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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2018/12/25 | 3,880 | 3,880 | 3,800 | 3,800 | 300 |
| 2018/12/19 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2018/12/18 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2018/12/17 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2018/12/10 | 3,845 | 3,900 | 3,845 | 3,880 | 500 |
| 2018/12/07 | 3,875 | 3,875 | 3,845 | 3,845 | 1,600 |
| 2018/12/05 | 4,155 | 4,155 | 4,155 | 4,155 | 100 |
| 2018/12/03 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2018/11/29 | 4,080 | 4,080 | 4,080 | 4,080 | 300 |
| 2018/11/28 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2018/11/19 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2018/11/15 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2018/11/05 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2018/11/01 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2018/10/29 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2018/10/25 | 3,975 | 3,975 | 3,975 | 3,975 | 200 |
| 2018/10/18 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2018/10/12 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2018/10/05 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2018/10/03 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2018/10/01 | 4,050 | 4,050 | 3,910 | 3,910 | 1,000 |
| 2018/09/28 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2018/09/27 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2018/09/25 | 3,980 | 3,985 | 3,980 | 3,985 | 300 |
| 2018/09/10 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2018/09/07 | 3,900 | 4,180 | 3,900 | 4,180 | 200 |
| 2018/09/06 | 4,320 | 4,320 | 4,320 | 4,320 | 100 |
| 2018/09/05 | 4,040 | 4,250 | 4,040 | 4,250 | 400 |
| 2018/09/04 | 3,860 | 3,990 | 3,860 | 3,990 | 400 |
| 2018/09/03 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2018/08/29 | 3,900 | 3,900 | 3,860 | 3,860 | 200 |
| 2018/08/28 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2018/08/16 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2018/08/06 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2018/08/03 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2018/08/01 | 3,790 | 3,790 | 3,790 | 3,790 | 300 |
| 2018/07/30 | 3,790 | 3,790 | 3,790 | 3,790 | 400 |
| 2018/07/26 | 3,650 | 3,650 | 3,650 | 3,650 | 700 |
| 2018/07/25 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2018/07/20 | 3,700 | 3,700 | 3,415 | 3,510 | 1,400 |
| 2018/07/19 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2018/07/18 | 3,880 | 3,880 | 3,880 | 3,880 | 300 |
| 2018/07/17 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/07/13 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2018/07/12 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2018/07/09 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2018/07/02 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/06/28 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/06/25 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/06/22 | 3,880 | 3,880 | 3,880 | 3,880 | 400 |
| 2018/06/06 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/06/05 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2018/05/31 | 3,730 | 3,800 | 3,730 | 3,800 | 200 |
| 2018/05/30 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2018/05/29 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 2018/05/28 | 3,900 | 3,900 | 3,760 | 3,760 | 500 |
| 2018/05/25 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2018/05/24 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2018/05/14 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2018/05/07 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2018/05/02 | 3,895 | 3,900 | 3,895 | 3,900 | 1,100 |
| 2018/05/01 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2018/04/25 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2018/04/24 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2018/04/23 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2018/04/20 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2018/04/18 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2018/04/09 | 3,900 | 3,950 | 3,900 | 3,950 | 600 |
| 2018/04/05 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2018/04/03 | 3,910 | 3,910 | 3,910 | 3,910 | 900 |
| 2018/04/02 | 3,995 | 4,050 | 3,860 | 4,050 | 1,400 |
| 2018/03/28 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
| 2018/03/27 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2018/03/26 | 4,120 | 4,120 | 4,100 | 4,100 | 1,100 |
| 2018/03/23 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2018/03/22 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/03/15 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/03/12 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2018/03/05 | 4,050 | 4,050 | 4,045 | 4,045 | 200 |
| 2018/03/01 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2018/02/28 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2018/02/26 | 4,375 | 4,375 | 4,000 | 4,000 | 600 |
| 2018/02/09 | 3,955 | 3,955 | 3,955 | 3,955 | 100 |
| 2018/02/07 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2018/02/06 | 4,050 | 4,050 | 4,005 | 4,005 | 300 |
| 2018/02/05 | 4,230 | 4,230 | 4,100 | 4,100 | 200 |
| 2018/02/02 | 4,090 | 4,090 | 4,090 | 4,090 | 200 |
| 2018/02/01 | 4,045 | 4,045 | 4,045 | 4,045 | 200 |
| 2018/01/31 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2018/01/30 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2018/01/29 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2018/01/26 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2018/01/22 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2018/01/17 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2018/01/09 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2018/01/04 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |