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 |
|---|---|---|---|---|---|
| 2015/12/29 | 349 | 349 | 349 | 349 | 2,000 |
| 2015/12/28 | 357 | 357 | 349 | 349 | 3,000 |
| 2015/12/25 | 350 | 350 | 342 | 342 | 3,000 |
| 2015/12/16 | 336 | 336 | 336 | 336 | 2,000 |
| 2015/12/14 | 352 | 352 | 352 | 352 | 2,000 |
| 2015/12/09 | 344 | 344 | 344 | 344 | 3,000 |
| 2015/12/08 | 467 | 467 | 357 | 360 | 8,000 |
| 2015/12/07 | 385 | 396 | 385 | 396 | 3,000 |
| 2015/12/02 | 345 | 345 | 341 | 345 | 5,000 |
| 2015/12/01 | 337 | 337 | 337 | 337 | 1,000 |
| 2015/11/30 | 337 | 337 | 337 | 337 | 4,000 |
| 2015/11/27 | 337 | 337 | 337 | 337 | 2,000 |
| 2015/11/25 | 340 | 341 | 332 | 332 | 5,000 |
| 2015/11/18 | 325 | 325 | 325 | 325 | 5,000 |
| 2015/11/17 | 325 | 326 | 319 | 320 | 14,000 |
| 2015/11/16 | 322 | 327 | 322 | 325 | 8,000 |
| 2015/11/13 | 330 | 330 | 322 | 322 | 3,000 |
| 2015/11/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2015/11/11 | 335 | 335 | 325 | 325 | 5,000 |
| 2015/11/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2015/11/06 | 365 | 365 | 365 | 365 | 1,000 |
| 2015/11/05 | 365 | 365 | 365 | 365 | 1,000 |
| 2015/11/04 | 357 | 357 | 357 | 357 | 1,000 |
| 2015/11/02 | 357 | 357 | 357 | 357 | 1,000 |
| 2015/10/28 | 357 | 357 | 357 | 357 | 1,000 |
| 2015/10/27 | 350 | 350 | 350 | 350 | 3,000 |
| 2015/10/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2015/10/23 | 335 | 335 | 335 | 335 | 1,000 |
| 2015/10/22 | 335 | 335 | 335 | 335 | 1,000 |
| 2015/10/14 | 335 | 335 | 335 | 335 | 1,000 |
| 2015/10/06 | 325 | 325 | 325 | 325 | 2,000 |
| 2015/10/05 | 325 | 325 | 325 | 325 | 1,000 |
| 2015/09/29 | 325 | 325 | 325 | 325 | 4,000 |
| 2015/09/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2015/09/25 | 318 | 318 | 317 | 317 | 3,000 |
| 2015/09/14 | 310 | 310 | 310 | 310 | 3,000 |
| 2015/09/08 | 322 | 322 | 318 | 318 | 2,000 |
| 2015/09/07 | 338 | 338 | 338 | 338 | 1,000 |
| 2015/09/02 | 321 | 338 | 321 | 338 | 5,000 |
| 2015/09/01 | 361 | 361 | 361 | 361 | 1,000 |
| 2015/08/28 | 362 | 362 | 362 | 362 | 2,000 |
| 2015/08/25 | 330 | 331 | 330 | 330 | 23,000 |
| 2015/08/24 | 345 | 345 | 340 | 340 | 6,000 |
| 2015/08/20 | 345 | 345 | 345 | 345 | 1,000 |
| 2015/08/17 | 336 | 340 | 336 | 340 | 2,000 |
| 2015/08/14 | 343 | 343 | 342 | 342 | 4,000 |
| 2015/08/12 | 350 | 350 | 342 | 342 | 5,000 |
| 2015/08/11 | 341 | 350 | 341 | 350 | 5,000 |
| 2015/08/10 | 348 | 354 | 338 | 338 | 6,000 |
| 2015/08/06 | 369 | 371 | 369 | 371 | 3,000 |
