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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2019/12/27 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2019/12/25 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2019/12/24 | 4,020 | 4,020 | 3,950 | 4,000 | 500 |
| 2019/12/23 | 4,000 | 4,020 | 4,000 | 4,020 | 900 |
| 2019/12/13 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2019/12/09 | 4,020 | 4,020 | 4,020 | 4,020 | 500 |
| 2019/12/05 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2019/12/03 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2019/11/28 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2019/11/25 | 4,030 | 4,030 | 3,960 | 3,960 | 200 |
| 2019/11/22 | 3,960 | 3,960 | 3,960 | 3,960 | 200 |
| 2019/11/18 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2019/11/14 | 3,960 | 3,960 | 3,960 | 3,960 | 200 |
| 2019/11/05 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2019/11/01 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2019/10/30 | 3,835 | 3,880 | 3,835 | 3,880 | 200 |
| 2019/10/28 | 4,000 | 4,000 | 3,905 | 3,905 | 500 |
| 2019/10/25 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2019/10/24 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2019/10/23 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2019/10/21 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2019/10/17 | 3,945 | 3,945 | 3,945 | 3,945 | 200 |
| 2019/10/16 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2019/10/11 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2019/10/07 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2019/10/04 | 3,875 | 3,875 | 3,875 | 3,875 | 300 |
| 2019/09/30 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2019/09/26 | 3,895 | 3,895 | 3,875 | 3,875 | 400 |
| 2019/09/25 | 3,845 | 3,895 | 3,840 | 3,895 | 500 |
| 2019/09/17 | 3,730 | 3,785 | 3,730 | 3,785 | 500 |
| 2019/09/12 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2019/09/05 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2019/09/02 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2019/08/28 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2019/08/27 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2019/08/26 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2019/08/22 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2019/08/20 | 3,780 | 3,800 | 3,780 | 3,780 | 500 |
| 2019/08/19 | 3,850 | 3,850 | 3,780 | 3,780 | 600 |
| 2019/08/16 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2019/08/15 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2019/08/06 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2019/08/05 | 3,900 | 3,900 | 3,850 | 3,850 | 600 |
| 2019/08/02 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2019/07/29 | 3,830 | 3,830 | 3,830 | 3,830 | 300 |
| 2019/07/26 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2019/07/25 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2019/07/24 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2019/07/23 | 3,920 | 3,920 | 3,900 | 3,900 | 300 |
| 2019/07/19 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2019/07/18 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2019/07/16 | 3,915 | 3,915 | 3,900 | 3,900 | 500 |
| 2019/07/12 | 3,915 | 3,915 | 3,915 | 3,915 | 200 |
| 2019/07/05 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2019/07/04 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2019/06/28 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2019/06/26 | 3,800 | 3,800 | 3,800 | 3,800 | 600 |
| 2019/06/25 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2019/06/20 | 3,760 | 3,760 | 3,620 | 3,750 | 1,100 |
| 2019/06/18 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2019/06/17 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2019/06/14 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2019/06/10 | 3,800 | 3,860 | 3,800 | 3,860 | 300 |
| 2019/06/07 | 3,780 | 3,850 | 3,780 | 3,850 | 500 |
| 2019/06/06 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2019/06/03 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2019/05/28 | 3,950 | 4,020 | 3,950 | 4,020 | 200 |
| 2019/05/22 | 3,950 | 3,950 | 3,950 | 3,950 | 500 |
| 2019/05/08 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2019/05/07 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2019/04/24 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2019/04/23 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2019/04/22 | 3,805 | 3,805 | 3,800 | 3,800 | 300 |
| 2019/04/10 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2019/04/05 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2019/04/03 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2019/04/01 | 3,700 | 3,705 | 3,700 | 3,705 | 600 |
| 2019/03/29 | 3,830 | 3,830 | 3,700 | 3,700 | 400 |
| 2019/03/28 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2019/03/26 | 4,120 | 4,120 | 3,910 | 3,910 | 1,100 |
| 2019/03/25 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2019/03/22 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2019/03/20 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2019/03/15 | 3,900 | 3,970 | 3,900 | 3,970 | 200 |
| 2019/03/12 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2019/03/05 | 3,900 | 3,900 | 3,895 | 3,900 | 300 |
| 2019/02/28 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2019/02/27 | 3,815 | 3,815 | 3,815 | 3,815 | 300 |
| 2019/02/21 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2019/02/13 | 3,805 | 3,805 | 3,805 | 3,805 | 200 |
| 2019/02/07 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
| 2019/02/05 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2019/02/01 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2019/01/28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/01/25 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/01/22 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2019/01/18 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/01/04 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |