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 |
|---|---|---|---|---|---|
| 2010/12/30 | 37,450 | 37,450 | 37,000 | 37,000 | 53 |
| 2010/12/29 | 37,900 | 37,900 | 37,500 | 37,500 | 20 |
| 2010/12/28 | 38,900 | 38,900 | 36,150 | 37,900 | 65 |
| 2010/12/27 | 38,850 | 38,900 | 38,850 | 38,900 | 3 |
| 2010/12/24 | 39,300 | 39,300 | 38,100 | 38,250 | 42 |
| 2010/12/22 | 39,700 | 39,900 | 38,900 | 39,350 | 137 |
| 2010/12/21 | 39,150 | 39,700 | 38,700 | 39,700 | 99 |
| 2010/12/20 | 39,350 | 39,400 | 38,300 | 39,150 | 42 |
| 2010/12/17 | 38,800 | 39,100 | 38,100 | 39,100 | 46 |
| 2010/12/16 | 38,500 | 38,800 | 38,000 | 38,800 | 24 |
| 2010/12/15 | 38,300 | 38,600 | 37,500 | 38,500 | 124 |
| 2010/12/14 | 38,100 | 38,250 | 37,300 | 38,250 | 43 |
| 2010/12/13 | 37,000 | 38,500 | 37,000 | 38,300 | 629 |
| 2010/12/10 | 36,450 | 36,750 | 36,450 | 36,750 | 8 |
| 2010/12/09 | 36,200 | 36,250 | 36,000 | 36,100 | 7 |
| 2010/12/08 | 36,200 | 36,200 | 35,750 | 35,900 | 17 |
| 2010/12/07 | 36,000 | 37,050 | 35,650 | 35,800 | 34 |
| 2010/12/06 | 36,400 | 37,100 | 36,400 | 36,500 | 19 |
| 2010/12/03 | 36,850 | 36,850 | 36,500 | 36,550 | 5 |
| 2010/12/02 | 36,550 | 36,550 | 36,550 | 36,550 | 1 |
| 2010/12/01 | 36,350 | 37,500 | 36,000 | 37,500 | 30 |
| 2010/11/30 | 36,900 | 36,950 | 36,900 | 36,950 | 4 |
| 2010/11/29 | 36,800 | 36,800 | 36,200 | 36,200 | 25 |
| 2010/11/26 | 37,000 | 37,000 | 36,700 | 36,800 | 8 |
| 2010/11/25 | 36,650 | 37,400 | 36,650 | 37,350 | 6 |
| 2010/11/24 | 36,500 | 37,200 | 36,400 | 37,200 | 6 |
| 2010/11/22 | 37,200 | 37,550 | 37,200 | 37,550 | 7 |
| 2010/11/19 | 36,700 | 37,200 | 36,500 | 36,500 | 57 |
| 2010/11/18 | 36,600 | 36,600 | 36,600 | 36,600 | 3 |
| 2010/11/17 | 35,800 | 36,500 | 35,800 | 36,500 | 5 |
| 2010/11/16 | 36,350 | 36,350 | 36,300 | 36,300 | 4 |
| 2010/11/15 | 37,100 | 37,100 | 36,300 | 37,000 | 29 |
| 2010/11/12 | 37,500 | 37,800 | 37,500 | 37,800 | 18 |
| 2010/11/11 | 36,450 | 37,500 | 36,450 | 37,500 | 56 |
| 2010/11/10 | 36,200 | 36,500 | 35,750 | 36,450 | 23 |
| 2010/11/09 | 35,800 | 36,200 | 35,100 | 36,200 | 25 |
| 2010/11/08 | 36,000 | 36,000 | 35,800 | 35,800 | 11 |
| 2010/11/05 | 35,750 | 36,500 | 35,750 | 36,000 | 6 |
| 2010/11/04 | 36,000 | 36,600 | 35,050 | 35,050 | 22 |
| 2010/11/02 | 35,600 | 36,100 | 35,400 | 35,400 | 7 |
