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 |
|---|---|---|---|---|---|
| 2007/12/28 | 69,200 | 69,800 | 69,200 | 69,200 | 5 |
| 2007/12/27 | 69,600 | 71,200 | 69,600 | 69,800 | 21 |
| 2007/12/26 | 69,900 | 71,000 | 69,400 | 69,500 | 38 |
| 2007/12/25 | 72,900 | 72,900 | 69,000 | 70,000 | 42 |
| 2007/12/21 | 74,100 | 74,100 | 71,800 | 73,000 | 19 |
| 2007/12/20 | 73,100 | 73,200 | 73,100 | 73,100 | 5 |
| 2007/12/19 | 74,000 | 74,000 | 71,100 | 73,000 | 13 |
| 2007/12/18 | 74,000 | 76,000 | 74,000 | 76,000 | 21 |
| 2007/12/17 | 77,000 | 78,000 | 76,000 | 76,000 | 17 |
| 2007/12/14 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2007/12/13 | 76,500 | 77,900 | 76,000 | 77,000 | 11 |
| 2007/12/12 | 77,000 | 79,500 | 77,000 | 78,000 | 13 |
| 2007/12/11 | 81,800 | 82,000 | 78,000 | 80,000 | 42 |
| 2007/12/10 | 81,000 | 81,900 | 78,000 | 81,000 | 27 |
| 2007/12/07 | 82,000 | 82,500 | 82,000 | 82,000 | 8 |
| 2007/12/06 | 81,500 | 82,400 | 80,000 | 80,200 | 28 |
| 2007/12/05 | 83,000 | 83,000 | 80,000 | 81,000 | 13 |
| 2007/12/04 | 83,500 | 83,500 | 79,000 | 82,400 | 66 |
| 2007/12/03 | 84,000 | 85,000 | 82,000 | 83,500 | 68 |
| 2007/11/30 | 89,900 | 89,900 | 83,000 | 86,000 | 37 |
| 2007/11/29 | 88,700 | 89,700 | 87,500 | 88,500 | 26 |
| 2007/11/28 | 87,000 | 89,700 | 84,200 | 89,700 | 33 |
| 2007/11/27 | 89,500 | 89,500 | 84,700 | 86,000 | 25 |
| 2007/11/26 | 94,000 | 94,000 | 89,500 | 89,500 | 39 |
| 2007/11/22 | 89,500 | 90,000 | 88,100 | 90,000 | 15 |
| 2007/11/21 | 91,600 | 92,000 | 91,000 | 91,500 | 9 |
| 2007/11/20 | 92,000 | 92,000 | 86,000 | 91,500 | 37 |
| 2007/11/19 | 94,100 | 96,000 | 93,000 | 93,000 | 27 |
| 2007/11/16 | 95,000 | 95,000 | 93,000 | 93,500 | 15 |
| 2007/11/15 | 101,000 | 101,000 | 95,000 | 95,000 | 38 |
| 2007/11/14 | 96,900 | 105,000 | 96,100 | 98,900 | 43 |
| 2007/11/13 | 96,600 | 98,000 | 96,000 | 96,100 | 15 |
| 2007/11/12 | 96,000 | 97,000 | 93,500 | 96,600 | 54 |
| 2007/11/09 | 99,000 | 104,000 | 95,900 | 101,000 | 90 |
| 2007/11/08 | 95,500 | 98,000 | 95,500 | 98,000 | 51 |
| 2007/11/07 | 97,700 | 99,900 | 97,500 | 97,500 | 45 |
| 2007/11/06 | 98,000 | 99,500 | 97,000 | 97,600 | 67 |
| 2007/11/05 | 100,000 | 115,000 | 98,200 | 102,000 | 307 |
| 2007/11/02 | 98,900 | 103,000 | 93,100 | 100,000 | 215 |
| 2007/11/01 | 116,000 | 116,000 | 92,600 | 99,000 | 387 |