| 2015/08/05 | 418 | 418 | 389 | 389 | 11,000 |
| 2015/08/04 | 389 | 390 | 383 | 390 | 5,000 |
| 2015/08/03 | 403 | 412 | 373 | 373 | 13,000 |
| 2015/07/31 | 377 | 377 | 363 | 363 | 7,000 |
| 2015/07/30 | 450 | 450 | 401 | 402 | 17,000 |
| 2015/07/29 | 533 | 546 | 431 | 439 | 42,000 |
| 2015/07/28 | 503 | 503 | 487 | 503 | 57,000 |
| 2015/07/27 | 344 | 423 | 344 | 423 | 10,000 |
| 2015/07/24 | 343 | 343 | 343 | 343 | 1,000 |
| 2015/07/23 | 332 | 335 | 332 | 335 | 2,000 |
| 2015/07/22 | 354 | 356 | 353 | 356 | 20,000 |
| 2015/07/21 | 345 | 353 | 345 | 353 | 6,000 |
| 2015/07/17 | 332 | 345 | 332 | 345 | 4,000 |
| 2015/07/16 | 352 | 355 | 352 | 355 | 2,000 |
| 2015/07/15 | 356 | 356 | 333 | 341 | 8,000 |
| 2015/07/14 | 356 | 356 | 356 | 356 | 4,000 |
| 2015/07/13 | 356 | 356 | 355 | 356 | 12,000 |
| 2015/07/10 | 307 | 316 | 307 | 316 | 5,000 |
| 2015/07/09 | 305 | 305 | 305 | 305 | 1,000 |
| 2015/07/07 | 335 | 335 | 335 | 335 | 1,000 |
| 2015/07/06 | 335 | 335 | 333 | 333 | 5,000 |
| 2015/07/02 | 331 | 331 | 331 | 331 | 1,000 |
| 2015/07/01 | 323 | 331 | 323 | 331 | 3,000 |
| 2015/06/30 | 322 | 322 | 322 | 322 | 1,000 |
| 2015/06/29 | 318 | 318 | 318 | 318 | 2,000 |
| 2015/06/26 | 314 | 314 | 314 | 314 | 1,000 |
| 2015/06/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2015/06/23 | 310 | 310 | 310 | 310 | 1,000 |
| 2015/06/22 | 310 | 313 | 303 | 305 | 7,000 |
| 2015/06/19 | 310 | 310 | 310 | 310 | 1,000 |
| 2015/06/18 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/06/17 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/06/16 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/06/09 | 303 | 305 | 303 | 305 | 2,000 |
| 2015/06/05 | 309 | 309 | 303 | 303 | 2,000 |
| 2015/06/04 | 315 | 315 | 315 | 315 | 1,000 |
| 2015/06/01 | 312 | 312 | 304 | 312 | 3,000 |
| 2015/05/28 | 306 | 312 | 304 | 312 | 3,000 |
| 2015/05/27 | 306 | 306 | 306 | 306 | 1,000 |
| 2015/05/25 | 307 | 307 | 307 | 307 | 7,000 |
| 2015/05/22 | 306 | 307 | 306 | 307 | 2,000 |
| 2015/05/21 | 307 | 307 | 305 | 305 | 2,000 |
| 2015/05/20 | 311 | 311 | 311 | 311 | 1,000 |
| 2015/05/19 | 311 | 311 | 311 | 311 | 1,000 |
| 2015/05/18 | 303 | 303 | 303 | 303 | 1,000 |
| 2015/05/15 | 303 | 303 | 303 | 303 | 3,000 |
| 2015/05/12 | 305 | 305 | 301 | 301 | 2,000 |
| 2015/05/08 | 310 | 310 | 310 | 310 | 1,000 |
| 2015/05/07 | 315 | 315 | 310 | 310 | 4,000 |
| 2015/05/01 | 316 | 316 | 314 | 314 | 2,000 |
| 2015/04/28 | 322 | 322 | 316 | 316 | 5,000 |
| 2015/04/27 | 316 | 316 | 314 | 314 | 3,000 |