| 2010/11/01 | 37,050 | 37,050 | 36,000 | 36,000 | 54 |
| 2010/10/29 | 36,100 | 36,350 | 36,100 | 36,350 | 8 |
| 2010/10/28 | 35,300 | 36,100 | 35,000 | 36,100 | 35 |
| 2010/10/27 | 35,900 | 36,200 | 35,300 | 35,300 | 6 |
| 2010/10/26 | 35,750 | 35,750 | 35,750 | 35,750 | 4 |
| 2010/10/25 | 0 | 0 | 0 | 35,750 | 0 |
| 2010/10/22 | 34,350 | 35,750 | 34,350 | 35,750 | 3 |
| 2010/10/21 | 35,750 | 35,750 | 34,500 | 34,500 | 3 |
| 2010/10/20 | 34,900 | 34,900 | 34,500 | 34,500 | 4 |
| 2010/10/19 | 35,800 | 35,800 | 35,100 | 35,100 | 4 |
| 2010/10/18 | 34,800 | 34,800 | 34,800 | 34,800 | 1 |
| 2010/10/15 | 0 | 0 | 0 | 35,800 | 0 |
| 2010/10/14 | 35,300 | 36,000 | 35,300 | 35,800 | 4 |
| 2010/10/13 | 34,600 | 36,500 | 34,600 | 36,500 | 8 |
| 2010/10/12 | 34,800 | 35,600 | 34,200 | 35,600 | 11 |
| 2010/10/08 | 35,000 | 35,900 | 34,800 | 35,900 | 7 |
| 2010/10/07 | 35,450 | 35,450 | 35,000 | 35,000 | 20 |
| 2010/10/06 | 35,250 | 35,700 | 35,100 | 35,700 | 22 |
| 2010/10/05 | 35,800 | 36,300 | 35,800 | 36,300 | 2 |
| 2010/10/04 | 36,350 | 36,350 | 36,350 | 36,350 | 1 |
| 2010/10/01 | 36,100 | 36,500 | 35,800 | 36,450 | 37 |
| 2010/09/30 | 36,300 | 36,400 | 35,300 | 36,050 | 30 |
| 2010/09/29 | 35,900 | 37,500 | 35,900 | 36,300 | 40 |
| 2010/09/28 | 36,000 | 36,100 | 36,000 | 36,000 | 6 |
| 2010/09/27 | 37,600 | 37,600 | 35,300 | 35,300 | 63 |
| 2010/09/24 | 38,900 | 38,900 | 37,500 | 38,400 | 31 |
| 2010/09/22 | 39,500 | 39,600 | 38,200 | 38,900 | 121 |
| 2010/09/21 | 38,000 | 39,000 | 38,000 | 39,000 | 135 |
| 2010/09/17 | 38,900 | 38,900 | 37,000 | 37,300 | 71 |
| 2010/09/16 | 37,200 | 39,000 | 36,900 | 39,000 | 137 |
| 2010/09/15 | 37,000 | 37,300 | 36,500 | 37,200 | 43 |
| 2010/09/14 | 36,500 | 37,300 | 36,400 | 37,000 | 36 |
| 2010/09/13 | 37,000 | 37,000 | 36,400 | 36,400 | 48 |
| 2010/09/10 | 36,800 | 37,000 | 36,400 | 36,400 | 48 |
| 2010/09/09 | 36,500 | 36,800 | 36,000 | 36,800 | 42 |
| 2010/09/08 | 36,450 | 36,500 | 36,000 | 36,500 | 32 |
| 2010/09/07 | 35,800 | 36,450 | 35,500 | 36,450 | 41 |
| 2010/09/06 | 35,800 | 36,050 | 35,400 | 35,500 | 39 |
| 2010/09/03 | 35,900 | 35,900 | 35,200 | 35,800 | 38 |
| 2010/09/02 | 36,400 | 36,400 | 35,100 | 36,150 | 80 |
| 2010/09/01 | 36,450 | 36,450 | 36,200 | 36,400 | 48 |
| 2010/08/31 | 36,650 | 36,650 | 35,850 | 36,500 | 45 |
