3180 (株)ビューティガレージの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,101	1,104	1,086	1,090	13,800	545
2016-12-29	1,099	1,109	1,092	1,107	10,500	553.50
2016-12-28	1,097	1,103	1,087	1,094	7,000	547
2016-12-27	1,113	1,113	1,079	1,080	20,500	540
2016-12-26	1,061	1,095	1,060	1,092	14,600	546
2016-12-22	1,075	1,075	1,059	1,068	12,500	534
2016-12-21	1,099	1,099	1,070	1,079	30,800	539.50
2016-12-20	1,060	1,099	1,060	1,090	96,300	545
2016-12-19	1,051	1,060	1,030	1,055	37,500	527.50
2016-12-16	1,080	1,080	1,046	1,052	28,300	526
2016-12-15	1,080	1,090	1,050	1,080	61,600	540
2016-12-14	1,118	1,118	1,080	1,085	39,500	542.50
2016-12-13	1,143	1,143	1,103	1,113	18,100	556.50
2016-12-12	1,151	1,160	1,101	1,122	36,700	561
2016-12-09	1,182	1,192	1,153	1,167	36,100	583.50
2016-12-08	1,267	1,267	1,167	1,175	98,500	587.50
2016-12-07	1,222	1,234	1,211	1,231	27,200	615.50
2016-12-06	1,232	1,232	1,214	1,222	15,200	611
2016-12-05	1,225	1,240	1,201	1,207	12,800	603.50
2016-12-02	1,183	1,249	1,160	1,231	38,000	615.50
2016-12-01	1,184	1,187	1,170	1,176	10,500	588
2016-11-30	1,189	1,189	1,177	1,184	3,500	592
2016-11-29	1,190	1,199	1,176	1,180	12,000	590
2016-11-28	1,210	1,215	1,181	1,198	26,300	599
2016-11-25	1,235	1,299	1,201	1,204	77,800	602
2016-11-24	1,158	1,190	1,153	1,185	11,800	592.50
2016-11-22	1,141	1,153	1,141	1,148	3,400	574
2016-11-21	1,131	1,145	1,131	1,139	7,400	569.50
2016-11-18	1,147	1,147	1,120	1,132	5,800	566
2016-11-17	1,133	1,151	1,121	1,147	6,400	573.50
2016-11-16	1,133	1,148	1,133	1,140	6,000	570
2016-11-15	1,165	1,165	1,138	1,142	8,000	571
2016-11-14	1,140	1,169	1,122	1,163	13,700	581.50
2016-11-11	1,173	1,181	1,138	1,142	12,800	571
2016-11-10	1,180	1,180	1,158	1,173	7,900	586.50
2016-11-09	1,191	1,191	1,083	1,123	27,900	561.50
2016-11-08	1,141	1,186	1,141	1,165	15,600	582.50
2016-11-07	1,125	1,165	1,125	1,145	52,300	572.50
2016-11-04	1,098	1,139	1,093	1,124	20,200	562
2016-11-02	1,115	1,141	1,098	1,098	21,200	549
2016-11-01	1,120	1,134	1,110	1,118	81,600	559
2016-10-31	1,178	1,183	1,150	1,152	12,700	576
2016-10-28	1,178	1,186	1,157	1,160	16,200	580
2016-10-27	1,138	1,160	1,121	1,157	29,600	578.50
2016-10-26	1,172	1,176	1,141	1,150	24,300	575
2016-10-25	1,192	1,197	1,180	1,185	10,800	592.50
2016-10-24	1,216	1,223	1,191	1,199	12,300	599.50
2016-10-21	1,223	1,230	1,220	1,224	3,400	612
2016-10-20	1,218	1,236	1,209	1,212	59,800	606
2016-10-19	1,216	1,227	1,210	1,215	14,000	607.50
2016-10-17	1,217	1,220	1,213	1,213	4,000	606.50
2016-10-13	1,214	1,218	1,202	1,216	9,700	608
2016-10-12	1,225	1,225	1,212	1,220	10,900	610
2016-10-11	1,250	1,250	1,211	1,232	17,200	616
2016-10-07	1,292	1,293	1,266	1,273	6,600	636.50
2016-10-06	1,319	1,319	1,281	1,293	5,600	646.50
2016-10-05	1,295	1,300	1,274	1,294	14,900	647
2016-10-04	1,316	1,320	1,295	1,298	12,500	649
