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 |
|---|---|---|---|---|---|
| 2008/12/30 | 47,500 | 47,500 | 47,500 | 47,500 | 3 |
| 2008/12/29 | 45,800 | 46,100 | 45,400 | 46,100 | 3 |
| 2008/12/26 | 44,900 | 45,000 | 44,900 | 45,000 | 12 |
| 2008/12/25 | 44,900 | 45,000 | 44,550 | 44,750 | 12 |
| 2008/12/24 | 46,000 | 46,000 | 44,800 | 44,850 | 15 |
| 2008/12/22 | 47,000 | 47,000 | 47,000 | 47,000 | 10 |
| 2008/12/19 | 47,000 | 47,050 | 47,000 | 47,050 | 16 |
| 2008/12/18 | 48,600 | 48,600 | 47,500 | 47,500 | 4 |
| 2008/12/17 | 48,500 | 48,550 | 48,500 | 48,550 | 12 |
| 2008/12/16 | 49,700 | 50,000 | 48,100 | 48,100 | 23 |
| 2008/12/15 | 49,150 | 51,100 | 49,000 | 51,100 | 10 |
| 2008/12/12 | 50,000 | 50,100 | 49,000 | 49,000 | 4 |
| 2008/12/11 | 49,950 | 50,000 | 49,950 | 50,000 | 5 |
| 2008/12/10 | 49,500 | 50,000 | 49,500 | 50,000 | 3 |
| 2008/12/09 | 47,950 | 50,000 | 47,950 | 50,000 | 7 |
| 2008/12/08 | 50,500 | 50,500 | 50,000 | 50,000 | 3 |
| 2008/12/05 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2008/12/01 | 54,400 | 54,400 | 54,400 | 54,400 | 21 |
| 2008/11/28 | 49,500 | 50,500 | 49,500 | 50,500 | 11 |
| 2008/11/27 | 49,450 | 49,500 | 49,000 | 49,000 | 4 |
| 2008/11/26 | 49,900 | 49,900 | 49,500 | 49,500 | 3 |
| 2008/11/21 | 46,500 | 46,500 | 46,500 | 46,500 | 1 |
| 2008/11/20 | 46,500 | 46,500 | 46,500 | 46,500 | 4 |
| 2008/11/19 | 47,900 | 47,900 | 47,900 | 47,900 | 1 |
| 2008/11/18 | 47,900 | 47,900 | 47,900 | 47,900 | 5 |
| 2008/11/17 | 46,400 | 46,400 | 46,400 | 46,400 | 2 |
| 2008/11/14 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2008/11/12 | 49,550 | 49,550 | 49,500 | 49,500 | 11 |
| 2008/11/10 | 45,400 | 45,550 | 45,400 | 45,550 | 2 |
| 2008/11/07 | 45,400 | 46,000 | 45,400 | 46,000 | 2 |
| 2008/11/06 | 49,400 | 49,400 | 49,400 | 49,400 | 3 |
| 2008/11/05 | 47,950 | 48,500 | 47,950 | 48,500 | 3 |
| 2008/11/04 | 47,950 | 47,950 | 47,950 | 47,950 | 29 |
| 2008/10/31 | 43,800 | 43,950 | 43,800 | 43,950 | 3 |
| 2008/10/30 | 41,750 | 41,900 | 41,500 | 41,500 | 7 |
| 2008/10/29 | 43,550 | 43,750 | 41,500 | 41,500 | 8 |
| 2008/10/28 | 42,150 | 42,150 | 40,600 | 40,750 | 17 |
| 2008/10/27 | 43,800 | 43,800 | 43,350 | 43,750 | 10 |
| 2008/10/24 | 46,750 | 46,800 | 46,750 | 46,800 | 3 |
| 2008/10/22 | 49,200 | 49,200 | 49,200 | 49,200 | 1 |
| 2008/10/21 | 45,500 | 46,800 | 45,500 | 46,800 | 4 |
| 2008/10/20 | 40,900 | 42,800 | 40,900 | 42,800 | 4 |
| 2008/10/14 | 40,500 | 42,500 | 40,500 | 42,500 | 9 |
