ビューティガレージ(3180)の株価時系列情報
ビューティガレージ(3180)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,000 | 2,049 | 1,998 | 2,010 | 8,600 |
| 2013/12/27 | 1,995 | 2,005 | 1,982 | 1,994 | 6,600 |
| 2013/12/26 | 1,938 | 1,955 | 1,920 | 1,950 | 3,200 |
| 2013/12/25 | 1,876 | 1,929 | 1,876 | 1,913 | 6,900 |
| 2013/12/24 | 1,960 | 1,960 | 1,905 | 1,905 | 10,800 |
| 2013/12/20 | 2,025 | 2,025 | 1,993 | 1,998 | 6,300 |
| 2013/12/19 | 2,045 | 2,045 | 2,025 | 2,025 | 4,300 |
| 2013/12/18 | 2,084 | 2,084 | 2,046 | 2,046 | 2,600 |
| 2013/12/17 | 2,060 | 2,096 | 2,045 | 2,059 | 5,900 |
| 2013/12/16 | 2,198 | 2,199 | 2,081 | 2,100 | 11,400 |
| 2013/12/13 | 2,207 | 2,207 | 2,180 | 2,192 | 2,100 |
| 2013/12/12 | 2,225 | 2,240 | 2,110 | 2,157 | 15,900 |
| 2013/12/11 | 2,235 | 2,268 | 2,221 | 2,230 | 7,000 |
| 2013/12/10 | 2,232 | 2,260 | 2,210 | 2,221 | 8,900 |
| 2013/12/09 | 2,282 | 2,282 | 2,232 | 2,232 | 6,000 |
| 2013/12/06 | 2,310 | 2,330 | 2,213 | 2,232 | 37,000 |
| 2013/12/05 | 2,310 | 2,370 | 2,265 | 2,310 | 59,100 |
| 2013/12/04 | 2,250 | 2,319 | 2,250 | 2,261 | 173,000 |
| 2013/12/03 | 2,728 | 2,773 | 2,728 | 2,750 | 3,100 |
| 2013/12/02 | 2,823 | 2,840 | 2,705 | 2,719 | 9,500 |
| 2013/11/29 | 2,894 | 2,900 | 2,839 | 2,840 | 2,900 |
| 2013/11/28 | 2,911 | 2,932 | 2,855 | 2,884 | 7,700 |
| 2013/11/27 | 2,916 | 2,967 | 2,916 | 2,930 | 800 |
| 2013/11/26 | 2,950 | 2,990 | 2,934 | 2,980 | 900 |
| 2013/11/25 | 2,950 | 2,989 | 2,950 | 2,989 | 1,800 |
| 2013/11/22 | 2,980 | 2,980 | 2,950 | 2,950 | 1,900 |
| 2013/11/21 | 2,949 | 2,974 | 2,949 | 2,974 | 800 |
| 2013/11/20 | 3,000 | 3,000 | 2,911 | 2,949 | 2,900 |
| 2013/11/19 | 2,970 | 2,999 | 2,950 | 2,999 | 2,400 |
| 2013/11/18 | 2,900 | 2,965 | 2,894 | 2,960 | 4,900 |
| 2013/11/15 | 2,916 | 2,916 | 2,878 | 2,889 | 1,800 |
| 2013/11/14 | 2,900 | 2,905 | 2,881 | 2,900 | 2,100 |
| 2013/11/13 | 2,902 | 2,920 | 2,901 | 2,901 | 2,300 |
| 2013/11/12 | 2,900 | 2,900 | 2,850 | 2,900 | 800 |
| 2013/11/11 | 2,881 | 2,881 | 2,880 | 2,880 | 700 |
| 2013/11/08 | 2,910 | 2,910 | 2,850 | 2,870 | 1,400 |
| 2013/11/07 | 2,840 | 2,900 | 2,840 | 2,900 | 1,000 |
| 2013/11/06 | 2,825 | 2,829 | 2,825 | 2,829 | 800 |
| 2013/11/05 | 2,890 | 2,890 | 2,851 | 2,852 | 600 |
| 2013/11/01 | 2,930 | 2,930 | 2,735 | 2,890 | 6,200 |
| 2013/10/31 | 2,917 | 3,000 | 2,917 | 2,950 | 15,300 |
| 2013/10/30 | 2,992 | 2,992 | 2,930 | 2,930 | 3,600 |
| 2013/10/29 | 2,985 | 3,035 | 2,981 | 2,992 | 1,700 |
| 2013/10/28 | 2,999 | 2,999 | 2,971 | 2,985 | 3,600 |
| 2013/10/25 | 3,000 | 3,105 | 3,000 | 3,000 | 4,700 |
| 2013/10/24 | 2,910 | 3,170 | 2,875 | 3,040 | 18,700 |
| 2013/10/23 | 2,945 | 2,985 | 2,900 | 2,960 | 17,000 |
| 2013/10/22 | 2,785 | 2,900 | 2,780 | 2,900 | 25,300 |
| 2013/10/21 | 2,735 | 2,749 | 2,728 | 2,735 | 4,300 |
| 2013/10/18 | 2,703 | 2,745 | 2,703 | 2,735 | 7,100 |
| 2013/10/17 | 2,749 | 2,749 | 2,731 | 2,735 | 2,500 |
| 2013/10/16 | 2,782 | 2,782 | 2,699 | 2,713 | 11,800 |
| 2013/10/15 | 2,850 | 2,850 | 2,770 | 2,798 | 4,200 |
| 2013/10/11 | 2,847 | 2,847 | 2,812 | 2,812 | 2,300 |
| 2013/10/10 | 2,850 | 2,860 | 2,820 | 2,820 | 4,700 |
| 2013/10/09 | 2,806 | 2,849 | 2,805 | 2,849 | 500 |
| 2013/10/08 | 2,900 | 2,900 | 2,843 | 2,843 | 2,500 |
| 2013/10/07 | 2,920 | 2,922 | 2,910 | 2,910 | 1,900 |
| 2013/10/04 | 2,970 | 2,970 | 2,930 | 2,930 | 1,400 |
| 2013/10/03 | 2,969 | 2,969 | 2,954 | 2,954 | 800 |
| 2013/10/02 | 2,969 | 2,998 | 2,960 | 2,960 | 1,400 |
| 2013/10/01 | 2,968 | 2,999 | 2,968 | 2,998 | 700 |
| 2013/09/30 | 2,970 | 3,000 | 2,966 | 2,966 | 1,300 |
| 2013/09/27 | 2,982 | 2,998 | 2,968 | 2,998 | 600 |
| 2013/09/26 | 2,997 | 2,997 | 2,961 | 2,961 | 1,100 |
| 2013/09/25 | 2,964 | 2,999 | 2,960 | 2,960 | 1,200 |
| 2013/09/24 | 2,990 | 3,000 | 2,950 | 2,971 | 3,300 |
| 2013/09/20 | 3,045 | 3,050 | 2,985 | 2,990 | 9,500 |
| 2013/09/19 | 3,050 | 3,080 | 3,050 | 3,075 | 1,100 |
| 2013/09/18 | 3,100 | 3,100 | 3,020 | 3,045 | 2,000 |
| 2013/09/17 | 3,200 | 3,200 | 3,025 | 3,100 | 4,800 |
| 2013/09/13 | 2,961 | 3,025 | 2,961 | 3,025 | 3,900 |
| 2013/09/12 | 2,950 | 2,991 | 2,950 | 2,960 | 2,600 |
| 2013/09/11 | 2,930 | 2,997 | 2,921 | 2,940 | 3,700 |
| 2013/09/10 | 3,070 | 3,070 | 2,900 | 2,921 | 14,700 |
| 2013/09/09 | 3,330 | 3,400 | 3,265 | 3,350 | 2,600 |
| 2013/09/06 | 3,330 | 3,330 | 3,310 | 3,320 | 900 |
| 2013/09/05 | 3,330 | 3,350 | 3,320 | 3,330 | 1,100 |
| 2013/09/04 | 3,370 | 3,370 | 3,300 | 3,360 | 600 |
| 2013/09/03 | 3,360 | 3,390 | 3,340 | 3,340 | 900 |
| 2013/09/02 | 3,240 | 3,360 | 3,240 | 3,360 | 1,300 |
| 2013/08/30 | 3,270 | 3,290 | 3,220 | 3,290 | 1,000 |
| 2013/08/29 | 3,360 | 3,360 | 3,265 | 3,265 | 500 |
| 2013/08/28 | 3,335 | 3,335 | 3,260 | 3,295 | 500 |
| 2013/08/27 | 3,270 | 3,295 | 3,260 | 3,295 | 1,100 |
| 2013/08/26 | 3,360 | 3,370 | 3,340 | 3,340 | 800 |
| 2013/08/23 | 3,300 | 3,350 | 3,260 | 3,290 | 1,100 |
