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 |
|---|---|---|---|---|---|
| 2009/12/30 | 27,400 | 27,400 | 26,850 | 27,190 | 158 |
| 2009/12/29 | 27,390 | 27,390 | 26,820 | 27,130 | 191 |
| 2009/12/28 | 27,270 | 27,400 | 26,700 | 27,390 | 274 |
| 2009/12/25 | 27,230 | 27,700 | 27,230 | 27,380 | 167 |
| 2009/12/24 | 28,520 | 28,530 | 27,520 | 27,730 | 407 |
| 2009/12/22 | 28,200 | 28,540 | 28,100 | 28,510 | 484 |
| 2009/12/21 | 27,420 | 28,200 | 27,420 | 28,050 | 527 |
| 2009/12/18 | 26,980 | 27,490 | 26,980 | 27,200 | 638 |
| 2009/12/17 | 26,310 | 27,500 | 26,250 | 26,790 | 397 |
| 2009/12/16 | 26,150 | 26,500 | 25,900 | 25,900 | 485 |
| 2009/12/15 | 27,000 | 27,000 | 25,520 | 25,900 | 1,627 |
| 2009/12/14 | 28,200 | 29,100 | 27,030 | 27,300 | 2,460 |
| 2009/12/11 | 27,100 | 27,100 | 25,550 | 26,100 | 523 |
| 2009/12/10 | 27,400 | 27,500 | 27,110 | 27,110 | 307 |
| 2009/12/09 | 28,700 | 28,700 | 27,150 | 27,700 | 402 |
| 2009/12/08 | 29,000 | 29,700 | 28,000 | 28,700 | 689 |
| 2009/12/07 | 27,160 | 29,000 | 27,060 | 28,800 | 627 |
| 2009/12/04 | 27,350 | 27,350 | 26,900 | 27,050 | 450 |
| 2009/12/03 | 27,300 | 28,300 | 26,800 | 27,050 | 548 |
| 2009/12/02 | 27,000 | 27,100 | 26,700 | 27,000 | 346 |
| 2009/12/01 | 27,400 | 27,400 | 26,850 | 27,100 | 483 |
| 2009/11/30 | 27,400 | 27,500 | 26,900 | 27,100 | 555 |
| 2009/11/27 | 28,300 | 28,490 | 26,200 | 27,100 | 839 |
| 2009/11/26 | 32,750 | 32,750 | 28,000 | 28,000 | 1,260 |
| 2009/11/25 | 33,700 | 33,700 | 32,000 | 32,000 | 88 |
| 2009/11/24 | 33,400 | 34,450 | 33,400 | 33,700 | 20 |
| 2009/11/20 | 37,000 | 37,000 | 33,050 | 34,200 | 87 |
| 2009/11/19 | 37,500 | 37,500 | 36,300 | 37,000 | 39 |
| 2009/11/18 | 39,500 | 39,500 | 37,850 | 37,850 | 18 |
| 2009/11/17 | 40,000 | 40,500 | 39,550 | 39,550 | 7 |
| 2009/11/16 | 40,000 | 41,000 | 40,000 | 41,000 | 14 |
| 2009/11/13 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/11/12 | 37,600 | 39,700 | 37,000 | 39,700 | 32 |
| 2009/11/11 | 38,400 | 38,400 | 37,600 | 37,600 | 23 |
| 2009/11/10 | 38,300 | 38,500 | 38,000 | 38,500 | 24 |
| 2009/11/09 | 40,000 | 40,000 | 37,800 | 38,000 | 52 |
| 2009/11/05 | 41,300 | 41,300 | 41,100 | 41,100 | 10 |
| 2009/11/04 | 42,000 | 42,800 | 42,000 | 42,000 | 7 |
| 2009/11/02 | 42,600 | 42,600 | 42,200 | 42,600 | 30 |
| 2009/10/30 | 42,100 | 42,800 | 42,100 | 42,200 | 8 |
| 2009/10/29 | 42,250 | 42,250 | 41,650 | 42,100 | 11 |
| 2009/10/28 | 42,150 | 42,650 | 42,150 | 42,200 | 11 |
| 2009/10/27 | 43,500 | 44,000 | 42,500 | 42,500 | 19 |
| 2009/10/26 | 44,450 | 44,450 | 43,600 | 43,600 | 6 |
| 2009/10/23 | 43,550 | 44,500 | 43,550 | 44,500 | 37 |
