3180 (株)ビューティガレージの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,910	3,000	2,900	2,976	3,800	297.60
2014-12-29	2,917	2,925	2,902	2,910	2,100	291
2014-12-26	2,890	2,910	2,880	2,910	1,300	291
2014-12-25	2,790	2,920	2,790	2,879	1,400	287.90
2014-12-24	2,801	2,823	2,800	2,823	2,000	282.30
2014-12-22	2,950	2,950	2,737	2,786	4,400	278.60
2014-12-19	2,879	2,888	2,871	2,879	2,100	287.90
2014-12-18	2,940	2,945	2,884	2,884	1,500	288.40
2014-12-17	2,790	2,790	2,689	2,790	1,200	279
2014-12-16	2,671	2,750	2,671	2,690	9,600	269
2014-12-15	2,850	2,850	2,750	2,750	2,900	275
2014-12-12	2,915	2,915	2,827	2,852	2,600	285.20
2014-12-11	2,869	2,880	2,850	2,865	2,700	286.50
2014-12-10	2,925	2,940	2,880	2,880	1,300	288
2014-12-09	2,950	2,958	2,874	2,900	7,600	290
2014-12-08	2,790	2,891	2,788	2,867	1,700	286.70
2014-12-05	2,803	2,825	2,760	2,825	1,700	282.50
2014-12-04	2,862	2,862	2,810	2,810	900	281
2014-12-03	2,862	2,862	2,831	2,833	2,800	283.30
2014-12-02	2,900	2,935	2,830	2,900	10,600	290
2014-12-01	2,934	2,935	2,826	2,930	9,400	293
2014-11-28	2,560	2,730	2,510	2,715	11,200	271.50
2014-11-27	2,476	2,570	2,476	2,531	2,600	253.10
2014-11-26	2,500	2,500	2,483	2,483	700	248.30
2014-11-25	2,500	2,502	2,474	2,474	5,200	247.40
2014-11-21	2,500	2,500	2,500	2,500	2,600	250
2014-11-20	2,480	2,481	2,461	2,477	1,800	247.70
2014-11-19	2,500	2,530	2,474	2,530	2,500	253
2014-11-18	2,500	2,500	2,488	2,495	1,600	249.50
2014-11-17	2,505	2,505	2,460	2,499	3,700	249.90
2014-11-14	2,525	2,525	2,500	2,500	700	250
2014-11-13	2,460	2,520	2,460	2,500	2,400	250
2014-11-12	2,500	2,577	2,450	2,456	3,700	245.60
2014-11-11	2,515	2,515	2,480	2,480	600	248
2014-11-10	2,508	2,508	2,465	2,465	200	246.50
2014-11-07	2,466	2,466	2,461	2,465	700	246.50
2014-11-06	2,497	2,498	2,459	2,470	2,300	247
2014-11-05	2,490	2,500	2,470	2,500	1,300	250
2014-11-04	2,530	2,630	2,490	2,497	5,700	249.70
2014-10-31	2,580	2,580	2,580	2,580	100	258
2014-10-30	2,516	2,599	2,516	2,551	1,700	255.10
2014-10-29	2,600	2,600	2,520	2,520	700	252
2014-10-28	2,500	2,500	2,500	2,500	100	250
2014-10-27	2,548	2,548	2,520	2,520	300	252
2014-10-24	2,560	2,560	2,510	2,510	400	251
2014-10-23	2,560	2,560	2,559	2,560	400	256
2014-10-22	2,560	2,560	2,510	2,560	2,200	256
2014-10-21	2,462	2,500	2,462	2,474	400	247.40
2014-10-20	2,520	2,629	2,440	2,600	3,200	260
2014-10-17	2,498	2,520	2,492	2,520	1,500	252
2014-10-16	2,439	2,450	2,405	2,450	1,600	245
2014-10-15	2,520	2,520	2,440	2,440	500	244
2014-10-14	2,420	2,470	2,420	2,470	1,200	247
2014-10-10	2,451	2,453	2,403	2,408	3,300	240.80
2014-10-09	2,500	2,503	2,480	2,480	2,000	248
2014-10-08	2,430	2,535	2,430	2,535	1,500	253.50
2014-10-07	2,485	2,485	2,455	2,455	700	245.50
2014-10-06	2,515	2,515	2,480	2,480	2,200	248
2014-10-03	2,435	2,465	2,435	2,465	900	246.50
2014-10-02	2,435	2,535	2,435	2,465	2,700	246.50