| 2007/10/31 | 140,000 | 146,000 | 108,000 | 112,000 | 485 |
| 2007/10/30 | 128,000 | 128,000 | 124,000 | 128,000 | 257 |
| 2007/10/29 | 105,000 | 108,000 | 103,000 | 108,000 | 67 |
| 2007/10/26 | 92,300 | 100,000 | 91,000 | 98,000 | 141 |
| 2007/10/25 | 89,300 | 92,300 | 87,000 | 90,000 | 99 |
| 2007/10/24 | 83,000 | 88,700 | 82,000 | 87,000 | 75 |
| 2007/10/23 | 78,500 | 83,700 | 78,500 | 80,000 | 98 |
| 2007/10/22 | 71,600 | 74,400 | 69,500 | 74,400 | 96 |
| 2007/10/19 | 69,500 | 72,000 | 69,000 | 71,000 | 24 |
| 2007/10/18 | 69,000 | 69,500 | 67,500 | 69,500 | 8 |
| 2007/10/17 | 68,200 | 69,000 | 66,900 | 69,000 | 17 |
| 2007/10/16 | 72,400 | 72,400 | 68,300 | 68,700 | 12 |
| 2007/10/15 | 70,100 | 71,400 | 69,500 | 71,400 | 27 |
| 2007/10/12 | 69,500 | 71,100 | 68,000 | 71,100 | 20 |
| 2007/10/11 | 68,600 | 69,500 | 66,500 | 69,500 | 30 |
| 2007/10/10 | 71,100 | 71,100 | 66,600 | 69,000 | 73 |
| 2007/10/09 | 63,000 | 66,600 | 63,000 | 66,600 | 38 |
| 2007/10/05 | 59,600 | 61,600 | 58,100 | 61,600 | 27 |
| 2007/10/04 | 57,000 | 59,000 | 57,000 | 59,000 | 29 |
| 2007/10/03 | 54,700 | 58,000 | 54,500 | 58,000 | 36 |
| 2007/10/02 | 56,000 | 56,500 | 54,900 | 55,000 | 13 |
| 2007/10/01 | 57,200 | 57,200 | 55,500 | 55,500 | 28 |
| 2007/09/28 | 57,700 | 57,700 | 54,500 | 55,000 | 82 |
| 2007/09/27 | 53,000 | 57,000 | 53,000 | 55,200 | 24 |
| 2007/09/26 | 51,500 | 53,000 | 51,100 | 52,100 | 47 |
| 2007/09/25 | 52,500 | 52,500 | 51,000 | 51,000 | 15 |
| 2007/09/21 | 52,600 | 52,600 | 52,500 | 52,500 | 6 |
| 2007/09/20 | 53,200 | 54,000 | 52,700 | 52,700 | 9 |
| 2007/09/19 | 56,900 | 56,900 | 52,600 | 53,100 | 21 |
| 2007/09/18 | 56,900 | 57,500 | 56,400 | 56,400 | 9 |
| 2007/09/14 | 55,000 | 57,500 | 55,000 | 57,400 | 18 |
| 2007/09/13 | 55,000 | 55,100 | 55,000 | 55,000 | 4 |
| 2007/09/12 | 55,000 | 55,000 | 55,000 | 55,000 | 10 |
| 2007/09/11 | 57,500 | 57,500 | 54,000 | 54,000 | 48 |
| 2007/09/10 | 53,000 | 56,500 | 53,000 | 56,500 | 91 |
| 2007/09/07 | 56,500 | 56,500 | 55,000 | 55,000 | 27 |
| 2007/09/06 | 59,900 | 60,000 | 59,400 | 60,000 | 12 |
| 2007/09/05 | 61,500 | 62,000 | 60,000 | 60,000 | 55 |
| 2007/09/04 | 63,000 | 63,000 | 61,500 | 61,500 | 31 |
| 2007/09/03 | 61,500 | 64,000 | 61,500 | 64,000 | 4 |
| 2007/08/31 | 64,200 | 64,200 | 64,000 | 64,000 | 7 |
| 2007/08/30 | 64,000 | 64,200 | 64,000 | 64,200 | 6 |