| 2008/10/10 | 40,000 | 40,100 | 38,300 | 38,500 | 39 |
| 2008/10/09 | 40,000 | 40,100 | 40,000 | 40,100 | 16 |
| 2008/10/08 | 45,000 | 45,600 | 42,800 | 42,800 | 34 |
| 2008/10/07 | 43,000 | 45,000 | 43,000 | 45,000 | 25 |
| 2008/10/06 | 43,500 | 43,500 | 43,500 | 43,500 | 12 |
| 2008/10/03 | 43,500 | 43,550 | 43,500 | 43,500 | 14 |
| 2008/10/02 | 44,500 | 44,500 | 44,000 | 44,000 | 5 |
| 2008/10/01 | 48,300 | 48,300 | 44,500 | 44,500 | 27 |
| 2008/09/30 | 45,100 | 45,100 | 44,000 | 44,500 | 36 |
| 2008/09/29 | 45,550 | 45,600 | 45,500 | 45,500 | 9 |
| 2008/09/26 | 45,550 | 45,550 | 45,550 | 45,550 | 3 |
| 2008/09/25 | 45,900 | 46,300 | 45,900 | 45,950 | 3 |
| 2008/09/24 | 45,300 | 45,300 | 44,900 | 44,900 | 11 |
| 2008/09/22 | 48,000 | 48,000 | 45,200 | 45,200 | 20 |
| 2008/09/19 | 45,000 | 48,000 | 45,000 | 48,000 | 2 |
| 2008/09/18 | 44,800 | 47,800 | 44,800 | 47,800 | 6 |
| 2008/09/17 | 43,550 | 46,000 | 43,550 | 46,000 | 19 |
| 2008/09/16 | 43,150 | 43,500 | 43,000 | 43,000 | 16 |
| 2008/09/12 | 44,000 | 44,500 | 43,000 | 44,500 | 14 |
| 2008/09/11 | 44,300 | 44,300 | 44,300 | 44,300 | 5 |
| 2008/09/10 | 44,850 | 44,850 | 44,850 | 44,850 | 2 |
| 2008/09/09 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/09/08 | 45,100 | 48,600 | 44,700 | 44,700 | 9 |
| 2008/09/05 | 45,000 | 45,000 | 44,600 | 44,600 | 3 |
| 2008/09/04 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/09/03 | 45,150 | 46,000 | 45,150 | 45,150 | 34 |
| 2008/09/02 | 53,500 | 53,500 | 49,000 | 50,000 | 19 |
| 2008/09/01 | 53,700 | 53,700 | 53,700 | 53,700 | 20 |
| 2008/08/29 | 51,500 | 51,600 | 49,600 | 49,650 | 8 |
| 2008/08/28 | 48,100 | 52,000 | 48,100 | 52,000 | 52 |
| 2008/08/27 | 46,500 | 48,100 | 46,500 | 48,100 | 21 |
| 2008/08/26 | 45,900 | 46,000 | 45,900 | 46,000 | 11 |
| 2008/08/25 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2008/08/22 | 44,100 | 44,200 | 44,100 | 44,200 | 3 |
| 2008/08/21 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/08/20 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2008/08/19 | 44,100 | 44,100 | 44,100 | 44,100 | 8 |
| 2008/08/15 | 44,000 | 45,600 | 44,000 | 44,100 | 16 |
| 2008/08/14 | 45,400 | 45,400 | 45,100 | 45,100 | 7 |
| 2008/08/12 | 45,100 | 45,100 | 45,100 | 45,100 | 5 |
| 2008/08/11 | 45,250 | 46,000 | 45,200 | 46,000 | 3 |
| 2008/08/08 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
| 2008/08/07 | 46,000 | 46,000 | 45,100 | 45,100 | 2 |
| 2008/08/05 | 45,300 | 45,300 | 45,100 | 45,100 | 11 |
| 2008/08/04 | 45,400 | 45,500 | 45,200 | 45,200 | 3 |
