ビューティカダンホールディングス(3041)の株価時系列情報
ビューティカダンホールディングス(3041)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 147,000 | 151,000 | 147,000 | 149,000 | 24 |
| 2006/12/28 | 158,000 | 158,000 | 150,000 | 150,000 | 69 |
| 2006/12/27 | 165,000 | 165,000 | 161,000 | 161,000 | 34 |
| 2006/12/26 | 171,000 | 171,000 | 160,000 | 162,000 | 74 |
| 2006/12/26 | 1 -> 2.00 分割 | ||||
| 2006/12/25 | 313,000 | 324,000 | 312,000 | 323,000 | 50 |
| 2006/12/22 | 319,000 | 328,000 | 316,000 | 328,000 | 31 |
| 2006/12/21 | 338,000 | 338,000 | 323,000 | 326,000 | 30 |
| 2006/12/20 | 326,000 | 339,000 | 321,000 | 339,000 | 24 |
| 2006/12/19 | 343,000 | 343,000 | 336,000 | 336,000 | 37 |
| 2006/12/18 | 327,000 | 352,000 | 327,000 | 344,000 | 116 |
| 2006/12/15 | 318,000 | 322,000 | 315,000 | 322,000 | 42 |
| 2006/12/14 | 315,000 | 317,000 | 311,000 | 316,000 | 18 |
| 2006/12/13 | 310,000 | 312,000 | 308,000 | 311,000 | 15 |
| 2006/12/12 | 315,000 | 319,000 | 310,000 | 311,000 | 59 |
| 2006/12/11 | 307,000 | 319,000 | 303,000 | 312,000 | 123 |
| 2006/12/08 | 284,000 | 315,000 | 284,000 | 305,000 | 363 |
| 2006/12/07 | 276,000 | 278,000 | 272,000 | 275,000 | 28 |
| 2006/12/06 | 267,000 | 278,000 | 266,000 | 278,000 | 41 |
| 2006/12/05 | 267,000 | 268,000 | 267,000 | 267,000 | 18 |
| 2006/12/04 | 268,000 | 270,000 | 265,000 | 265,000 | 34 |
| 2006/12/01 | 268,000 | 272,000 | 268,000 | 272,000 | 15 |
| 2006/11/30 | 275,000 | 279,000 | 270,000 | 270,000 | 27 |
| 2006/11/29 | 265,000 | 275,000 | 265,000 | 274,000 | 34 |
| 2006/11/28 | 265,000 | 268,000 | 261,000 | 266,000 | 13 |
| 2006/11/27 | 269,000 | 269,000 | 262,000 | 265,000 | 17 |
| 2006/11/24 | 268,000 | 268,000 | 261,000 | 266,000 | 26 |
| 2006/11/22 | 263,000 | 270,000 | 263,000 | 270,000 | 18 |
| 2006/11/21 | 260,000 | 265,000 | 257,000 | 261,000 | 27 |
| 2006/11/20 | 271,000 | 271,000 | 258,000 | 260,000 | 43 |
| 2006/11/17 | 276,000 | 276,000 | 266,000 | 271,000 | 23 |
| 2006/11/16 | 285,000 | 286,000 | 260,000 | 273,000 | 118 |
| 2006/11/14 | 242,000 | 245,000 | 241,000 | 243,000 | 11 |
| 2006/11/13 | 251,000 | 251,000 | 240,000 | 242,000 | 28 |
| 2006/11/10 | 251,000 | 252,000 | 251,000 | 251,000 | 3 |
| 2006/11/09 | 252,000 | 252,000 | 251,000 | 252,000 | 9 |
| 2006/11/08 | 254,000 | 254,000 | 251,000 | 252,000 | 11 |
| 2006/11/07 | 260,000 | 260,000 | 255,000 | 255,000 | 12 |
| 2006/11/06 | 265,000 | 265,000 | 252,000 | 255,000 | 16 |
| 2006/11/02 | 269,000 | 269,000 | 260,000 | 261,000 | 23 |
| 2006/11/01 | 270,000 | 270,000 | 267,000 | 270,000 | 8 |
| 2006/10/31 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2006/10/30 | 279,000 | 279,000 | 265,000 | 265,000 | 10 |
| 2006/10/27 | 280,000 | 280,000 | 277,000 | 277,000 | 6 |
| 2006/10/26 | 290,000 | 290,000 | 280,000 | 281,000 | 13 |