| 2009/10/22 | 43,800 | 43,800 | 42,500 | 43,450 | 10 |
| 2009/10/21 | 43,400 | 43,850 | 43,000 | 43,750 | 10 |
| 2009/10/20 | 42,100 | 43,200 | 41,900 | 43,200 | 8 |
| 2009/10/19 | 41,300 | 42,500 | 41,300 | 42,500 | 13 |
| 2009/10/16 | 42,100 | 42,100 | 42,000 | 42,100 | 14 |
| 2009/10/15 | 42,000 | 42,500 | 42,000 | 42,500 | 36 |
| 2009/10/14 | 42,800 | 43,500 | 42,800 | 43,500 | 5 |
| 2009/10/13 | 41,600 | 42,000 | 41,600 | 42,000 | 4 |
| 2009/10/09 | 42,150 | 42,150 | 42,000 | 42,000 | 5 |
| 2009/10/08 | 43,550 | 43,700 | 42,550 | 42,550 | 8 |
| 2009/10/07 | 42,000 | 42,750 | 42,000 | 42,750 | 20 |
| 2009/10/06 | 40,000 | 42,300 | 40,000 | 42,000 | 32 |
| 2009/10/05 | 44,000 | 44,000 | 41,150 | 41,200 | 36 |
| 2009/10/02 | 42,400 | 44,000 | 42,400 | 43,900 | 5 |
| 2009/10/01 | 42,250 | 44,500 | 42,000 | 44,000 | 46 |
| 2009/09/30 | 42,850 | 42,850 | 42,000 | 42,050 | 32 |
| 2009/09/29 | 42,750 | 42,850 | 42,750 | 42,850 | 2 |
| 2009/09/28 | 42,650 | 44,000 | 42,650 | 43,600 | 59 |
| 2009/09/25 | 42,600 | 42,600 | 42,600 | 42,600 | 2 |
| 2009/09/24 | 42,000 | 42,500 | 41,000 | 42,500 | 63 |
| 2009/09/18 | 41,050 | 42,000 | 41,050 | 41,600 | 52 |
| 2009/09/17 | 40,200 | 42,150 | 40,150 | 41,000 | 87 |
| 2009/09/16 | 43,500 | 43,500 | 40,000 | 40,000 | 169 |
| 2009/09/15 | 44,350 | 44,450 | 42,500 | 42,900 | 56 |
| 2009/09/14 | 49,000 | 49,000 | 44,750 | 44,750 | 80 |
| 2009/09/11 | 51,200 | 51,200 | 48,000 | 48,000 | 25 |
| 2009/09/10 | 50,000 | 51,200 | 50,000 | 51,000 | 17 |
| 2009/09/09 | 48,600 | 49,900 | 48,600 | 49,450 | 23 |
| 2009/09/08 | 46,000 | 48,200 | 45,950 | 48,200 | 44 |
| 2009/09/07 | 45,400 | 46,250 | 45,000 | 45,850 | 18 |
| 2009/09/04 | 45,350 | 45,350 | 45,350 | 45,350 | 2 |
| 2009/09/03 | 45,800 | 45,800 | 45,200 | 45,200 | 4 |
| 2009/09/02 | 46,600 | 46,600 | 46,600 | 46,600 | 1 |
| 2009/09/01 | 46,350 | 46,600 | 46,000 | 46,600 | 36 |
| 2009/08/31 | 46,650 | 46,900 | 46,600 | 46,600 | 11 |
| 2009/08/28 | 47,200 | 47,200 | 46,000 | 46,500 | 30 |
| 2009/08/27 | 45,500 | 47,300 | 45,500 | 47,200 | 16 |
| 2009/08/26 | 45,500 | 45,500 | 45,250 | 45,250 | 4 |
| 2009/08/25 | 45,150 | 45,500 | 45,000 | 45,500 | 22 |
| 2009/08/24 | 45,300 | 45,300 | 45,000 | 45,000 | 4 |
| 2009/08/21 | 45,300 | 45,300 | 45,300 | 45,300 | 1 |
| 2009/08/20 | 45,550 | 45,600 | 45,100 | 45,250 | 18 |
| 2009/08/19 | 46,350 | 46,350 | 45,950 | 45,950 | 2 |
| 2009/08/18 | 46,550 | 46,550 | 45,200 | 46,350 | 19 |
| 2009/08/17 | 47,700 | 47,900 | 46,800 | 46,800 | 19 |
| 2009/08/14 | 46,900 | 47,700 | 46,900 | 47,700 | 6 |
| 2009/08/13 | 47,900 | 47,900 | 47,800 | 47,900 | 10 |