2014-10-01	2,589	2,589	2,472	2,535	4,100	253.50
2014-09-30	2,606	2,606	2,591	2,593	1,000	259.30
2014-09-29	2,601	2,601	2,601	2,601	100	260.10
2014-09-26	2,587	2,650	2,587	2,650	1,700	265
2014-09-25	2,602	2,602	2,601	2,601	500	260.10
2014-09-24	2,645	2,650	2,627	2,627	1,500	262.70
2014-09-22	2,647	2,655	2,647	2,650	1,200	265
2014-09-19	2,625	2,689	2,617	2,620	6,600	262
2014-09-18	2,580	2,649	2,573	2,623	5,800	262.30
2014-09-17	2,590	2,620	2,585	2,585	2,000	258.50
2014-09-16	2,620	2,631	2,600	2,600	4,600	260
2014-09-12	2,593	2,620	2,580	2,617	3,100	261.70
2014-09-11	2,582	2,620	2,555	2,620	1,900	262
2014-09-10	2,570	2,602	2,549	2,580	2,800	258
2014-09-09	2,600	2,659	2,600	2,620	13,700	262
2014-09-08	2,729	2,760	2,645	2,645	9,800	264.50
2014-09-05	2,650	2,780	2,635	2,695	8,500	269.50
2014-09-04	2,620	2,698	2,615	2,688	2,900	268.80
2014-09-03	2,550	2,615	2,550	2,610	4,300	261
2014-09-02	2,579	2,579	2,486	2,550	1,000	255
2014-09-01	2,480	2,550	2,451	2,550	3,000	255
2014-08-29	2,456	2,480	2,450	2,450	1,500	245
2014-08-28	2,508	2,520	2,470	2,480	900	248
2014-08-27	2,469	2,499	2,468	2,499	2,700	249.90
2014-08-26	2,450	2,463	2,430	2,463	1,100	246.30
2014-08-25	2,424	2,454	2,412	2,454	1,900	245.40
2014-08-22	2,450	2,450	2,450	2,450	400	245
2014-08-21	2,450	2,477	2,415	2,477	700	247.70
2014-08-20	2,477	2,477	2,477	2,477	100	247.70
2014-08-19	2,465	2,466	2,427	2,427	2,000	242.70
2014-08-18	2,539	2,539	2,460	2,480	2,200	248
2014-08-15	2,400	2,448	2,390	2,448	5,700	244.80
2014-08-14	2,440	2,440	2,320	2,410	7,400	241
2014-08-13	2,485	2,495	2,462	2,495	1,000	249.50
2014-08-12	2,480	2,488	2,480	2,485	1,100	248.50
2014-08-11	2,500	2,560	2,490	2,530	1,100	253
2014-08-08	2,480	2,500	2,375	2,500	7,600	250
2014-08-07	2,503	2,525	2,480	2,500	3,800	250
2014-08-06	2,620	2,620	2,529	2,548	1,800	254.80
2014-08-05	2,661	2,670	2,650	2,650	1,600	265
2014-08-04	2,637	2,685	2,635	2,685	1,500	268.50
2014-08-01	2,525	2,675	2,522	2,675	5,500	267.50
2014-07-31	2,623	2,623	2,503	2,623	7,300	262.30
2014-07-30	2,640	2,679	2,601	2,623	1,700	262.30
2014-07-29	2,710	2,710	2,620	2,660	2,800	266
2014-07-28	2,735	2,780	2,694	2,719	4,000	271.90
2014-07-25	2,798	2,798	2,650	2,657	3,700	265.70
2014-07-24	2,680	2,800	2,680	2,748	4,600	274.80
2014-07-23	2,669	2,700	2,611	2,700	4,700	270
2014-07-22	2,569	2,750	2,550	2,669	12,100	266.90
2014-07-18	2,370	2,500	2,370	2,500	6,100	250
2014-07-17	2,470	2,560	2,470	2,470	14,000	247
2014-07-16	2,500	2,500	2,350	2,466	8,000	246.60
2014-07-15	2,285	2,480	2,280	2,421	17,100	242.10
2014-07-14	2,175	2,260	2,175	2,260	1,600	226
2014-07-11	2,170	2,185	2,150	2,171	1,200	217.10
2014-07-10	2,210	2,216	2,123	2,170	9,100	217
2014-07-09	2,289	2,289	2,242	2,242	800	224.20
2014-07-08	2,310	2,310	2,245	2,288	3,200	228.80
2014-07-07	2,349	2,349	2,263	2,263	8,500	226.30
2014-07-04	2,333	2,348	2,312	2,312	4,800	231.20