| 2008/08/01 | 47,300 | 47,300 | 45,000 | 45,000 | 40 |
| 2008/07/31 | 46,700 | 46,700 | 45,300 | 45,300 | 5 |
| 2008/07/30 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2008/07/29 | 45,400 | 45,400 | 45,000 | 45,000 | 6 |
| 2008/07/28 | 45,800 | 45,800 | 45,800 | 45,800 | 2 |
| 2008/07/25 | 46,200 | 46,200 | 46,200 | 46,200 | 6 |
| 2008/07/24 | 45,700 | 47,400 | 45,700 | 47,400 | 9 |
| 2008/07/23 | 46,800 | 46,900 | 46,800 | 46,900 | 3 |
| 2008/07/22 | 45,800 | 47,000 | 45,800 | 47,000 | 2 |
| 2008/07/18 | 44,400 | 44,800 | 44,400 | 44,800 | 2 |
| 2008/07/17 | 43,250 | 43,250 | 43,200 | 43,200 | 2 |
| 2008/07/16 | 43,000 | 43,500 | 43,000 | 43,500 | 15 |
| 2008/07/15 | 45,000 | 46,000 | 44,500 | 46,000 | 9 |
| 2008/07/14 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/07/11 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/07/10 | 44,400 | 44,400 | 43,600 | 43,600 | 2 |
| 2008/07/09 | 45,500 | 45,500 | 45,000 | 45,000 | 20 |
| 2008/07/07 | 45,600 | 45,700 | 45,600 | 45,700 | 2 |
| 2008/07/04 | 46,000 | 46,000 | 46,000 | 46,000 | 2 |
| 2008/07/03 | 45,300 | 45,300 | 45,300 | 45,300 | 1 |
| 2008/07/02 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2008/07/01 | 48,400 | 48,400 | 48,400 | 48,400 | 26 |
| 2008/06/30 | 44,300 | 44,400 | 43,700 | 44,400 | 13 |
| 2008/06/27 | 45,750 | 45,750 | 45,000 | 45,000 | 11 |
| 2008/06/26 | 46,700 | 46,700 | 46,150 | 46,150 | 15 |
| 2008/06/25 | 49,400 | 50,900 | 49,000 | 50,900 | 22 |
| 2008/06/24 | 52,400 | 52,400 | 51,000 | 51,800 | 18 |
| 2008/06/23 | 53,000 | 53,200 | 51,500 | 51,500 | 29 |
| 2008/06/20 | 51,200 | 51,200 | 49,250 | 50,000 | 54 |
| 2008/06/19 | 45,850 | 47,800 | 45,850 | 47,400 | 17 |
| 2008/06/18 | 44,950 | 45,050 | 44,950 | 45,050 | 5 |
| 2008/06/17 | 44,600 | 45,350 | 44,500 | 45,350 | 8 |
| 2008/06/16 | 44,250 | 44,700 | 44,250 | 44,500 | 14 |
| 2008/06/13 | 45,850 | 45,850 | 45,850 | 45,850 | 1 |
| 2008/06/12 | 45,050 | 45,050 | 45,050 | 45,050 | 2 |
| 2008/06/11 | 45,100 | 45,200 | 45,000 | 45,200 | 9 |
| 2008/06/10 | 45,100 | 45,300 | 45,100 | 45,100 | 6 |
| 2008/06/09 | 45,450 | 45,600 | 45,100 | 45,100 | 34 |
| 2008/06/06 | 46,000 | 46,000 | 45,400 | 45,500 | 16 |
| 2008/06/05 | 46,100 | 46,400 | 46,000 | 46,400 | 13 |
| 2008/06/04 | 46,150 | 47,000 | 46,100 | 46,100 | 6 |
| 2008/06/03 | 46,400 | 46,750 | 46,000 | 46,750 | 12 |
| 2008/06/02 | 46,400 | 46,400 | 46,300 | 46,400 | 7 |
| 2008/05/30 | 45,400 | 45,400 | 45,100 | 45,100 | 5 |