| 2006/10/25 | 286,000 | 286,000 | 276,000 | 279,000 | 32 |
| 2006/10/24 | 295,000 | 296,000 | 287,000 | 289,000 | 28 |
| 2006/10/23 | 293,000 | 295,000 | 285,000 | 294,000 | 28 |
| 2006/10/20 | 290,000 | 294,000 | 287,000 | 291,000 | 17 |
| 2006/10/19 | 282,000 | 293,000 | 280,000 | 293,000 | 55 |
| 2006/10/18 | 268,000 | 277,000 | 266,000 | 276,000 | 36 |
| 2006/10/17 | 275,000 | 277,000 | 270,000 | 270,000 | 64 |
| 2006/10/16 | 274,000 | 279,000 | 269,000 | 278,000 | 32 |
| 2006/10/13 | 258,000 | 268,000 | 256,000 | 268,000 | 44 |
| 2006/10/12 | 246,000 | 253,000 | 239,000 | 253,000 | 58 |
| 2006/10/11 | 262,000 | 262,000 | 242,000 | 250,000 | 112 |
| 2006/10/10 | 288,000 | 288,000 | 260,000 | 262,000 | 90 |
| 2006/10/06 | 299,000 | 299,000 | 290,000 | 290,000 | 47 |
| 2006/10/05 | 300,000 | 301,000 | 298,000 | 299,000 | 17 |
| 2006/10/04 | 306,000 | 307,000 | 299,000 | 299,000 | 47 |
| 2006/10/03 | 302,000 | 306,000 | 300,000 | 303,000 | 34 |
| 2006/10/02 | 308,000 | 308,000 | 301,000 | 302,000 | 48 |
| 2006/09/29 | 317,000 | 317,000 | 305,000 | 307,000 | 93 |
| 2006/09/28 | 301,000 | 313,000 | 298,000 | 312,000 | 83 |
| 2006/09/27 | 296,000 | 305,000 | 295,000 | 301,000 | 117 |
| 2006/09/26 | 313,000 | 313,000 | 299,000 | 301,000 | 53 |
| 2006/09/25 | 305,000 | 317,000 | 301,000 | 310,000 | 141 |
| 2006/09/22 | 295,000 | 300,000 | 289,000 | 300,000 | 182 |
| 2006/09/21 | 321,000 | 321,000 | 299,000 | 304,000 | 201 |
| 2006/09/20 | 338,000 | 338,000 | 317,000 | 325,000 | 66 |
| 2006/09/19 | 358,000 | 358,000 | 338,000 | 343,000 | 59 |
| 2006/09/15 | 345,000 | 349,000 | 343,000 | 349,000 | 62 |
| 2006/09/14 | 362,000 | 362,000 | 343,000 | 352,000 | 97 |
| 2006/09/13 | 364,000 | 364,000 | 356,000 | 362,000 | 43 |
| 2006/09/12 | 360,000 | 362,000 | 352,000 | 359,000 | 74 |
| 2006/09/11 | 371,000 | 371,000 | 360,000 | 360,000 | 35 |
| 2006/09/08 | 368,000 | 368,000 | 362,000 | 368,000 | 74 |
| 2006/09/07 | 378,000 | 378,000 | 366,000 | 370,000 | 96 |
| 2006/09/06 | 374,000 | 375,000 | 362,000 | 364,000 | 76 |
| 2006/09/05 | 364,000 | 369,000 | 362,000 | 366,000 | 68 |
| 2006/09/04 | 363,000 | 368,000 | 362,000 | 362,000 | 96 |
| 2006/09/01 | 372,000 | 372,000 | 360,000 | 360,000 | 84 |
| 2006/08/31 | 372,000 | 375,000 | 366,000 | 372,000 | 108 |
| 2006/08/30 | 388,000 | 389,000 | 370,000 | 379,000 | 132 |
| 2006/08/29 | 383,000 | 385,000 | 380,000 | 385,000 | 121 |
| 2006/08/28 | 400,000 | 400,000 | 380,000 | 380,000 | 168 |
| 2006/08/25 | 397,000 | 407,000 | 392,000 | 396,000 | 257 |
| 2006/08/24 | 406,000 | 407,000 | 392,000 | 395,000 | 221 |
| 2006/08/23 | 391,000 | 410,000 | 390,000 | 407,000 | 378 |
| 2006/08/22 | 396,000 | 396,000 | 390,000 | 392,000 | 54 |