2014-07-03	2,300	2,310	2,285	2,285	3,700	228.50
2014-07-02	2,215	2,288	2,200	2,284	6,300	228.40
2014-07-01	2,205	2,218	2,161	2,196	1,800	219.60
2014-06-30	2,155	2,170	2,135	2,155	2,200	215.50
2014-06-27	2,229	2,229	2,105	2,180	5,000	218
2014-06-26	2,210	2,227	2,192	2,215	3,300	221.50
2014-06-25	2,264	2,265	2,210	2,210	3,800	221
2014-06-24	2,300	2,300	2,250	2,269	4,100	226.90
2014-06-23	2,303	2,305	2,280	2,305	6,500	230.50
2014-06-20	2,245	2,364	2,220	2,261	24,100	226.10
2014-06-19	2,235	2,270	2,200	2,249	9,500	224.90
2014-06-18	2,236	2,236	2,200	2,228	8,200	222.80
2014-06-17	2,151	2,245	2,136	2,136	6,900	213.60
2014-06-16	2,120	2,130	2,030	2,130	7,200	213
2014-06-13	2,110	2,129	2,067	2,126	6,000	212.60
2014-06-12	2,095	2,166	2,090	2,110	9,200	211
2014-06-11	2,100	2,150	2,092	2,144	7,200	214.40
2014-06-10	2,248	2,248	2,100	2,128	22,500	212.80
2014-06-09	2,200	2,250	2,120	2,246	30,600	224.60
2014-06-06	2,075	2,139	2,015	2,080	23,800	208
2014-06-05	1,900	2,050	1,861	2,050	28,700	205
2014-06-04	1,898	1,960	1,803	1,849	18,400	184.90
2014-06-03	1,630	1,690	1,600	1,628	7,900	162.80
2014-06-02	1,601	1,630	1,601	1,630	4,600	163
2014-05-30	1,615	1,630	1,605	1,610	2,000	161
2014-05-29	1,583	1,655	1,573	1,600	3,700	160
2014-05-27	1,596	1,596	1,591	1,591	1,300	159.10
2014-05-26	1,596	1,610	1,596	1,610	5,300	161
2014-05-23	1,545	1,600	1,545	1,591	4,600	159.10
2014-05-22	1,582	1,582	1,581	1,581	500	158.10
2014-05-21	1,600	1,600	1,581	1,581	900	158.10
2014-05-20	1,605	1,615	1,581	1,581	3,500	158.10
2014-05-19	1,626	1,649	1,620	1,640	2,000	164
2014-05-16	1,651	1,651	1,645	1,645	900	164.50
2014-05-15	1,670	1,670	1,650	1,650	500	165
2014-05-14	1,670	1,670	1,670	1,670	700	167
2014-05-13	1,664	1,664	1,664	1,664	100	166.40
2014-05-12	1,626	1,658	1,610	1,658	4,300	165.80
2014-05-09	1,667	1,667	1,666	1,666	400	166.60
2014-05-08	1,685	1,685	1,675	1,675	900	167.50
2014-05-07	1,698	1,698	1,690	1,690	700	169
2014-05-01	1,698	1,698	1,698	1,698	300	169.80
2014-04-30	1,700	1,700	1,700	1,700	300	170
2014-04-28	1,685	1,685	1,685	1,685	300	168.50
2014-04-25	1,689	1,697	1,660	1,666	900	166.60
2014-04-24	1,700	1,749	1,700	1,708	1,200	170.80
2014-04-23	1,725	1,731	1,700	1,700	3,500	170
2014-04-22	1,735	1,748	1,724	1,724	5,100	172.40
2014-04-21	1,730	1,740	1,722	1,740	1,700	174
2014-04-17	1,737	1,760	1,737	1,760	500	176
2014-04-16	1,705	1,737	1,705	1,737	1,000	173.70
2014-04-15	1,728	1,728	1,705	1,705	600	170.50
2014-04-14	1,680	1,728	1,680	1,690	1,500	169
2014-04-11	1,700	1,700	1,689	1,691	2,200	169.10
2014-04-10	1,705	1,719	1,705	1,717	1,200	171.70
2014-04-09	1,702	1,720	1,700	1,705	700	170.50
2014-04-08	1,704	1,720	1,700	1,700	2,700	170
2014-04-07	1,754	1,754	1,725	1,725	1,900	172.50
2014-04-04	1,744	1,761	1,743	1,755	1,600	175.50
2014-04-03	1,733	1,762	1,733	1,740	2,000	174
2014-04-02	1,720	1,735	1,720	1,727	1,600	172.70