| 2009/08/12 | 47,900 | 47,900 | 47,900 | 47,900 | 15 |
| 2009/08/11 | 47,500 | 47,500 | 46,500 | 46,500 | 6 |
| 2009/08/10 | 47,300 | 47,900 | 47,300 | 47,500 | 4 |
| 2009/08/07 | 46,800 | 46,900 | 46,500 | 46,900 | 3 |
| 2009/08/06 | 48,100 | 48,100 | 48,100 | 48,100 | 5 |
| 2009/08/05 | 46,700 | 47,100 | 46,500 | 46,500 | 6 |
| 2009/08/04 | 46,900 | 47,100 | 46,700 | 47,100 | 4 |
| 2009/08/03 | 47,650 | 47,650 | 46,500 | 47,300 | 33 |
| 2009/07/31 | 47,100 | 47,800 | 47,100 | 47,800 | 7 |
| 2009/07/30 | 47,950 | 47,950 | 47,100 | 47,100 | 6 |
| 2009/07/29 | 47,850 | 47,850 | 47,650 | 47,650 | 2 |
| 2009/07/28 | 46,800 | 46,800 | 46,650 | 46,650 | 3 |
| 2009/07/27 | 46,400 | 47,050 | 46,050 | 47,050 | 26 |
| 2009/07/24 | 48,300 | 48,400 | 47,950 | 48,000 | 7 |
| 2009/07/23 | 47,100 | 47,150 | 46,400 | 47,150 | 11 |
| 2009/07/22 | 46,850 | 47,150 | 46,500 | 46,800 | 8 |
| 2009/07/21 | 47,000 | 48,200 | 47,000 | 48,200 | 9 |
| 2009/07/17 | 48,000 | 48,000 | 48,000 | 48,000 | 3 |
| 2009/07/16 | 47,300 | 48,000 | 47,300 | 48,000 | 12 |
| 2009/07/15 | 45,700 | 47,300 | 45,700 | 46,050 | 5 |
| 2009/07/14 | 47,700 | 47,700 | 46,900 | 46,900 | 12 |
| 2009/07/13 | 45,100 | 46,100 | 44,500 | 44,500 | 18 |
| 2009/07/10 | 45,100 | 45,100 | 45,000 | 45,100 | 11 |
| 2009/07/09 | 46,100 | 46,400 | 45,000 | 45,100 | 23 |
| 2009/07/08 | 46,450 | 46,450 | 46,100 | 46,100 | 7 |
| 2009/07/07 | 47,750 | 47,750 | 46,500 | 47,000 | 9 |
| 2009/07/06 | 47,000 | 47,350 | 46,200 | 47,350 | 18 |
| 2009/07/03 | 46,200 | 49,750 | 46,050 | 49,000 | 35 |
| 2009/07/02 | 47,350 | 47,400 | 46,500 | 46,500 | 26 |
| 2009/07/01 | 47,500 | 47,500 | 44,650 | 46,000 | 122 |
| 2009/06/30 | 50,300 | 50,300 | 48,600 | 48,600 | 47 |
| 2009/06/29 | 49,600 | 50,400 | 49,550 | 50,300 | 35 |
| 2009/06/26 | 50,000 | 50,400 | 49,500 | 49,500 | 89 |
| 2009/06/24 | 60,000 | 61,600 | 58,100 | 59,800 | 38 |
| 2009/06/23 | 60,300 | 60,300 | 59,800 | 60,000 | 22 |
| 2009/06/22 | 60,500 | 60,500 | 59,700 | 59,800 | 26 |
| 2009/06/19 | 59,000 | 59,800 | 59,000 | 59,800 | 13 |
| 2009/06/18 | 58,700 | 58,700 | 57,300 | 58,000 | 18 |
| 2009/06/17 | 59,000 | 59,900 | 58,800 | 58,800 | 8 |
| 2009/06/16 | 60,000 | 60,000 | 58,500 | 59,000 | 34 |
| 2009/06/15 | 59,000 | 59,700 | 58,900 | 59,700 | 17 |
| 2009/06/12 | 57,000 | 59,000 | 57,000 | 58,100 | 23 |
| 2009/06/11 | 56,600 | 60,600 | 56,000 | 56,000 | 63 |
| 2009/06/10 | 55,500 | 59,000 | 55,500 | 56,400 | 50 |
| 2009/06/09 | 55,500 | 55,500 | 54,000 | 54,000 | 20 |
| 2009/06/08 | 55,000 | 55,900 | 55,000 | 55,000 | 4 |
| 2009/06/05 | 53,000 | 54,000 | 53,000 | 54,000 | 8 |