| 2010/08/30 | 36,050 | 36,700 | 35,800 | 36,650 | 50 |
| 2010/08/27 | 36,750 | 36,750 | 36,000 | 36,000 | 45 |
| 2010/08/26 | 36,700 | 36,750 | 35,900 | 36,750 | 67 |
| 2010/08/25 | 36,600 | 36,900 | 36,000 | 36,750 | 104 |
| 2010/08/24 | 37,000 | 37,100 | 35,900 | 37,100 | 63 |
| 2010/08/23 | 37,000 | 37,100 | 36,500 | 37,000 | 44 |
| 2010/08/20 | 37,000 | 37,200 | 35,650 | 37,050 | 59 |
| 2010/08/19 | 35,800 | 37,000 | 35,800 | 37,000 | 57 |
| 2010/08/18 | 35,650 | 35,800 | 35,650 | 35,800 | 37 |
| 2010/08/17 | 35,550 | 35,700 | 34,500 | 35,650 | 85 |
| 2010/08/16 | 35,500 | 36,850 | 35,500 | 36,000 | 39 |
| 2010/08/13 | 36,050 | 36,500 | 35,500 | 35,500 | 100 |
| 2010/08/12 | 36,200 | 37,800 | 35,900 | 36,000 | 155 |
| 2010/08/11 | 35,100 | 39,000 | 35,000 | 36,900 | 408 |
| 2010/08/10 | 32,500 | 33,500 | 32,500 | 33,000 | 22 |
| 2010/08/09 | 31,650 | 32,500 | 31,600 | 32,500 | 17 |
| 2010/08/06 | 31,300 | 31,800 | 30,700 | 31,600 | 38 |
| 2010/08/05 | 32,900 | 32,900 | 31,250 | 32,000 | 14 |
| 2010/08/04 | 32,000 | 32,300 | 32,000 | 32,200 | 9 |
| 2010/08/03 | 33,000 | 33,000 | 31,800 | 31,800 | 35 |
| 2010/08/02 | 34,400 | 34,400 | 32,900 | 32,900 | 73 |
| 2010/07/30 | 33,200 | 33,500 | 33,200 | 33,200 | 20 |
| 2010/07/29 | 33,050 | 33,700 | 33,000 | 33,700 | 13 |
| 2010/07/28 | 32,500 | 33,100 | 32,500 | 33,100 | 6 |
| 2010/07/27 | 32,900 | 32,900 | 32,200 | 32,900 | 3 |
| 2010/07/26 | 0 | 0 | 0 | 32,200 | 0 |
| 2010/07/23 | 31,400 | 32,200 | 31,400 | 32,200 | 30 |
| 2010/07/22 | 33,500 | 33,500 | 29,500 | 30,950 | 171 |
| 2010/07/21 | 33,200 | 33,900 | 33,200 | 33,900 | 7 |
| 2010/07/20 | 34,950 | 35,500 | 33,000 | 33,900 | 71 |
| 2010/07/16 | 34,700 | 34,800 | 33,650 | 34,250 | 20 |
| 2010/07/15 | 33,650 | 34,000 | 33,650 | 34,000 | 5 |
| 2010/07/14 | 34,000 | 34,200 | 33,500 | 34,000 | 35 |
| 2010/07/13 | 34,000 | 34,200 | 34,000 | 34,000 | 6 |
| 2010/07/12 | 34,000 | 34,400 | 33,900 | 34,400 | 24 |
| 2010/07/09 | 34,000 | 35,000 | 34,000 | 35,000 | 55 |
| 2010/07/08 | 34,700 | 34,700 | 34,100 | 34,100 | 2 |
| 2010/07/07 | 34,800 | 34,800 | 34,000 | 34,000 | 42 |
| 2010/07/06 | 35,050 | 35,050 | 34,700 | 34,700 | 34 |
| 2010/07/05 | 35,300 | 35,600 | 35,000 | 35,000 | 75 |
| 2010/07/02 | 35,600 | 35,600 | 35,400 | 35,600 | 6 |