| 2013/08/22 | 3,290 | 3,290 | 3,200 | 3,210 | 2,300 |
| 2013/08/21 | 3,450 | 3,450 | 3,320 | 3,320 | 400 |
| 2013/08/20 | 3,430 | 3,470 | 3,390 | 3,390 | 2,000 |
| 2013/08/19 | 3,450 | 3,455 | 3,450 | 3,450 | 600 |
| 2013/08/16 | 3,540 | 3,600 | 3,500 | 3,520 | 700 |
| 2013/08/15 | 3,660 | 3,660 | 3,515 | 3,535 | 1,800 |
| 2013/08/14 | 3,515 | 3,590 | 3,500 | 3,590 | 1,500 |
| 2013/08/13 | 3,455 | 3,530 | 3,455 | 3,530 | 900 |
| 2013/08/12 | 3,505 | 3,510 | 3,410 | 3,455 | 1,900 |
| 2013/08/09 | 3,600 | 3,690 | 3,585 | 3,600 | 1,100 |
| 2013/08/08 | 3,500 | 3,790 | 3,500 | 3,610 | 5,200 |
| 2013/08/07 | 3,715 | 3,720 | 3,520 | 3,570 | 5,000 |
| 2013/08/06 | 3,750 | 3,810 | 3,675 | 3,785 | 7,100 |
| 2013/08/05 | 3,655 | 3,675 | 3,565 | 3,620 | 5,200 |
| 2013/08/02 | 3,550 | 3,550 | 3,480 | 3,535 | 5,600 |
| 2013/08/01 | 3,490 | 3,490 | 3,280 | 3,480 | 12,600 |
| 2013/07/31 | 3,340 | 3,350 | 3,200 | 3,280 | 4,000 |
| 2013/07/30 | 3,175 | 3,330 | 3,170 | 3,325 | 5,000 |
| 2013/07/29 | 3,080 | 3,135 | 3,040 | 3,135 | 800 |
| 2013/07/26 | 3,180 | 3,180 | 3,090 | 3,090 | 1,500 |
| 2013/07/25 | 3,120 | 3,160 | 3,120 | 3,150 | 500 |
| 2013/07/24 | 3,125 | 3,125 | 3,105 | 3,105 | 400 |
| 2013/07/23 | 3,130 | 3,150 | 3,100 | 3,150 | 2,500 |
| 2013/07/22 | 3,140 | 3,140 | 3,140 | 3,140 | 300 |
| 2013/07/19 | 3,155 | 3,155 | 3,065 | 3,100 | 2,700 |
| 2013/07/18 | 3,200 | 3,200 | 3,155 | 3,155 | 700 |
| 2013/07/17 | 3,120 | 3,200 | 3,100 | 3,195 | 3,400 |
| 2013/07/16 | 3,210 | 3,210 | 3,150 | 3,180 | 1,600 |
| 2013/07/12 | 3,250 | 3,250 | 3,150 | 3,150 | 3,700 |
| 2013/07/11 | 3,230 | 3,295 | 3,180 | 3,295 | 1,900 |
| 2013/07/10 | 3,295 | 3,295 | 3,215 | 3,215 | 1,200 |
| 2013/07/09 | 3,350 | 3,350 | 3,200 | 3,265 | 3,700 |
| 2013/07/08 | 3,350 | 3,350 | 3,225 | 3,245 | 5,000 |
| 2013/07/05 | 3,155 | 3,170 | 3,080 | 3,170 | 4,000 |
| 2013/07/04 | 3,080 | 3,120 | 3,080 | 3,100 | 900 |
| 2013/07/03 | 3,055 | 3,100 | 2,985 | 3,075 | 2,500 |
| 2013/07/02 | 3,050 | 3,155 | 3,050 | 3,150 | 2,800 |
| 2013/07/01 | 2,930 | 3,055 | 2,930 | 3,000 | 2,100 |
| 2013/06/28 | 2,823 | 2,952 | 2,822 | 2,927 | 1,400 |
| 2013/06/27 | 2,810 | 2,810 | 2,710 | 2,800 | 1,500 |
| 2013/06/26 | 2,860 | 2,875 | 2,800 | 2,810 | 3,000 |
| 2013/06/25 | 2,836 | 2,851 | 2,785 | 2,829 | 3,700 |
| 2013/06/24 | 2,930 | 2,955 | 2,835 | 2,860 | 3,500 |
| 2013/06/21 | 2,952 | 3,000 | 2,910 | 2,925 | 12,800 |