| 2008/05/29 | 45,600 | 46,000 | 45,300 | 45,500 | 15 |
| 2008/05/28 | 46,150 | 46,150 | 46,000 | 46,000 | 20 |
| 2008/05/27 | 47,100 | 47,100 | 46,000 | 46,000 | 7 |
| 2008/05/26 | 49,950 | 50,400 | 48,700 | 48,700 | 34 |
| 2008/05/23 | 45,300 | 47,050 | 45,300 | 46,950 | 16 |
| 2008/05/22 | 45,500 | 45,500 | 45,100 | 45,200 | 12 |
| 2008/05/21 | 46,100 | 46,100 | 45,000 | 45,500 | 28 |
| 2008/05/20 | 47,100 | 47,100 | 46,800 | 47,000 | 4 |
| 2008/05/19 | 47,100 | 47,300 | 47,100 | 47,100 | 8 |
| 2008/05/16 | 47,050 | 47,100 | 47,050 | 47,100 | 2 |
| 2008/05/15 | 48,100 | 48,100 | 46,600 | 47,400 | 22 |
| 2008/05/14 | 47,100 | 48,200 | 47,100 | 48,200 | 4 |
| 2008/05/13 | 51,200 | 51,200 | 47,500 | 47,800 | 11 |
| 2008/05/09 | 51,100 | 51,700 | 51,000 | 51,700 | 5 |
| 2008/05/08 | 47,900 | 51,000 | 47,900 | 50,900 | 11 |
| 2008/05/07 | 48,550 | 49,000 | 48,000 | 48,150 | 11 |
| 2008/05/02 | 48,250 | 48,250 | 48,250 | 48,250 | 1 |
| 2008/04/30 | 49,300 | 49,350 | 49,300 | 49,350 | 4 |
| 2008/04/28 | 52,300 | 52,300 | 51,200 | 51,200 | 23 |
| 2008/04/25 | 45,900 | 48,300 | 45,500 | 48,300 | 12 |
| 2008/04/24 | 46,000 | 46,000 | 45,300 | 45,300 | 15 |
| 2008/04/23 | 46,700 | 46,700 | 46,500 | 46,500 | 3 |
| 2008/04/22 | 46,500 | 47,500 | 46,500 | 47,500 | 8 |
| 2008/04/21 | 45,900 | 47,500 | 45,900 | 47,500 | 14 |
| 2008/04/17 | 47,500 | 48,000 | 47,500 | 47,500 | 5 |
| 2008/04/16 | 47,000 | 47,500 | 47,000 | 47,500 | 2 |
| 2008/04/15 | 47,300 | 47,300 | 47,000 | 47,000 | 4 |
| 2008/04/11 | 48,950 | 48,950 | 46,950 | 47,100 | 3 |
| 2008/04/08 | 50,000 | 50,400 | 48,000 | 50,400 | 5 |
| 2008/04/04 | 51,500 | 51,500 | 50,000 | 50,000 | 3 |
| 2008/04/03 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2008/04/01 | 51,000 | 53,000 | 51,000 | 53,000 | 4 |
| 2008/03/31 | 50,100 | 50,100 | 50,000 | 50,000 | 6 |
| 2008/03/28 | 54,500 | 55,000 | 53,000 | 53,000 | 17 |
| 2008/03/27 | 56,000 | 56,000 | 50,000 | 50,000 | 15 |
| 2008/03/26 | 53,000 | 53,000 | 51,000 | 53,000 | 29 |
| 2008/03/25 | 49,000 | 49,000 | 49,000 | 49,000 | 13 |
| 2008/03/21 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2008/03/19 | 46,000 | 46,000 | 45,200 | 46,000 | 8 |
| 2008/03/18 | 49,000 | 49,000 | 45,400 | 46,000 | 8 |
| 2008/03/17 | 46,950 | 48,800 | 46,950 | 48,800 | 6 |
| 2008/03/14 | 48,000 | 48,000 | 48,000 | 48,000 | 3 |
| 2008/03/13 | 49,000 | 49,000 | 48,100 | 48,100 | 4 |
| 2008/03/12 | 50,000 | 50,000 | 49,000 | 49,000 | 7 |
| 2008/03/11 | 50,200 | 50,200 | 50,000 | 50,000 | 3 |