| 2009/06/04 | 56,000 | 56,000 | 53,000 | 53,000 | 19 |
| 2009/06/03 | 54,900 | 55,500 | 54,300 | 55,500 | 10 |
| 2009/06/02 | 55,000 | 56,000 | 54,300 | 54,900 | 17 |
| 2009/06/01 | 53,000 | 53,600 | 52,800 | 53,600 | 25 |
| 2009/05/29 | 51,000 | 52,000 | 51,000 | 52,000 | 17 |
| 2009/05/28 | 50,700 | 50,900 | 50,000 | 50,800 | 22 |
| 2009/05/27 | 49,500 | 50,000 | 49,300 | 49,500 | 28 |
| 2009/05/26 | 49,500 | 49,500 | 49,000 | 49,000 | 19 |
| 2009/05/25 | 49,400 | 49,400 | 49,000 | 49,100 | 11 |
| 2009/05/22 | 48,400 | 49,000 | 48,400 | 49,000 | 5 |
| 2009/05/21 | 47,700 | 49,000 | 47,700 | 48,200 | 8 |
| 2009/05/20 | 48,650 | 48,650 | 47,800 | 48,100 | 6 |
| 2009/05/19 | 47,500 | 48,900 | 47,500 | 48,600 | 18 |
| 2009/05/18 | 48,500 | 48,800 | 48,000 | 48,000 | 13 |
| 2009/05/15 | 48,900 | 48,900 | 47,700 | 48,000 | 10 |
| 2009/05/14 | 49,000 | 49,000 | 48,900 | 48,900 | 13 |
| 2009/05/13 | 47,000 | 47,950 | 46,600 | 47,300 | 10 |
| 2009/05/12 | 47,050 | 47,050 | 47,000 | 47,000 | 3 |
| 2009/05/11 | 46,950 | 47,000 | 46,800 | 46,800 | 12 |
| 2009/05/08 | 46,600 | 47,000 | 46,600 | 47,000 | 9 |
| 2009/05/07 | 46,600 | 46,600 | 46,100 | 46,500 | 10 |
| 2009/05/01 | 47,100 | 47,100 | 46,100 | 46,100 | 27 |
| 2009/04/30 | 46,400 | 46,650 | 46,350 | 46,600 | 7 |
| 2009/04/28 | 47,000 | 47,000 | 46,250 | 46,300 | 12 |
| 2009/04/27 | 47,400 | 47,400 | 46,600 | 47,200 | 8 |
| 2009/04/24 | 45,500 | 47,500 | 45,500 | 47,400 | 9 |
| 2009/04/23 | 46,200 | 46,200 | 46,000 | 46,000 | 4 |
| 2009/04/22 | 47,500 | 47,500 | 46,600 | 46,600 | 7 |
| 2009/04/21 | 47,000 | 47,000 | 46,200 | 46,200 | 3 |
| 2009/04/20 | 49,000 | 49,000 | 47,500 | 47,500 | 6 |
| 2009/04/17 | 49,350 | 49,350 | 49,000 | 49,000 | 2 |
| 2009/04/16 | 48,100 | 49,400 | 48,100 | 49,400 | 4 |
| 2009/04/15 | 46,050 | 47,500 | 46,050 | 47,000 | 21 |
| 2009/04/14 | 45,500 | 46,500 | 45,500 | 45,700 | 13 |
| 2009/04/13 | 45,850 | 45,850 | 45,500 | 45,500 | 3 |
| 2009/04/10 | 45,150 | 46,250 | 45,000 | 46,250 | 7 |
| 2009/04/09 | 43,300 | 45,000 | 43,100 | 45,000 | 5 |
| 2009/04/08 | 43,100 | 43,100 | 43,100 | 43,100 | 2 |
| 2009/04/07 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2009/04/06 | 45,800 | 47,000 | 44,200 | 47,000 | 11 |
| 2009/04/03 | 44,000 | 44,000 | 43,000 | 43,000 | 10 |
| 2009/04/01 | 44,000 | 44,000 | 44,000 | 44,000 | 29 |
| 2009/03/31 | 39,650 | 40,000 | 39,650 | 40,000 | 11 |
| 2009/03/30 | 40,900 | 40,950 | 39,450 | 39,450 | 22 |
| 2009/03/27 | 42,800 | 42,900 | 40,350 | 40,600 | 14 |
| 2009/03/26 | 41,150 | 41,150 | 41,150 | 41,150 | 1 |
| 2009/03/25 | 39,150 | 41,100 | 39,150 | 41,100 | 6 |