2014-04-01	1,720	1,730	1,720	1,730	600	173
2014-03-31	1,712	1,730	1,712	1,720	1,700	172
2014-03-28	1,700	1,709	1,699	1,709	1,000	170.90
2014-03-27	1,695	1,720	1,680	1,700	3,800	170
2014-03-26	1,673	1,700	1,673	1,700	600	170
2014-03-25	1,657	1,670	1,657	1,663	1,400	166.30
2014-03-24	1,730	1,730	1,670	1,684	7,600	168.40
2014-03-20	1,770	1,770	1,730	1,730	3,000	173
2014-03-19	1,810	1,810	1,730	1,760	5,900	176
2014-03-17	1,868	1,868	1,821	1,821	700	182.10
2014-03-14	1,854	1,854	1,830	1,830	2,400	183
2014-03-13	1,854	1,854	1,852	1,854	400	185.40
2014-03-12	1,859	1,870	1,853	1,855	1,600	185.50
2014-03-11	1,880	1,885	1,851	1,859	3,200	185.90
2014-03-10	1,924	1,925	1,899	1,905	2,700	190.50
2014-03-07	1,845	1,890	1,845	1,890	1,100	189
2014-03-06	1,830	1,839	1,830	1,836	1,000	183.60
2014-03-05	1,836	1,844	1,836	1,844	300	184.40
2014-03-04	1,850	1,850	1,835	1,836	500	183.60
2014-03-03	1,882	1,889	1,868	1,870	3,500	187
2014-02-28	1,881	1,910	1,881	1,882	2,200	188.20
2014-02-27	1,890	1,890	1,881	1,881	300	188.10
2014-02-26	1,890	1,890	1,880	1,880	800	188
2014-02-25	1,900	1,910	1,886	1,910	500	191
2014-02-24	1,911	1,911	1,891	1,891	900	189.10
2014-02-21	1,891	1,891	1,880	1,889	500	188.90
2014-02-20	1,930	1,930	1,891	1,891	800	189.10
2014-02-19	1,930	1,930	1,901	1,901	200	190.10
2014-02-18	1,929	1,929	1,919	1,919	300	191.90
2014-02-17	1,940	1,940	1,903	1,903	900	190.30
2014-02-14	1,903	1,930	1,897	1,902	1,200	190.20
2014-02-13	1,930	1,930	1,902	1,902	400	190.20
2014-02-12	1,969	1,969	1,926	1,930	900	193
2014-02-10	1,979	1,979	1,930	1,939	700	193.90
2014-02-07	1,899	1,942	1,872	1,920	1,900	192
2014-02-06	1,959	1,960	1,857	1,861	3,800	186.10
2014-02-05	1,896	1,918	1,852	1,879	3,000	187.90
2014-02-04	1,910	1,910	1,800	1,856	8,200	185.60
2014-02-03	2,015	2,016	1,985	2,000	2,300	200
2014-01-31	2,061	2,061	2,000	2,034	3,200	203.40
2014-01-30	2,008	2,047	2,008	2,011	2,200	201.10
2014-01-29	2,080	2,080	2,036	2,067	3,400	206.70
2014-01-28	2,000	2,030	2,000	2,016	5,400	201.60
2014-01-27	2,045	2,045	2,002	2,002	4,600	200.20
2014-01-24	2,055	2,089	2,055	2,055	5,600	205.50
2014-01-23	2,069	2,149	2,050	2,076	6,700	207.60
2014-01-22	2,035	2,045	2,030	2,044	2,400	204.40
2014-01-21	2,029	2,039	2,029	2,033	1,700	203.30
2014-01-20	2,039	2,048	2,016	2,029	2,200	202.90
2014-01-17	2,034	2,041	2,017	2,022	1,200	202.20
2014-01-16	2,044	2,044	2,011	2,035	1,600	203.50
2014-01-15	2,051	2,051	2,017	2,017	1,200	201.70
2014-01-14	2,010	2,076	2,000	2,001	4,900	200.10
2014-01-10	2,010	2,030	2,010	2,010	2,400	201
2014-01-09	2,045	2,045	2,005	2,007	3,500	200.70
2014-01-08	2,070	2,073	2,055	2,055	2,500	205.50
2014-01-07	2,040	2,054	2,030	2,040	2,200	204
2014-01-06	2,040	2,090	2,014	2,090	3,100	209

分割・併合履歴： [2023-10-30]1株→2株 [2015-04-27]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3180 (株)ビューティガレージ の時系列データ [2014年度]

3180 (株)ビューティガレージの時系列データ [2014年度]