| 2008/03/10 | 49,000 | 49,000 | 48,100 | 48,200 | 10 |
| 2008/03/07 | 49,300 | 49,300 | 49,000 | 49,000 | 8 |
| 2008/03/06 | 50,000 | 50,000 | 49,500 | 49,500 | 7 |
| 2008/03/05 | 50,800 | 50,800 | 50,000 | 50,000 | 13 |
| 2008/03/04 | 50,800 | 51,300 | 50,000 | 50,000 | 3 |
| 2008/03/03 | 50,900 | 51,000 | 49,200 | 49,200 | 27 |
| 2008/02/29 | 52,000 | 52,000 | 51,500 | 51,500 | 17 |
| 2008/02/28 | 54,500 | 54,500 | 52,500 | 52,500 | 10 |
| 2008/02/27 | 53,000 | 55,000 | 53,000 | 54,500 | 4 |
| 2008/02/26 | 59,000 | 59,000 | 51,000 | 51,000 | 36 |
| 2008/02/25 | 55,100 | 56,000 | 55,100 | 56,000 | 3 |
| 2008/02/22 | 56,000 | 56,000 | 54,000 | 54,000 | 4 |
| 2008/02/21 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2008/02/20 | 53,700 | 54,600 | 53,100 | 54,600 | 12 |
| 2008/02/19 | 55,000 | 56,000 | 53,200 | 54,200 | 7 |
| 2008/02/18 | 55,500 | 55,500 | 52,000 | 55,500 | 26 |
| 2008/02/15 | 50,000 | 55,500 | 50,000 | 55,500 | 28 |
| 2008/02/14 | 48,100 | 50,500 | 48,100 | 50,500 | 25 |
| 2008/02/13 | 50,500 | 50,500 | 50,500 | 50,500 | 46 |
| 2008/02/12 | 59,000 | 59,000 | 55,500 | 55,500 | 68 |
| 2008/02/08 | 59,500 | 60,500 | 59,500 | 60,500 | 2 |
| 2008/02/07 | 59,100 | 59,800 | 59,000 | 59,500 | 14 |
| 2008/02/06 | 60,000 | 60,000 | 59,800 | 59,800 | 2 |
| 2008/02/05 | 61,200 | 61,200 | 59,500 | 59,500 | 15 |
| 2008/02/04 | 60,000 | 60,000 | 60,000 | 60,000 | 6 |
| 2008/02/01 | 60,100 | 60,200 | 60,100 | 60,200 | 3 |
| 2008/01/31 | 61,500 | 61,500 | 61,000 | 61,200 | 9 |
| 2008/01/30 | 60,600 | 61,500 | 60,500 | 61,000 | 29 |
| 2008/01/29 | 61,000 | 61,100 | 60,100 | 61,100 | 5 |
| 2008/01/28 | 64,400 | 65,500 | 61,500 | 61,500 | 31 |
| 2008/01/25 | 59,500 | 63,000 | 59,500 | 63,000 | 22 |
| 2008/01/24 | 59,100 | 61,000 | 59,100 | 60,000 | 8 |
| 2008/01/23 | 59,000 | 61,000 | 58,000 | 61,000 | 19 |
| 2008/01/22 | 61,500 | 61,500 | 59,600 | 59,900 | 8 |
| 2008/01/21 | 65,000 | 65,000 | 61,500 | 62,000 | 18 |
| 2008/01/18 | 58,800 | 61,500 | 56,800 | 61,500 | 9 |
| 2008/01/17 | 63,500 | 63,500 | 59,000 | 59,000 | 16 |
| 2008/01/16 | 62,700 | 62,700 | 61,000 | 61,000 | 37 |
| 2008/01/15 | 65,500 | 66,900 | 64,000 | 66,000 | 30 |
| 2008/01/11 | 73,000 | 73,000 | 68,000 | 68,000 | 82 |
| 2008/01/10 | 62,500 | 68,000 | 62,500 | 68,000 | 19 |
| 2008/01/09 | 62,500 | 63,000 | 62,000 | 63,000 | 21 |
| 2008/01/08 | 64,000 | 65,500 | 63,500 | 65,500 | 18 |
| 2008/01/07 | 65,000 | 66,500 | 64,500 | 66,500 | 17 |
| 2008/01/04 | 68,900 | 68,900 | 68,500 | 68,500 | 4 |