| 2009/03/24 | 39,100 | 39,100 | 39,100 | 39,100 | 1 |
| 2009/03/23 | 39,650 | 39,800 | 38,000 | 38,300 | 18 |
| 2009/03/19 | 39,600 | 39,600 | 39,600 | 39,600 | 3 |
| 2009/03/18 | 39,500 | 39,550 | 39,500 | 39,550 | 6 |
| 2009/03/17 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2009/03/16 | 39,000 | 39,050 | 39,000 | 39,050 | 11 |
| 2009/03/12 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/03/11 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2009/03/10 | 39,300 | 39,400 | 39,300 | 39,400 | 4 |
| 2009/03/09 | 40,050 | 40,050 | 39,300 | 39,300 | 11 |
| 2009/03/06 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/03/05 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/03/04 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/03/03 | 40,000 | 40,000 | 40,000 | 40,000 | 12 |
| 2009/03/02 | 40,100 | 40,100 | 40,000 | 40,050 | 29 |
| 2009/02/27 | 40,650 | 40,650 | 40,100 | 40,100 | 14 |
| 2009/02/26 | 40,000 | 40,500 | 40,000 | 40,500 | 18 |
| 2009/02/25 | 40,050 | 40,050 | 40,000 | 40,000 | 2 |
| 2009/02/24 | 40,000 | 40,050 | 40,000 | 40,000 | 4 |
| 2009/02/23 | 40,500 | 40,500 | 40,000 | 40,000 | 10 |
| 2009/02/18 | 42,600 | 43,000 | 42,600 | 43,000 | 14 |
| 2009/02/17 | 43,000 | 43,000 | 42,600 | 42,600 | 3 |
| 2009/02/16 | 44,400 | 44,400 | 43,250 | 43,300 | 4 |
| 2009/02/13 | 44,400 | 44,400 | 44,400 | 44,400 | 1 |
| 2009/02/10 | 44,900 | 44,900 | 44,900 | 44,900 | 1 |
| 2009/02/09 | 44,950 | 44,950 | 44,000 | 44,000 | 7 |
| 2009/02/06 | 43,000 | 43,000 | 43,000 | 43,000 | 3 |
| 2009/02/03 | 43,500 | 43,500 | 43,500 | 43,500 | 2 |
| 2009/02/02 | 45,000 | 45,000 | 43,500 | 43,500 | 37 |
| 2009/01/30 | 45,250 | 45,800 | 45,250 | 45,800 | 6 |
| 2009/01/29 | 45,100 | 45,150 | 45,100 | 45,150 | 4 |
| 2009/01/28 | 45,200 | 45,200 | 45,000 | 45,050 | 13 |
| 2009/01/27 | 45,300 | 46,200 | 45,150 | 45,150 | 16 |
| 2009/01/26 | 45,050 | 45,150 | 45,050 | 45,150 | 4 |
| 2009/01/23 | 45,350 | 45,350 | 45,100 | 45,100 | 4 |
| 2009/01/22 | 45,300 | 45,300 | 45,300 | 45,300 | 3 |
| 2009/01/21 | 46,000 | 46,000 | 45,150 | 45,150 | 8 |
| 2009/01/20 | 46,550 | 46,550 | 46,000 | 46,000 | 11 |
| 2009/01/19 | 46,050 | 49,650 | 46,050 | 49,650 | 6 |
| 2009/01/16 | 47,500 | 47,500 | 46,000 | 46,000 | 5 |
| 2009/01/14 | 47,600 | 47,600 | 47,500 | 47,500 | 3 |
| 2009/01/13 | 47,550 | 47,550 | 47,550 | 47,550 | 2 |
| 2009/01/09 | 47,500 | 49,500 | 47,500 | 47,500 | 12 |
| 2009/01/08 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2009/01/07 | 53,000 | 53,000 | 53,000 | 53,000 | 5 |
| 2009/01/06 | 50,000 | 53,500 | 50,000 | 53,500 | 11 |
| 2009/01/05 | 47,100 | 50,000 | 47,000 | 50,000 | 31 |