| 2013/06/20 | 3,180 | 3,180 | 3,110 | 3,120 | 1,000 |
| 2013/06/19 | 3,260 | 3,320 | 3,200 | 3,200 | 2,600 |
| 2013/06/18 | 3,180 | 3,280 | 3,130 | 3,200 | 4,500 |
| 2013/06/17 | 3,245 | 3,245 | 3,130 | 3,180 | 1,700 |
| 2013/06/14 | 3,290 | 3,345 | 3,015 | 3,105 | 5,000 |
| 2013/06/13 | 3,325 | 3,325 | 3,140 | 3,190 | 2,600 |
| 2013/06/12 | 3,350 | 3,395 | 3,250 | 3,335 | 7,300 |
| 2013/06/11 | 3,730 | 3,900 | 3,295 | 3,430 | 17,800 |
| 2013/06/10 | 3,365 | 3,590 | 3,315 | 3,590 | 8,300 |
| 2013/06/07 | 3,190 | 3,200 | 2,850 | 3,160 | 14,800 |
| 2013/06/06 | 3,855 | 3,900 | 3,330 | 3,330 | 23,500 |
| 2013/06/05 | 4,090 | 4,100 | 3,960 | 4,030 | 1,900 |
| 2013/06/04 | 4,020 | 4,195 | 3,855 | 4,020 | 9,600 |
| 2013/06/03 | 4,330 | 4,385 | 4,225 | 4,230 | 3,200 |
| 2013/05/31 | 4,480 | 4,560 | 4,420 | 4,440 | 2,000 |
| 2013/05/30 | 4,535 | 4,550 | 4,350 | 4,460 | 3,200 |
| 2013/05/29 | 4,660 | 4,660 | 4,535 | 4,535 | 900 |
| 2013/05/28 | 4,380 | 4,680 | 4,380 | 4,520 | 1,000 |
| 2013/05/27 | 4,600 | 4,800 | 4,205 | 4,520 | 6,400 |
| 2013/05/24 | 4,790 | 4,790 | 4,500 | 4,645 | 8,900 |
| 2013/05/23 | 5,050 | 5,320 | 4,505 | 4,795 | 24,300 |
| 2013/05/22 | 4,500 | 5,130 | 4,500 | 5,120 | 33,800 |
| 2013/05/21 | 4,255 | 4,425 | 4,255 | 4,425 | 4,100 |
| 2013/05/20 | 4,380 | 4,380 | 4,300 | 4,350 | 2,300 |
| 2013/05/17 | 4,440 | 4,470 | 4,220 | 4,450 | 2,500 |
| 2013/05/16 | 4,520 | 4,650 | 3,950 | 4,510 | 8,500 |
| 2013/05/15 | 4,680 | 4,680 | 4,505 | 4,620 | 11,300 |
| 2013/05/14 | 4,670 | 4,705 | 4,490 | 4,530 | 15,300 |
| 2013/05/13 | 4,390 | 4,655 | 4,390 | 4,600 | 15,200 |
| 2013/05/10 | 4,370 | 4,390 | 4,170 | 4,205 | 3,300 |
| 2013/05/09 | 4,630 | 4,715 | 4,360 | 4,395 | 8,200 |
| 2013/05/08 | 4,620 | 4,890 | 4,550 | 4,700 | 17,100 |
| 2013/05/07 | 4,890 | 4,890 | 4,280 | 4,830 | 55,200 |
| 2013/05/02 | 3,900 | 4,470 | 3,850 | 4,470 | 108,800 |
| 2013/05/01 | 3,450 | 3,850 | 3,450 | 3,770 | 50,400 |
| 2013/04/30 | 3,365 | 3,445 | 3,335 | 3,430 | 10,500 |
| 2013/04/26 | 3,380 | 3,445 | 3,325 | 3,325 | 8,000 |
| 2013/04/25 | 3,340 | 3,380 | 3,315 | 3,355 | 9,700 |
| 2013/04/24 | 3,325 | 3,380 | 3,325 | 3,360 | 6,800 |
| 2013/04/23 | 3,335 | 3,360 | 3,285 | 3,360 | 10,500 |
| 2013/04/22 | 3,375 | 3,435 | 3,285 | 3,325 | 10,600 |
| 2013/04/19 | 3,315 | 3,370 | 3,315 | 3,350 | 4,200 |
| 2013/04/18 | 3,280 | 3,380 | 3,250 | 3,340 | 19,800 |
| 2013/04/17 | 3,275 | 3,275 | 3,245 | 3,270 | 1,900 |
