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 |
---|---|---|---|---|---|
2012/12/28 | 350 | 350 | 342 | 342 | 5,000 |
2012/12/27 | 350 | 350 | 350 | 350 | 1,000 |
2012/12/26 | 358 | 359 | 358 | 358 | 17,000 |
2012/12/25 | 357 | 358 | 350 | 358 | 6,000 |
2012/12/21 | 342 | 342 | 342 | 342 | 2,000 |
2012/12/17 | 349 | 349 | 349 | 349 | 1,000 |
2012/12/14 | 333 | 333 | 333 | 333 | 1,000 |
2012/12/05 | 349 | 349 | 349 | 349 | 1,000 |
2012/12/04 | 341 | 341 | 341 | 341 | 1,000 |
2012/12/03 | 348 | 348 | 348 | 348 | 1,000 |
2012/11/28 | 348 | 348 | 348 | 348 | 1,000 |
2012/11/26 | 349 | 349 | 349 | 349 | 1,000 |
2012/11/22 | 350 | 350 | 350 | 350 | 3,000 |
2012/11/19 | 350 | 350 | 350 | 350 | 2,000 |
2012/11/15 | 350 | 350 | 350 | 350 | 1,000 |
2012/11/12 | 350 | 350 | 350 | 350 | 1,000 |
2012/11/05 | 350 | 350 | 350 | 350 | 1,000 |
2012/11/02 | 350 | 350 | 350 | 350 | 1,000 |
2012/10/31 | 350 | 350 | 350 | 350 | 1,000 |
2012/10/30 | 363 | 363 | 363 | 363 | 2,000 |
2012/10/29 | 379 | 379 | 379 | 379 | 2,000 |
2012/10/25 | 375 | 375 | 375 | 375 | 1,000 |
2012/10/24 | 375 | 375 | 375 | 375 | 1,000 |
2012/10/22 | 389 | 389 | 389 | 389 | 2,000 |
2012/10/18 | 389 | 389 | 389 | 389 | 1,000 |
2012/10/05 | 405 | 405 | 405 | 405 | 1,000 |
2012/10/01 | 389 | 389 | 389 | 389 | 1,000 |
2012/09/28 | 389 | 389 | 389 | 389 | 1,000 |
2012/09/25 | 389 | 389 | 389 | 389 | 1,000 |
2012/09/24 | 390 | 390 | 390 | 390 | 4,000 |
2012/09/18 | 390 | 390 | 390 | 390 | 1,000 |
2012/09/12 | 390 | 390 | 390 | 390 | 1,000 |
2012/09/11 | 360 | 390 | 360 | 390 | 4,000 |
2012/09/05 | 390 | 390 | 390 | 390 | 1,000 |
2012/09/04 | 387 | 387 | 387 | 387 | 1,000 |
2012/09/03 | 381 | 381 | 381 | 381 | 1,000 |
2012/08/28 | 381 | 381 | 381 | 381 | 2,000 |
2012/08/27 | 385 | 385 | 381 | 381 | 2,000 |
2012/08/06 | 358 | 358 | 358 | 358 | 1,000 |
2012/08/03 | 350 | 350 | 350 | 350 | 1,000 |
2012/08/01 | 350 | 350 | 350 | 350 | 2,000 |
2012/07/30 | 364 | 364 | 364 | 364 | 3,000 |
2012/07/25 | 350 | 350 | 350 | 350 | 3,000 |
2012/07/24 | 350 | 350 | 350 | 350 | 1,000 |
2012/07/23 | 350 | 350 | 350 | 350 | 7,000 |
2012/07/18 | 350 | 350 | 350 | 350 | 2,000 |
2012/07/17 | 364 | 364 | 350 | 350 | 2,000 |
2012/07/12 | 350 | 350 | 350 | 350 | 1,000 |
2012/07/05 | 362 | 362 | 362 | 362 | 1,000 |
2012/07/04 | 360 | 360 | 360 | 360 | 1,000 |
2012/07/02 | 364 | 364 | 364 | 364 | 1,000 |
2012/06/29 | 331 | 364 | 331 | 364 | 2,000 |
2012/06/28 | 331 | 331 | 331 | 331 | 1,000 |
2012/06/26 | 328 | 328 | 328 | 328 | 1,000 |
2012/06/25 | 343 | 343 | 328 | 328 | 2,000 |
2012/06/22 | 328 | 328 | 328 | 328 | 1,000 |
2012/06/20 | 320 | 320 | 320 | 320 | 2,000 |