| 2010/07/01 | 35,900 | 36,000 | 35,350 | 35,600 | 19 |
| 2010/06/30 | 36,000 | 36,000 | 35,200 | 35,400 | 21 |
| 2010/06/29 | 36,700 | 36,700 | 36,100 | 36,100 | 16 |
| 2010/06/28 | 36,800 | 37,900 | 36,600 | 36,800 | 34 |
| 2010/06/25 | 38,500 | 38,800 | 37,700 | 38,700 | 58 |
| 2010/06/24 | 39,200 | 39,300 | 38,500 | 38,500 | 10 |
| 2010/06/23 | 39,100 | 39,200 | 38,500 | 38,600 | 35 |
| 2010/06/22 | 39,400 | 39,500 | 39,000 | 39,400 | 37 |
| 2010/06/21 | 39,800 | 39,800 | 39,300 | 39,300 | 42 |
| 2010/06/18 | 39,000 | 39,500 | 38,500 | 39,500 | 12 |
| 2010/06/17 | 39,700 | 39,700 | 38,400 | 39,500 | 51 |
| 2010/06/16 | 39,900 | 40,000 | 39,000 | 39,700 | 83 |
| 2010/06/15 | 38,700 | 40,100 | 38,700 | 39,900 | 101 |
| 2010/06/14 | 37,950 | 38,800 | 37,800 | 38,800 | 81 |
| 2010/06/11 | 37,200 | 37,600 | 36,900 | 37,600 | 52 |
| 2010/06/10 | 37,500 | 37,500 | 37,000 | 37,200 | 37 |
| 2010/06/09 | 38,200 | 38,200 | 37,500 | 37,500 | 57 |
| 2010/06/08 | 38,000 | 38,000 | 37,700 | 37,750 | 64 |
| 2010/06/07 | 38,500 | 38,500 | 37,800 | 38,000 | 64 |
| 2010/06/04 | 38,500 | 38,800 | 38,500 | 38,500 | 65 |
| 2010/06/03 | 38,650 | 38,800 | 38,500 | 38,800 | 69 |
| 2010/06/02 | 38,700 | 38,700 | 38,200 | 38,600 | 47 |
| 2010/06/01 | 39,300 | 39,300 | 38,600 | 38,600 | 80 |
| 2010/05/31 | 37,900 | 38,600 | 37,900 | 38,600 | 41 |
| 2010/05/28 | 37,500 | 37,900 | 37,500 | 37,900 | 53 |
| 2010/05/27 | 35,550 | 37,300 | 35,550 | 37,300 | 47 |
| 2010/05/26 | 35,700 | 37,200 | 35,500 | 35,550 | 142 |
| 2010/05/25 | 37,650 | 38,000 | 36,100 | 36,400 | 60 |
| 2010/05/24 | 38,900 | 38,950 | 38,000 | 38,150 | 32 |
| 2010/05/21 | 38,700 | 38,850 | 37,800 | 38,500 | 169 |
| 2010/05/20 | 39,200 | 39,700 | 38,850 | 39,000 | 142 |
| 2010/05/19 | 38,900 | 39,400 | 38,000 | 39,200 | 198 |
| 2010/05/18 | 40,000 | 40,000 | 38,900 | 38,900 | 142 |
| 2010/05/17 | 39,900 | 40,300 | 39,500 | 40,000 | 132 |
| 2010/05/14 | 39,950 | 39,950 | 39,200 | 39,900 | 111 |
| 2010/05/13 | 39,400 | 40,300 | 39,400 | 39,400 | 155 |
| 2010/05/12 | 39,100 | 39,700 | 38,650 | 39,400 | 138 |
| 2010/05/11 | 39,700 | 39,700 | 38,550 | 38,600 | 132 |
| 2010/05/10 | 36,750 | 40,000 | 36,250 | 39,000 | 189 |
| 2010/05/07 | 34,450 | 36,700 | 34,450 | 36,100 | 128 |
| 2010/05/06 | 38,500 | 38,900 | 37,950 | 37,950 | 121 |
