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 |
---|---|---|---|---|---|
2007/12/28 | 199 | 199 | 199 | 199 | 4,000 |
2007/12/27 | 192 | 192 | 192 | 192 | 2,000 |
2007/12/26 | 196 | 196 | 196 | 196 | 5,000 |
2007/12/25 | 197 | 197 | 196 | 196 | 3,000 |
2007/12/20 | 197 | 197 | 197 | 197 | 2,000 |
2007/12/19 | 199 | 199 | 199 | 199 | 1,000 |
2007/12/18 | 199 | 199 | 199 | 199 | 2,000 |
2007/12/17 | 199 | 199 | 199 | 199 | 1,000 |
2007/12/10 | 200 | 200 | 200 | 200 | 1,000 |
2007/12/05 | 200 | 200 | 200 | 200 | 2,000 |
2007/12/03 | 209 | 209 | 209 | 209 | 3,000 |
2007/11/28 | 212 | 212 | 212 | 212 | 2,000 |
2007/11/27 | 211 | 212 | 211 | 212 | 2,000 |
2007/11/26 | 211 | 211 | 211 | 211 | 2,000 |
2007/11/22 | 202 | 202 | 202 | 202 | 6,000 |
2007/11/20 | 202 | 202 | 202 | 202 | 1,000 |
2007/11/19 | 201 | 201 | 201 | 201 | 2,000 |
2007/11/15 | 201 | 201 | 201 | 201 | 2,000 |
2007/11/12 | 202 | 202 | 201 | 201 | 2,000 |
2007/11/05 | 215 | 225 | 202 | 202 | 5,000 |
2007/11/02 | 205 | 205 | 205 | 205 | 1,000 |
2007/11/01 | 205 | 205 | 205 | 205 | 2,000 |
2007/10/29 | 205 | 205 | 205 | 205 | 3,000 |
2007/10/26 | 201 | 201 | 201 | 201 | 1,000 |
2007/10/25 | 200 | 200 | 200 | 200 | 2,000 |
2007/10/22 | 206 | 206 | 197 | 197 | 7,000 |
2007/10/19 | 210 | 210 | 206 | 206 | 5,000 |
2007/10/18 | 229 | 229 | 214 | 214 | 5,000 |
2007/10/15 | 230 | 230 | 230 | 230 | 1,000 |
2007/10/12 | 230 | 230 | 230 | 230 | 1,000 |
2007/10/05 | 239 | 239 | 239 | 239 | 1,000 |
2007/10/01 | 250 | 250 | 250 | 250 | 2,000 |
2007/09/28 | 250 | 250 | 250 | 250 | 2,000 |
2007/09/27 | 238 | 238 | 238 | 238 | 10,000 |
2007/09/26 | 223 | 238 | 223 | 238 | 4,000 |
2007/09/25 | 237 | 237 | 222 | 222 | 7,000 |
2007/09/20 | 227 | 230 | 222 | 222 | 4,000 |
2007/09/19 | 218 | 221 | 218 | 221 | 2,000 |
2007/09/18 | 212 | 212 | 212 | 212 | 2,000 |
2007/09/14 | 220 | 220 | 211 | 211 | 4,000 |
2007/09/11 | 220 | 220 | 220 | 220 | 1,000 |
2007/09/05 | 253 | 253 | 253 | 253 | 2,000 |
2007/09/03 | 249 | 249 | 249 | 249 | 2,000 |
2007/08/29 | 245 | 250 | 245 | 250 | 2,000 |
2007/08/28 | 240 | 240 | 240 | 240 | 3,000 |
2007/08/27 | 242 | 242 | 222 | 227 | 4,000 |
2007/08/24 | 218 | 218 | 217 | 217 | 2,000 |
2007/08/23 | 217 | 217 | 217 | 217 | 1,000 |
2007/08/22 | 215 | 215 | 215 | 215 | 2,000 |
2007/08/20 | 204 | 214 | 204 | 214 | 11,000 |
2007/08/15 | 247 | 247 | 244 | 244 | 3,000 |
2007/08/13 | 242 | 244 | 242 | 244 | 2,000 |
2007/08/09 | 235 | 235 | 232 | 232 | 3,000 |
2007/08/06 | 265 | 265 | 265 | 265 | 1,000 |
2007/08/03 | 245 | 247 | 245 | 247 | 2,000 |
2007/08/02 | 249 | 249 | 234 | 240 | 7,000 |
2007/08/01 | 249 | 249 | 249 | 249 | 1,000 |
2007/07/31 | 236 | 236 | 236 | 236 | 1,000 |
2007/07/30 | 264 | 264 | 264 | 264 | 2,000 |
2007/07/26 | 248 | 248 | 248 | 248 | 12,000 |
2007/07/25 | 248 | 248 | 248 | 248 | 2,000 |
2007/07/19 | 235 | 235 | 230 | 230 | 2,000 |
2007/07/18 | 235 | 235 | 235 | 235 | 1,000 |
2007/07/17 | 259 | 259 | 235 | 235 | 8,000 |
2007/07/13 | 239 | 239 | 239 | 239 | 2,000 |
2007/07/12 | 249 | 249 | 249 | 249 | 1,000 |
2007/07/10 | 249 | 249 | 249 | 249 | 1,000 |
2007/07/05 | 240 | 243 | 235 | 243 | 3,000 |
2007/07/04 | 255 | 255 | 225 | 225 | 2,000 |
2007/07/03 | 255 | 255 | 255 | 255 | 1,000 |
2007/06/29 | 255 | 255 | 255 | 255 | 2,000 |
2007/06/28 | 265 | 265 | 265 | 265 | 3,000 |
2007/06/27 | 257 | 257 | 256 | 256 | 2,000 |