2012/06/19 | 320 | 320 | 320 | 320 | 1,000 |
2012/06/12 | 320 | 320 | 320 | 320 | 1,000 |
2012/06/11 | 320 | 320 | 320 | 320 | 1,000 |
2012/06/07 | 322 | 322 | 322 | 322 | 1,000 |
2012/06/05 | 330 | 330 | 330 | 330 | 1,000 |
2012/06/01 | 334 | 334 | 334 | 334 | 1,000 |
2012/05/29 | 334 | 334 | 334 | 334 | 2,000 |
2012/05/25 | 329 | 329 | 329 | 329 | 1,000 |
2012/05/22 | 326 | 326 | 313 | 313 | 5,000 |
2012/05/21 | 326 | 326 | 326 | 326 | 1,000 |
2012/05/14 | 352 | 352 | 305 | 343 | 10,000 |
2012/05/07 | 352 | 352 | 352 | 352 | 1,000 |
2012/05/01 | 353 | 353 | 353 | 353 | 2,000 |
2012/04/26 | 356 | 356 | 356 | 356 | 1,000 |
2012/04/25 | 349 | 349 | 349 | 349 | 1,000 |
2012/04/24 | 346 | 346 | 346 | 346 | 4,000 |
2012/04/23 | 347 | 347 | 347 | 347 | 1,000 |
2012/04/19 | 341 | 341 | 339 | 339 | 2,000 |
2012/04/12 | 342 | 342 | 342 | 342 | 8,000 |
2012/04/10 | 350 | 350 | 350 | 350 | 1,000 |
2012/04/05 | 360 | 360 | 360 | 360 | 1,000 |
2012/04/03 | 353 | 360 | 353 | 360 | 2,000 |
2012/04/02 | 359 | 359 | 359 | 359 | 1,000 |
2012/03/28 | 359 | 359 | 359 | 359 | 2,000 |
2012/03/26 | 361 | 361 | 361 | 361 | 1,000 |
2012/03/23 | 353 | 353 | 353 | 353 | 1,000 |
2012/03/22 | 361 | 361 | 361 | 361 | 3,000 |
2012/03/21 | 361 | 361 | 361 | 361 | 1,000 |
2012/03/19 | 354 | 362 | 354 | 362 | 2,000 |
2012/03/16 | 354 | 354 | 354 | 354 | 1,000 |
2012/03/15 | 350 | 350 | 350 | 350 | 1,000 |
2012/03/14 | 350 | 350 | 350 | 350 | 1,000 |
2012/03/13 | 356 | 356 | 356 | 356 | 1,000 |
2012/03/12 | 356 | 356 | 356 | 356 | 1,000 |
2012/03/09 | 348 | 348 | 348 | 348 | 1,000 |
2012/03/01 | 346 | 346 | 346 | 346 | 1,000 |
2012/02/29 | 346 | 346 | 346 | 346 | 1,000 |
2012/02/28 | 354 | 354 | 354 | 354 | 3,000 |
2012/02/27 | 354 | 354 | 354 | 354 | 1,000 |
2012/02/22 | 340 | 340 | 340 | 340 | 1,000 |
2012/02/20 | 339 | 339 | 337 | 337 | 4,000 |
2012/02/15 | 345 | 345 | 339 | 339 | 15,000 |
2012/02/13 | 365 | 370 | 365 | 370 | 2,000 |
2012/02/08 | 365 | 365 | 365 | 365 | 1,000 |
2012/02/06 | 357 | 357 | 357 | 357 | 1,000 |
2012/02/03 | 350 | 350 | 350 | 350 | 1,000 |
2012/02/01 | 355 | 355 | 355 | 355 | 1,000 |
2012/01/30 | 355 | 355 | 355 | 355 | 1,000 |
2012/01/26 | 340 | 340 | 340 | 340 | 1,000 |
2012/01/25 | 345 | 345 | 345 | 345 | 2,000 |
2012/01/24 | 355 | 355 | 349 | 349 | 5,000 |
2012/01/23 | 341 | 349 | 341 | 349 | 2,000 |
2012/01/20 | 340 | 340 | 340 | 340 | 3,000 |
2012/01/19 | 359 | 359 | 348 | 348 | 3,000 |
2012/01/17 | 351 | 351 | 351 | 351 | 1,000 |
2012/01/12 | 367 | 367 | 367 | 367 | 1,000 |
2012/01/06 | 377 | 377 | 377 | 377 | 1,000 |
2012/01/05 | 377 | 377 | 377 | 377 | 1,000 |
2012/01/04 | 368 | 368 | 368 | 368 | 1,000 |