| 2010/04/30 | 38,700 | 39,500 | 38,500 | 38,600 | 87 |
| 2010/04/28 | 38,500 | 39,100 | 38,400 | 39,100 | 85 |
| 2010/04/27 | 38,850 | 39,400 | 38,750 | 39,200 | 23 |
| 2010/04/26 | 38,850 | 39,600 | 38,700 | 38,700 | 129 |
| 2010/04/23 | 39,200 | 39,200 | 38,400 | 39,000 | 19 |
| 2010/04/22 | 38,300 | 39,000 | 38,300 | 39,000 | 53 |
| 2010/04/21 | 39,000 | 39,000 | 38,450 | 38,800 | 16 |
| 2010/04/20 | 38,250 | 38,950 | 38,200 | 38,300 | 71 |
| 2010/04/19 | 38,950 | 38,950 | 38,000 | 38,000 | 160 |
| 2010/04/16 | 39,100 | 39,950 | 38,500 | 38,500 | 212 |
| 2010/04/15 | 39,300 | 39,450 | 39,000 | 39,050 | 70 |
| 2010/04/14 | 39,400 | 39,900 | 39,000 | 39,850 | 86 |
| 2010/04/13 | 40,000 | 40,000 | 39,000 | 39,800 | 73 |
| 2010/04/12 | 39,800 | 39,950 | 39,100 | 39,950 | 45 |
| 2010/04/09 | 40,000 | 40,000 | 38,700 | 39,800 | 133 |
| 2010/04/08 | 39,500 | 40,400 | 39,500 | 40,350 | 47 |
| 2010/04/07 | 40,000 | 40,050 | 39,500 | 40,000 | 107 |
| 2010/04/06 | 39,900 | 39,950 | 39,300 | 39,950 | 88 |
| 2010/04/05 | 40,050 | 40,500 | 39,600 | 39,650 | 117 |
| 2010/04/02 | 39,600 | 41,000 | 39,500 | 40,600 | 50 |
| 2010/04/01 | 41,000 | 41,000 | 40,000 | 40,300 | 71 |
| 2010/03/31 | 39,950 | 42,500 | 39,200 | 41,500 | 243 |
| 2010/03/30 | 39,700 | 39,800 | 38,200 | 39,500 | 110 |
| 2010/03/29 | 39,000 | 40,000 | 38,700 | 39,700 | 92 |
| 2010/03/26 | 39,650 | 40,000 | 38,200 | 39,500 | 267 |
| 2010/03/25 | 40,000 | 40,050 | 39,500 | 39,650 | 60 |
| 2010/03/24 | 41,350 | 41,350 | 39,550 | 40,450 | 190 |
| 2010/03/23 | 40,000 | 41,100 | 40,000 | 40,750 | 143 |
| 2010/03/19 | 39,050 | 39,950 | 39,050 | 39,950 | 81 |
| 2010/03/18 | 39,400 | 39,950 | 39,000 | 39,750 | 113 |
| 2010/03/17 | 40,300 | 40,400 | 39,100 | 39,500 | 108 |
| 2010/03/16 | 39,550 | 40,350 | 39,500 | 40,200 | 159 |
| 2010/03/15 | 38,500 | 40,450 | 38,350 | 40,000 | 182 |
| 2010/03/12 | 38,400 | 39,150 | 38,300 | 38,300 | 46 |
| 2010/03/11 | 38,700 | 39,200 | 38,700 | 38,800 | 62 |
| 2010/03/10 | 39,450 | 39,500 | 38,350 | 38,350 | 141 |
| 2010/03/09 | 41,150 | 41,150 | 37,800 | 39,300 | 298 |
| 2010/03/08 | 40,350 | 42,900 | 39,300 | 40,450 | 806 |
| 2010/03/05 | 33,700 | 39,600 | 33,000 | 39,000 | 1,292 |
| 2010/03/04 | 33,500 | 33,850 | 33,100 | 33,700 | 43 |
| 2010/03/03 | 33,300 | 34,000 | 32,300 | 33,500 | 153 |