| 2007/08/29 | 64,800 | 64,800 | 64,000 | 64,000 | 7 |
| 2007/08/28 | 65,000 | 65,200 | 65,000 | 65,200 | 4 |
| 2007/08/27 | 65,800 | 65,800 | 65,200 | 65,200 | 21 |
| 2007/08/24 | 65,200 | 65,200 | 64,800 | 64,800 | 15 |
| 2007/08/23 | 64,500 | 65,000 | 64,500 | 65,000 | 9 |
| 2007/08/22 | 66,000 | 66,000 | 66,000 | 66,000 | 6 |
| 2007/08/21 | 68,000 | 68,000 | 67,000 | 68,000 | 43 |
| 2007/08/20 | 68,000 | 68,200 | 68,000 | 68,000 | 10 |
| 2007/08/17 | 68,500 | 70,000 | 68,000 | 69,000 | 38 |
| 2007/08/16 | 73,000 | 73,000 | 70,000 | 73,000 | 35 |
| 2007/08/15 | 73,400 | 73,500 | 73,000 | 73,300 | 20 |
| 2007/08/14 | 75,900 | 76,000 | 75,900 | 76,000 | 5 |
| 2007/08/13 | 76,500 | 79,900 | 75,000 | 79,900 | 9 |
| 2007/08/10 | 75,000 | 76,500 | 75,000 | 76,500 | 32 |
| 2007/08/09 | 78,500 | 78,500 | 75,400 | 75,500 | 33 |
| 2007/08/08 | 78,400 | 78,500 | 78,400 | 78,400 | 6 |
| 2007/08/07 | 79,000 | 80,000 | 79,000 | 79,000 | 5 |
| 2007/08/06 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/08/03 | 78,900 | 79,000 | 78,900 | 79,000 | 29 |
| 2007/08/02 | 79,900 | 79,900 | 78,900 | 78,900 | 38 |
| 2007/08/01 | 80,100 | 81,000 | 80,000 | 80,000 | 4 |
| 2007/07/31 | 79,000 | 80,000 | 79,000 | 80,000 | 18 |
| 2007/07/30 | 79,800 | 79,800 | 78,900 | 78,900 | 17 |
| 2007/07/27 | 80,000 | 80,000 | 80,000 | 80,000 | 60 |
| 2007/07/26 | 84,600 | 84,600 | 80,000 | 80,200 | 30 |
| 2007/07/25 | 82,600 | 82,600 | 80,500 | 80,600 | 29 |
| 2007/07/24 | 83,500 | 83,500 | 82,000 | 82,500 | 17 |
| 2007/07/23 | 84,500 | 84,500 | 83,500 | 83,600 | 21 |
| 2007/07/20 | 85,000 | 86,500 | 85,000 | 86,500 | 27 |
| 2007/07/19 | 85,000 | 85,200 | 85,000 | 85,100 | 13 |
| 2007/07/18 | 84,500 | 86,000 | 84,500 | 85,600 | 19 |
| 2007/07/17 | 84,700 | 86,500 | 83,300 | 86,500 | 72 |
| 2007/07/13 | 91,500 | 91,700 | 91,500 | 91,700 | 16 |
| 2007/07/12 | 91,600 | 91,600 | 91,500 | 91,500 | 6 |
| 2007/07/11 | 91,500 | 92,100 | 91,300 | 91,500 | 43 |
| 2007/07/10 | 92,100 | 92,100 | 91,500 | 91,500 | 10 |
| 2007/07/09 | 91,600 | 92,200 | 91,600 | 92,200 | 6 |
| 2007/07/06 | 91,600 | 91,900 | 91,600 | 91,900 | 4 |
| 2007/07/05 | 91,500 | 92,500 | 91,500 | 91,500 | 10 |
| 2007/07/04 | 91,700 | 92,500 | 91,500 | 91,500 | 51 |
| 2007/07/03 | 93,100 | 93,100 | 92,000 | 93,000 | 9 |
| 2007/07/02 | 93,300 | 93,400 | 92,000 | 93,000 | 15 |
| 2007/06/29 | 93,400 | 94,000 | 91,500 | 91,500 | 67 |