| 2006/08/21 | 395,000 | 401,000 | 385,000 | 393,000 | 155 |
| 2006/08/18 | 393,000 | 402,000 | 386,000 | 391,000 | 228 |
| 2006/08/17 | 401,000 | 407,000 | 391,000 | 392,000 | 208 |
| 2006/08/16 | 404,000 | 406,000 | 395,000 | 398,000 | 338 |
| 2006/08/15 | 416,000 | 420,000 | 402,000 | 409,000 | 773 |
| 2006/08/14 | 410,000 | 431,000 | 410,000 | 431,000 | 1,754 |
| 2006/08/11 | 382,000 | 384,000 | 379,000 | 381,000 | 52 |
| 2006/08/10 | 379,000 | 382,000 | 376,000 | 382,000 | 55 |
| 2006/08/09 | 384,000 | 385,000 | 378,000 | 381,000 | 78 |
| 2006/08/08 | 377,000 | 388,000 | 372,000 | 381,000 | 114 |
| 2006/08/07 | 391,000 | 400,000 | 380,000 | 381,000 | 374 |
| 2006/08/04 | 369,000 | 415,000 | 368,000 | 401,000 | 1,413 |
| 2006/08/03 | 383,000 | 384,000 | 366,000 | 369,000 | 212 |
| 2006/08/02 | 354,000 | 380,000 | 353,000 | 378,000 | 267 |
| 2006/08/01 | 353,000 | 363,000 | 348,000 | 357,000 | 156 |
| 2006/07/31 | 357,000 | 359,000 | 350,000 | 351,000 | 116 |
| 2006/07/28 | 352,000 | 358,000 | 344,000 | 352,000 | 102 |
| 2006/07/27 | 351,000 | 355,000 | 345,000 | 349,000 | 130 |
| 2006/07/26 | 366,000 | 366,000 | 355,000 | 356,000 | 117 |
| 2006/07/25 | 374,000 | 380,000 | 363,000 | 363,000 | 250 |
| 2006/07/24 | 355,000 | 375,000 | 341,000 | 363,000 | 336 |
| 2006/07/21 | 361,000 | 365,000 | 355,000 | 359,000 | 258 |
| 2006/07/20 | 368,000 | 388,000 | 364,000 | 371,000 | 1,157 |
| 2006/07/19 | 389,000 | 396,000 | 353,000 | 353,000 | 683 |
| 2006/07/18 | 375,000 | 403,000 | 361,000 | 375,000 | 2,818 |
| 2006/07/14 | 355,000 | 406,000 | 353,000 | 365,000 | 2,826 |
| 2006/07/13 | 385,000 | 390,000 | 360,000 | 363,000 | 1,234 |
| 2006/07/12 | 485,000 | 500,000 | 400,000 | 400,000 | 5,904 |
| 2006/07/11 | 425,000 | 450,000 | 417,000 | 450,000 | 3,661 |
| 2006/07/10 | 370,000 | 400,000 | 366,000 | 399,000 | 2,437 |
| 2006/07/07 | 365,000 | 365,000 | 343,000 | 350,000 | 320 |
| 2006/07/06 | 355,000 | 369,000 | 348,000 | 356,000 | 544 |
| 2006/07/05 | 347,000 | 378,000 | 343,000 | 357,000 | 1,536 |
| 2006/07/04 | 342,000 | 379,000 | 339,000 | 353,000 | 2,249 |
| 2006/07/03 | 338,000 | 347,000 | 331,000 | 338,000 | 503 |
| 2006/06/30 | 352,000 | 352,000 | 333,000 | 335,000 | 638 |
| 2006/06/29 | 345,000 | 362,000 | 330,000 | 343,000 | 2,089 |
| 2006/06/28 | 325,000 | 347,000 | 320,000 | 335,000 | 1,141 |
| 2006/06/27 | 360,000 | 367,000 | 331,000 | 335,000 | 2,490 |
| 2006/06/26 | 334,000 | 374,000 | 328,000 | 360,000 | 5,190 |
| 2006/06/23 | 355,000 | 362,000 | 323,000 | 324,000 | 2,385 |
| 2006/06/22 | 391,000 | 392,000 | 345,000 | 364,000 | 5,177 |
| 2006/06/21 | 411,000 | 415,000 | 386,000 | 386,000 | 2,714 |
| 2006/06/20 | 486,000 | 513,000 | 436,000 | 436,000 | 8,749 |
| 2006/06/19 | 502,000 | 589,000 | 446,000 | 536,000 | 7,053 |