| 2015/04/23 | 308 | 308 | 308 | 308 | 1,000 |
| 2015/04/22 | 308 | 308 | 308 | 308 | 3,000 |
| 2015/04/14 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/04/13 | 310 | 310 | 310 | 310 | 1,000 |
| 2015/04/09 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/04/07 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/04/06 | 304 | 307 | 304 | 307 | 2,000 |
| 2015/04/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2015/04/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2015/03/31 | 299 | 299 | 297 | 299 | 5,000 |
| 2015/03/30 | 302 | 302 | 302 | 302 | 2,000 |
| 2015/03/26 | 295 | 299 | 295 | 299 | 3,000 |
| 2015/03/25 | 301 | 301 | 299 | 299 | 2,000 |
| 2015/03/24 | 299 | 299 | 299 | 299 | 1,000 |
| 2015/03/23 | 300 | 300 | 294 | 294 | 11,000 |
| 2015/03/20 | 301 | 301 | 300 | 300 | 2,000 |
| 2015/03/17 | 302 | 303 | 302 | 303 | 2,000 |
| 2015/03/16 | 298 | 299 | 298 | 299 | 2,000 |
| 2015/03/13 | 296 | 298 | 296 | 298 | 2,000 |
| 2015/03/09 | 298 | 298 | 296 | 296 | 3,000 |
| 2015/03/05 | 301 | 301 | 298 | 298 | 2,000 |
| 2015/03/04 | 299 | 299 | 299 | 299 | 1,000 |
| 2015/03/03 | 301 | 301 | 299 | 299 | 2,000 |
| 2015/03/02 | 309 | 309 | 299 | 299 | 2,000 |
| 2015/02/27 | 298 | 298 | 295 | 295 | 4,000 |
| 2015/02/25 | 309 | 309 | 298 | 306 | 5,000 |
| 2015/02/24 | 297 | 297 | 297 | 297 | 1,000 |
| 2015/02/23 | 298 | 298 | 297 | 297 | 3,000 |
| 2015/02/20 | 298 | 298 | 298 | 298 | 1,000 |
| 2015/02/19 | 299 | 299 | 299 | 299 | 1,000 |
| 2015/02/18 | 303 | 303 | 300 | 300 | 3,000 |
| 2015/02/17 | 303 | 303 | 303 | 303 | 1,000 |
| 2015/02/16 | 302 | 306 | 302 | 305 | 3,000 |
| 2015/02/13 | 299 | 299 | 299 | 299 | 1,000 |
| 2015/02/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2015/02/10 | 301 | 301 | 301 | 301 | 1,000 |
| 2015/02/09 | 299 | 299 | 299 | 299 | 1,000 |
| 2015/02/06 | 299 | 299 | 299 | 299 | 1,000 |
| 2015/02/05 | 305 | 305 | 300 | 301 | 3,000 |
| 2015/02/04 | 303 | 303 | 303 | 303 | 1,000 |
| 2015/02/03 | 305 | 305 | 305 | 305 | 1,000 |
| 2015/02/02 | 305 | 305 | 305 | 305 | 1,000 |
| 2015/01/29 | 304 | 304 | 304 | 304 | 1,000 |
| 2015/01/28 | 308 | 308 | 304 | 304 | 2,000 |
| 2015/01/27 | 306 | 306 | 306 | 306 | 1,000 |
| 2015/01/26 | 333 | 333 | 307 | 314 | 5,000 |
| 2015/01/22 | 309 | 309 | 309 | 309 | 4,000 |
| 2015/01/20 | 309 | 309 | 309 | 309 | 1,000 |
| 2015/01/19 | 309 | 309 | 309 | 309 | 1,000 |
| 2015/01/13 | 309 | 309 | 309 | 309 | 1,000 |
| 2015/01/05 | 309 | 309 | 309 | 309 | 2,000 |