| 2007/06/28 | 91,600 | 92,900 | 91,500 | 92,700 | 32 |
| 2007/06/27 | 91,500 | 91,600 | 91,500 | 91,600 | 42 |
| 2007/06/26 | 92,300 | 92,300 | 91,500 | 91,500 | 48 |
| 2007/06/25 | 91,500 | 92,400 | 91,400 | 92,000 | 19 |
| 2007/06/22 | 90,600 | 92,000 | 90,600 | 91,000 | 9 |
| 2007/06/21 | 93,300 | 93,500 | 91,100 | 91,100 | 57 |
| 2007/06/20 | 92,000 | 93,500 | 92,000 | 93,500 | 27 |
| 2007/06/19 | 93,000 | 93,000 | 91,700 | 92,200 | 29 |
| 2007/06/18 | 90,300 | 92,300 | 90,300 | 92,300 | 33 |
| 2007/06/15 | 88,100 | 91,000 | 88,100 | 89,500 | 78 |
| 2007/06/14 | 89,000 | 90,000 | 89,000 | 90,000 | 9 |
| 2007/06/13 | 88,200 | 88,200 | 88,000 | 88,100 | 11 |
| 2007/06/12 | 90,000 | 90,000 | 89,000 | 89,500 | 11 |
| 2007/06/11 | 89,000 | 90,000 | 89,000 | 89,300 | 13 |
| 2007/06/08 | 89,000 | 89,500 | 88,900 | 89,000 | 21 |
| 2007/06/07 | 89,100 | 89,300 | 89,000 | 89,300 | 26 |
| 2007/06/06 | 90,400 | 90,400 | 89,300 | 89,300 | 22 |
| 2007/06/05 | 90,800 | 90,800 | 89,500 | 90,500 | 24 |
| 2007/06/04 | 89,000 | 89,500 | 88,700 | 89,000 | 18 |
| 2007/06/01 | 88,500 | 89,000 | 88,500 | 88,500 | 17 |
| 2007/05/31 | 87,800 | 88,800 | 87,500 | 88,800 | 20 |
| 2007/05/30 | 86,200 | 89,000 | 86,200 | 88,800 | 24 |
| 2007/05/29 | 86,600 | 88,900 | 86,600 | 87,200 | 13 |
| 2007/05/28 | 90,000 | 90,000 | 87,000 | 87,000 | 29 |
| 2007/05/25 | 85,500 | 86,600 | 83,700 | 86,000 | 21 |
| 2007/05/24 | 86,000 | 86,000 | 85,000 | 86,000 | 10 |
| 2007/05/23 | 86,000 | 86,500 | 85,100 | 86,400 | 24 |
| 2007/05/22 | 78,400 | 85,300 | 78,400 | 85,300 | 88 |
| 2007/05/21 | 86,000 | 86,000 | 82,000 | 83,200 | 54 |
| 2007/05/18 | 87,700 | 87,700 | 84,500 | 85,500 | 72 |
| 2007/05/17 | 87,000 | 88,500 | 86,600 | 87,700 | 29 |
| 2007/05/16 | 90,600 | 92,000 | 87,200 | 89,000 | 77 |
| 2007/05/15 | 97,500 | 97,700 | 91,800 | 92,100 | 115 |
| 2007/05/14 | 98,000 | 98,000 | 90,100 | 90,500 | 343 |
| 2007/05/11 | 86,000 | 96,800 | 86,000 | 96,800 | 1,267 |
| 2007/05/10 | 105,000 | 105,000 | 105,000 | 105,000 | 23 |
| 2007/05/09 | 129,000 | 129,000 | 124,000 | 125,000 | 99 |
| 2007/05/08 | 129,000 | 129,000 | 125,000 | 125,000 | 21 |
| 2007/05/07 | 125,000 | 129,000 | 124,000 | 128,000 | 56 |
| 2007/05/02 | 132,000 | 132,000 | 127,000 | 127,000 | 25 |
| 2007/05/01 | 130,000 | 130,000 | 125,000 | 128,000 | 33 |