2007/06/26 | 255 | 255 | 255 | 255 | 1,000 |
2007/06/25 | 255 | 255 | 255 | 255 | 1,000 |
2007/06/20 | 235 | 235 | 235 | 235 | 1,000 |
2007/06/18 | 235 | 235 | 235 | 235 | 1,000 |
2007/06/15 | 236 | 236 | 235 | 235 | 3,000 |
2007/06/14 | 236 | 236 | 236 | 236 | 1,000 |
2007/06/12 | 225 | 230 | 225 | 230 | 2,000 |
2007/06/07 | 230 | 230 | 217 | 217 | 7,000 |
2007/06/05 | 250 | 250 | 250 | 250 | 2,000 |
2007/06/01 | 250 | 250 | 250 | 250 | 3,000 |
2007/05/30 | 240 | 250 | 240 | 250 | 2,000 |
2007/05/28 | 249 | 249 | 249 | 249 | 2,000 |
2007/05/25 | 252 | 252 | 245 | 245 | 3,000 |
2007/05/23 | 239 | 239 | 239 | 239 | 3,000 |
2007/05/21 | 261 | 261 | 236 | 237 | 7,000 |
2007/05/18 | 280 | 280 | 280 | 280 | 3,000 |
2007/05/15 | 285 | 285 | 285 | 285 | 1,000 |
2007/05/14 | 285 | 285 | 285 | 285 | 1,000 |
2007/05/10 | 285 | 285 | 285 | 285 | 2,000 |
2007/05/07 | 310 | 310 | 310 | 310 | 1,000 |
2007/05/01 | 300 | 300 | 290 | 290 | 4,000 |
2007/04/27 | 275 | 290 | 275 | 290 | 3,000 |
2007/04/25 | 274 | 274 | 274 | 274 | 2,000 |
2007/04/24 | 275 | 275 | 275 | 275 | 1,000 |
2007/04/23 | 275 | 275 | 275 | 275 | 4,000 |
2007/04/20 | 275 | 275 | 275 | 275 | 2,000 |
2007/04/19 | 275 | 275 | 275 | 275 | 5,000 |
2007/04/18 | 275 | 275 | 275 | 275 | 1,000 |
2007/04/17 | 270 | 275 | 270 | 275 | 3,000 |
2007/04/16 | 285 | 285 | 285 | 285 | 2,000 |
2007/04/12 | 285 | 285 | 285 | 285 | 1,000 |
2007/04/10 | 261 | 275 | 261 | 275 | 7,000 |
2007/04/05 | 275 | 275 | 275 | 275 | 1,000 |
2007/04/04 | 279 | 279 | 270 | 275 | 5,000 |
2007/04/02 | 299 | 299 | 299 | 299 | 2,000 |
2007/03/28 | 299 | 299 | 299 | 299 | 2,000 |
2007/03/26 | 296 | 296 | 296 | 296 | 1,000 |
2007/03/22 | 291 | 291 | 291 | 291 | 4,000 |
2007/03/19 | 291 | 291 | 291 | 291 | 3,000 |
2007/03/15 | 286 | 291 | 286 | 291 | 2,000 |
2007/03/13 | 286 | 286 | 286 | 286 | 1,000 |
2007/03/12 | 280 | 281 | 280 | 281 | 2,000 |
2007/03/09 | 275 | 280 | 275 | 280 | 3,000 |
2007/03/08 | 290 | 290 | 290 | 290 | 1,000 |
2007/03/05 | 300 | 300 | 270 | 270 | 2,000 |
2007/03/02 | 297 | 297 | 292 | 292 | 6,000 |
2007/03/01 | 288 | 298 | 288 | 292 | 5,000 |
2007/02/28 | 267 | 282 | 267 | 282 | 6,000 |
2007/02/27 | 274 | 277 | 274 | 277 | 9,000 |
2007/02/26 | 271 | 278 | 271 | 278 | 5,000 |
2007/02/23 | 271 | 272 | 271 | 271 | 4,000 |
2007/02/22 | 272 | 276 | 271 | 276 | 9,000 |
2007/02/21 | 276 | 277 | 271 | 271 | 6,000 |
2007/02/19 | 289 | 289 | 289 | 289 | 2,000 |
2007/02/15 | 276 | 290 | 275 | 290 | 6,000 |
2007/02/14 | 276 | 276 | 276 | 276 | 2,000 |
2007/02/13 | 275 | 280 | 275 | 280 | 4,000 |
2007/02/09 | 285 | 285 | 285 | 285 | 3,000 |
2007/02/06 | 290 | 290 | 290 | 290 | 1,000 |
2007/02/05 | 302 | 302 | 292 | 292 | 2,000 |
2007/01/31 | 290 | 290 | 290 | 290 | 3,000 |
2007/01/30 | 291 | 291 | 290 | 291 | 5,000 |
2007/01/29 | 285 | 287 | 285 | 287 | 14,000 |
2007/01/26 | 285 | 285 | 285 | 285 | 1,000 |
2007/01/25 | 284 | 284 | 284 | 284 | 4,000 |
2007/01/24 | 277 | 282 | 275 | 282 | 5,000 |
2007/01/23 | 282 | 282 | 276 | 276 | 3,000 |
2007/01/22 | 284 | 284 | 278 | 278 | 12,000 |
2007/01/18 | 284 | 284 | 284 | 284 | 1,000 |
2007/01/17 | 284 | 284 | 284 | 284 | 3,000 |
2007/01/16 | 255 | 275 | 255 | 275 | 22,000 |
2007/01/15 | 285 | 285 | 285 | 285 | 3,000 |
2007/01/10 | 280 | 281 | 280 | 281 | 2,000 |
2007/01/09 | 286 | 286 | 286 | 286 | 2,000 |
2007/01/05 | 287 | 290 | 286 | 286 | 4,000 |