| 2010/03/02 | 34,700 | 34,800 | 33,300 | 34,000 | 149 |
| 2010/03/01 | 35,200 | 35,200 | 34,000 | 34,800 | 79 |
| 2010/02/26 | 35,000 | 35,500 | 34,600 | 34,600 | 37 |
| 2010/02/25 | 35,500 | 37,700 | 33,500 | 35,500 | 284 |
| 2010/02/24 | 35,900 | 36,950 | 35,000 | 35,400 | 403 |
| 2010/02/23 | 32,850 | 35,000 | 32,850 | 35,000 | 235 |
| 2010/02/22 | 32,350 | 33,000 | 32,300 | 32,700 | 69 |
| 2010/02/19 | 33,500 | 33,500 | 32,200 | 32,300 | 168 |
| 2010/02/18 | 34,650 | 35,400 | 32,100 | 32,100 | 391 |
| 2010/02/17 | 35,850 | 35,850 | 34,000 | 34,600 | 426 |
| 2010/02/16 | 32,600 | 37,000 | 31,700 | 36,050 | 1,136 |
| 2010/02/15 | 29,800 | 32,900 | 29,800 | 32,800 | 627 |
| 2010/02/12 | 28,400 | 29,700 | 28,400 | 29,700 | 248 |
| 2010/02/10 | 28,700 | 28,880 | 28,300 | 28,400 | 100 |
| 2010/02/09 | 28,560 | 29,000 | 28,550 | 28,580 | 282 |
| 2010/02/08 | 29,510 | 31,000 | 29,300 | 29,850 | 340 |
| 2010/02/05 | 28,990 | 29,690 | 28,600 | 29,010 | 141 |
| 2010/02/04 | 29,900 | 30,150 | 28,310 | 29,000 | 505 |
| 2010/02/03 | 27,860 | 28,480 | 27,860 | 27,900 | 51 |
| 2010/02/02 | 28,400 | 28,400 | 27,860 | 27,860 | 70 |
| 2010/02/01 | 28,590 | 28,590 | 27,800 | 28,400 | 103 |
| 2010/01/29 | 28,490 | 28,620 | 27,620 | 28,590 | 101 |
| 2010/01/28 | 28,580 | 28,790 | 28,150 | 28,490 | 135 |
| 2010/01/27 | 29,660 | 29,660 | 28,000 | 28,550 | 432 |
| 2010/01/26 | 31,950 | 31,950 | 29,210 | 30,000 | 567 |
| 2010/01/25 | 30,050 | 32,250 | 30,000 | 31,900 | 822 |
| 2010/01/22 | 27,990 | 31,000 | 27,700 | 28,900 | 1,380 |
| 2010/01/21 | 27,490 | 27,990 | 27,340 | 27,900 | 146 |
| 2010/01/20 | 27,440 | 27,440 | 27,320 | 27,340 | 50 |
| 2010/01/19 | 27,200 | 27,350 | 27,200 | 27,350 | 42 |
| 2010/01/18 | 27,040 | 27,240 | 27,040 | 27,050 | 59 |
| 2010/01/15 | 27,020 | 27,300 | 27,000 | 27,000 | 147 |
| 2010/01/14 | 27,000 | 27,050 | 26,810 | 27,000 | 93 |
| 2010/01/13 | 27,010 | 27,290 | 26,800 | 27,000 | 65 |
| 2010/01/12 | 27,300 | 27,450 | 26,700 | 27,010 | 313 |
| 2010/01/08 | 27,110 | 27,890 | 27,100 | 27,250 | 35 |
| 2010/01/07 | 27,400 | 27,400 | 27,140 | 27,180 | 93 |
| 2010/01/06 | 27,430 | 27,690 | 27,320 | 27,360 | 104 |
| 2010/01/05 | 28,500 | 28,500 | 27,810 | 27,820 | 158 |
| 2010/01/04 | 27,400 | 28,200 | 27,210 | 28,100 | 275 |