| 2013/04/16 | 3,315 | 3,315 | 3,170 | 3,260 | 5,800 |
| 2013/04/15 | 3,350 | 3,350 | 3,280 | 3,320 | 7,000 |
| 2013/04/12 | 3,170 | 3,280 | 3,160 | 3,265 | 5,500 |
| 2013/04/11 | 3,175 | 3,200 | 3,120 | 3,120 | 7,100 |
| 2013/04/10 | 3,235 | 3,235 | 3,150 | 3,155 | 5,600 |
| 2013/04/09 | 3,210 | 3,245 | 3,200 | 3,205 | 3,900 |
| 2013/04/08 | 3,300 | 3,300 | 3,210 | 3,210 | 3,700 |
| 2013/04/05 | 3,210 | 3,315 | 3,200 | 3,230 | 8,300 |
| 2013/04/04 | 3,380 | 3,380 | 3,250 | 3,255 | 6,300 |
| 2013/04/03 | 3,450 | 3,450 | 3,360 | 3,380 | 6,200 |
| 2013/04/02 | 3,400 | 3,470 | 3,315 | 3,420 | 7,700 |
| 2013/04/01 | 3,465 | 3,550 | 3,360 | 3,440 | 19,100 |
| 2013/03/29 | 3,350 | 3,520 | 3,310 | 3,450 | 28,700 |
| 2013/03/28 | 3,240 | 3,250 | 3,170 | 3,210 | 2,900 |
| 2013/03/27 | 3,240 | 3,250 | 3,195 | 3,250 | 2,500 |
| 2013/03/26 | 3,250 | 3,250 | 3,215 | 3,240 | 2,100 |
| 2013/03/25 | 3,250 | 3,255 | 3,185 | 3,240 | 4,400 |
| 2013/03/22 | 3,175 | 3,195 | 3,115 | 3,185 | 6,500 |
| 2013/03/21 | 3,185 | 3,230 | 3,160 | 3,170 | 6,300 |
| 2013/03/19 | 3,390 | 3,390 | 3,255 | 3,255 | 5,300 |
| 2013/03/18 | 3,300 | 3,380 | 3,280 | 3,375 | 11,200 |
| 2013/03/15 | 3,350 | 3,485 | 3,215 | 3,260 | 26,300 |
| 2013/03/14 | 3,180 | 3,325 | 3,150 | 3,230 | 8,900 |
| 2013/03/13 | 3,140 | 3,335 | 3,100 | 3,210 | 20,700 |
| 2013/03/12 | 3,080 | 3,150 | 3,000 | 3,085 | 14,800 |
| 2013/03/11 | 3,340 | 3,350 | 3,090 | 3,150 | 21,100 |
| 2013/03/08 | 3,415 | 3,425 | 3,320 | 3,320 | 12,600 |
| 2013/03/07 | 3,340 | 3,400 | 3,250 | 3,390 | 31,200 |
| 2013/03/06 | 3,350 | 3,355 | 3,300 | 3,305 | 15,200 |
| 2013/03/05 | 3,390 | 3,390 | 3,325 | 3,365 | 14,200 |
| 2013/03/04 | 3,435 | 3,450 | 3,360 | 3,395 | 15,500 |
| 2013/03/01 | 3,505 | 3,775 | 3,130 | 3,390 | 89,400 |
| 2013/02/28 | 3,600 | 3,665 | 3,510 | 3,515 | 24,900 |
| 2013/02/27 | 3,550 | 3,650 | 3,420 | 3,590 | 45,600 |
| 2013/02/26 | 3,380 | 3,400 | 3,305 | 3,305 | 18,200 |
| 2013/02/25 | 3,420 | 3,490 | 3,350 | 3,450 | 30,800 |
| 2013/02/22 | 3,305 | 3,740 | 3,260 | 3,485 | 99,000 |
| 2013/02/21 | 3,475 | 3,570 | 3,330 | 3,350 | 74,800 |
| 2013/02/20 | 3,695 | 3,795 | 3,420 | 3,430 | 144,000 |
| 2013/02/19 | 3,895 | 3,970 | 3,545 | 3,575 | 255,800 |
| 2013/02/18 | 4,245 | 4,380 | 4,245 | 4,245 | 230,600 |
| 2013/02/15 | 4,765 | 5,200 | 4,710 | 4,945 | 1,138,000 |
| 2013/02/14 | 4,160 | 4,860 | 4,020 | 4,555 | 1,382,000 |