
1998/03/18 | 968 | 968 | 965 | 965 | 4,000 |
1998/03/17 | 968 | 968 | 968 | 968 | 2,000 |
1998/03/16 | 977 | 977 | 968 | 968 | 3,000 |
1998/03/13 | 978 | 978 | 978 | 978 | 2,000 |
1998/03/12 | 977 | 978 | 977 | 978 | 3,000 |
1998/03/11 | 978 | 978 | 978 | 978 | 1,000 |
1998/03/10 | 979 | 979 | 979 | 979 | 1,000 |
1998/03/09 | 979 | 979 | 979 | 979 | 2,000 |
1998/03/05 | 980 | 980 | 980 | 980 | 5,000 |
1998/03/04 | 980 | 980 | 980 | 980 | 3,000 |
1998/03/03 | 980 | 980 | 980 | 980 | 2,000 |
1998/03/02 | 995 | 995 | 980 | 980 | 8,000 |
1998/02/27 | 998 | 998 | 995 | 995 | 2,000 |
1998/02/26 | 998 | 998 | 998 | 998 | 2,000 |
1998/02/25 | 1,000 | 1,000 | 999 | 999 | 3,000 |
1998/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/02/23 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
1998/02/20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1998/02/19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1998/02/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1998/02/16 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
1998/02/12 | 980 | 1,050 | 980 | 1,050 | 2,000 |
1998/02/05 | 950 | 950 | 950 | 950 | 1,000 |
1998/02/04 | 910 | 910 | 910 | 910 | 1,000 |
1998/02/02 | 900 | 950 | 900 | 950 | 3,000 |
1998/01/30 | 880 | 880 | 880 | 880 | 1,000 |
1998/01/28 | 890 | 910 | 870 | 870 | 3,000 |
1998/01/26 | 800 | 880 | 800 | 880 | 3,000 |
1998/01/23 | 800 | 800 | 800 | 800 | 1,000 |
1998/01/22 | 720 | 740 | 712 | 740 | 7,000 |
1998/01/19 | 710 | 710 | 707 | 710 | 9,000 |
1998/01/16 | 715 | 715 | 700 | 710 | 4,000 |
1998/01/14 | 716 | 716 | 715 | 715 | 2,000 |
1998/01/12 | 719 | 719 | 719 | 719 | 3,000 |
1998/01/06 | 740 | 740 | 740 | 740 | 1,000 |
1998/01/05 | 740 | 740 | 740 | 740 | 6,000 |