| 2007/04/27 | 125,000 | 132,000 | 123,000 | 128,000 | 39 |
| 2007/04/26 | 128,000 | 129,000 | 125,000 | 125,000 | 27 |
| 2007/04/25 | 126,000 | 130,000 | 124,000 | 126,000 | 49 |
| 2007/04/24 | 125,000 | 128,000 | 125,000 | 125,000 | 34 |
| 2007/04/23 | 130,000 | 130,000 | 125,000 | 125,000 | 25 |
| 2007/04/20 | 131,000 | 134,000 | 131,000 | 131,000 | 10 |
| 2007/04/19 | 133,000 | 133,000 | 131,000 | 132,000 | 24 |
| 2007/04/18 | 135,000 | 135,000 | 131,000 | 134,000 | 21 |
| 2007/04/17 | 137,000 | 137,000 | 136,000 | 136,000 | 6 |
| 2007/04/16 | 137,000 | 137,000 | 135,000 | 137,000 | 13 |
| 2007/04/13 | 140,000 | 140,000 | 137,000 | 138,000 | 22 |
| 2007/04/12 | 141,000 | 142,000 | 139,000 | 142,000 | 51 |
| 2007/04/11 | 137,000 | 155,000 | 137,000 | 147,000 | 274 |
| 2007/04/10 | 136,000 | 138,000 | 135,000 | 135,000 | 24 |
| 2007/04/09 | 135,000 | 137,000 | 135,000 | 136,000 | 23 |
| 2007/04/06 | 135,000 | 135,000 | 134,000 | 134,000 | 10 |
| 2007/04/05 | 134,000 | 135,000 | 133,000 | 134,000 | 20 |
| 2007/04/04 | 132,000 | 134,000 | 132,000 | 132,000 | 13 |
| 2007/04/03 | 133,000 | 133,000 | 130,000 | 132,000 | 12 |
| 2007/04/02 | 132,000 | 132,000 | 132,000 | 132,000 | 5 |
| 2007/03/30 | 133,000 | 133,000 | 132,000 | 132,000 | 21 |
| 2007/03/29 | 133,000 | 133,000 | 133,000 | 133,000 | 10 |
| 2007/03/28 | 135,000 | 135,000 | 133,000 | 133,000 | 8 |
| 2007/03/27 | 134,000 | 135,000 | 132,000 | 133,000 | 37 |
| 2007/03/26 | 138,000 | 138,000 | 134,000 | 134,000 | 35 |
| 2007/03/23 | 134,000 | 138,000 | 134,000 | 134,000 | 45 |
| 2007/03/22 | 138,000 | 138,000 | 130,000 | 133,000 | 49 |
| 2007/03/20 | 137,000 | 137,000 | 133,000 | 136,000 | 12 |
| 2007/03/19 | 134,000 | 137,000 | 134,000 | 136,000 | 19 |
| 2007/03/16 | 135,000 | 138,000 | 135,000 | 138,000 | 14 |
| 2007/03/15 | 132,000 | 138,000 | 132,000 | 136,000 | 31 |
| 2007/03/14 | 133,000 | 133,000 | 130,000 | 131,000 | 27 |
| 2007/03/13 | 137,000 | 137,000 | 135,000 | 135,000 | 10 |
| 2007/03/12 | 134,000 | 135,000 | 133,000 | 134,000 | 11 |
| 2007/03/09 | 135,000 | 135,000 | 133,000 | 134,000 | 19 |
| 2007/03/08 | 133,000 | 135,000 | 130,000 | 135,000 | 33 |
| 2007/03/07 | 132,000 | 134,000 | 132,000 | 133,000 | 10 |
| 2007/03/06 | 130,000 | 134,000 | 125,000 | 131,000 | 51 |
| 2007/03/05 | 136,000 | 136,000 | 131,000 | 131,000 | 29 |
| 2007/03/02 | 137,000 | 138,000 | 135,000 | 138,000 | 25 |
| 2007/03/01 | 141,000 | 141,000 | 137,000 | 137,000 | 34 |
| 2007/02/28 | 141,000 | 141,000 | 133,000 | 141,000 | 82 |
| 2007/02/27 | 148,000 | 148,000 | 145,000 | 145,000 | 11 |
| 2007/02/26 | 150,000 | 150,000 | 144,000 | 144,000 | 27 |
| 2007/02/23 | 144,000 | 148,000 | 142,000 | 148,000 | 45 |
| 2007/02/22 | 138,000 | 143,000 | 138,000 | 140,000 | 30 |
| 2007/02/21 | 139,000 | 144,000 | 139,000 | 140,000 | 25 |
| 2007/02/20 | 144,000 | 144,000 | 136,000 | 142,000 | 97 |
| 2007/02/19 | 144,000 | 144,000 | 142,000 | 143,000 | 18 |
| 2007/02/16 | 145,000 | 145,000 | 144,000 | 145,000 | 11 |
| 2007/02/15 | 147,000 | 148,000 | 144,000 | 145,000 | 26 |
| 2007/02/14 | 144,000 | 148,000 | 142,000 | 146,000 | 41 |
| 2007/02/13 | 148,000 | 149,000 | 146,000 | 146,000 | 15 |
| 2007/02/09 | 149,000 | 150,000 | 148,000 | 149,000 | 17 |
| 2007/02/08 | 149,000 | 151,000 | 149,000 | 150,000 | 45 |
| 2007/02/07 | 152,000 | 153,000 | 148,000 | 151,000 | 54 |
| 2007/02/06 | 150,000 | 152,000 | 149,000 | 152,000 | 28 |
| 2007/02/05 | 149,000 | 149,000 | 147,000 | 148,000 | 17 |
| 2007/02/02 | 146,000 | 149,000 | 146,000 | 147,000 | 20 |
| 2007/02/01 | 145,000 | 147,000 | 145,000 | 145,000 | 18 |
| 2007/01/31 | 147,000 | 148,000 | 142,000 | 147,000 | 33 |
| 2007/01/30 | 150,000 | 152,000 | 148,000 | 148,000 | 31 |
| 2007/01/29 | 152,000 | 153,000 | 150,000 | 150,000 | 30 |
| 2007/01/26 | 150,000 | 152,000 | 150,000 | 152,000 | 25 |
| 2007/01/25 | 154,000 | 155,000 | 152,000 | 152,000 | 23 |
| 2007/01/24 | 152,000 | 154,000 | 151,000 | 153,000 | 37 |
| 2007/01/23 | 159,000 | 159,000 | 153,000 | 155,000 | 49 |
| 2007/01/22 | 155,000 | 158,000 | 154,000 | 157,000 | 93 |
| 2007/01/19 | 155,000 | 156,000 | 149,000 | 153,000 | 178 |
| 2007/01/18 | 150,000 | 154,000 | 148,000 | 153,000 | 136 |
| 2007/01/17 | 145,000 | 148,000 | 144,000 | 148,000 | 46 |
| 2007/01/16 | 144,000 | 147,000 | 144,000 | 147,000 | 14 |
| 2007/01/15 | 147,000 | 147,000 | 142,000 | 143,000 | 41 |
| 2007/01/12 | 146,000 | 146,000 | 144,000 | 146,000 | 55 |
| 2007/01/11 | 142,000 | 143,000 | 140,000 | 143,000 | 14 |
| 2007/01/10 | 148,000 | 148,000 | 138,000 | 142,000 | 50 |
| 2007/01/09 | 150,000 | 150,000 | 136,000 | 147,000 | 110 |
| 2007/01/05 | 155,000 | 155,000 | 150,000 | 151,000 | 43 |
| 2007/01/04 | 150,000 | 152,000 | 148,000 | 152,000 | 21 |