2016-10-03	1,319	1,327	1,300	1,326	13,200	663
2016-09-30	1,291	1,330	1,290	1,300	9,200	650
2016-09-29	1,336	1,348	1,312	1,320	16,700	660
2016-09-28	1,325	1,352	1,309	1,346	30,900	673
2016-09-27	1,290	1,308	1,283	1,300	10,800	650
2016-09-26	1,287	1,306	1,287	1,299	12,100	649.50
2016-09-23	1,338	1,338	1,280	1,307	16,200	653.50
2016-09-21	1,330	1,347	1,320	1,338	12,300	669
2016-09-20	1,320	1,362	1,318	1,345	30,400	672.50
2016-09-16	1,255	1,337	1,255	1,329	28,800	664.50
2016-09-15	1,248	1,273	1,212	1,263	33,300	631.50
2016-09-14	1,319	1,319	1,246	1,252	24,300	626
2016-09-13	1,324	1,377	1,302	1,326	31,100	663
2016-09-12	1,317	1,354	1,257	1,354	69,500	677
2016-09-09	1,296	1,345	1,270	1,317	87,500	658.50
2016-09-08	1,182	1,285	1,115	1,284	139,600	642
2016-09-07	1,101	1,166	1,101	1,163	42,700	581.50
2016-09-06	1,080	1,143	1,073	1,112	41,800	556
2016-09-05	1,079	1,085	1,053	1,072	29,700	536
2016-09-02	1,066	1,110	1,066	1,076	42,900	538
2016-09-01	1,104	1,122	1,030	1,065	113,400	532.50
2016-08-31	1,156	1,210	1,135	1,139	70,500	569.50
2016-08-30	1,280	1,298	1,184	1,184	185,600	592
2016-08-29	1,280	1,300	1,270	1,290	36,200	645
2016-08-26	1,294	1,294	1,255	1,283	21,200	641.50
2016-08-25	1,280	1,304	1,278	1,288	22,900	644
2016-08-24	1,278	1,297	1,254	1,280	18,300	640
2016-08-23	1,209	1,270	1,209	1,267	18,700	633.50
2016-08-22	1,178	1,235	1,178	1,227	15,100	613.50
2016-08-19	1,168	1,215	1,168	1,201	15,500	600.50
2016-08-18	1,176	1,184	1,158	1,158	20,000	579
2016-08-17	1,224	1,242	1,181	1,195	23,000	597.50
2016-08-16	1,224	1,244	1,216	1,224	16,800	612
2016-08-15	1,234	1,238	1,221	1,221	7,700	610.50
2016-08-12	1,245	1,245	1,222	1,230	7,800	615
2016-08-10	1,225	1,251	1,216	1,221	12,600	610.50
2016-08-09	1,233	1,238	1,207	1,207	30,100	603.50
2016-08-08	1,310	1,341	1,220	1,234	118,000	617
2016-08-05	1,350	1,350	1,320	1,340	21,200	670
2016-08-04	1,348	1,360	1,320	1,340	25,300	670
2016-08-03	1,350	1,368	1,325	1,348	30,500	674
2016-08-02	1,350	1,380	1,328	1,376	43,700	688
2016-08-01	1,387	1,387	1,320	1,346	34,300	673
2016-07-29	1,391	1,398	1,301	1,365	52,600	682.50
2016-07-28	1,399	1,399	1,330	1,384	37,300	692
2016-07-27	1,350	1,419	1,325	1,344	52,700	672
2016-07-26	1,341	1,350	1,276	1,320	34,000	660
2016-07-25	1,270	1,350	1,252	1,341	52,800	670.50
2016-07-22	1,348	1,348	1,250	1,262	55,300	631
2016-07-21	1,386	1,390	1,314	1,339	60,500	669.50
2016-07-20	1,390	1,460	1,360	1,385	250,900	692.50
2016-07-19	1,205	1,230	1,202	1,210	12,700	605
2016-07-15	1,250	1,288	1,201	1,203	19,400	601.50
2016-07-14	1,220	1,247	1,214	1,246	11,900	623
2016-07-13	1,260	1,260	1,200	1,214	28,600	607
2016-07-12	1,297	1,297	1,251	1,257	9,600	628.50
2016-07-11	1,259	1,284	1,231	1,273	19,100	636.50
2016-07-08	1,251	1,280	1,200	1,210	30,000	605
2016-07-07	1,305	1,323	1,251	1,255	30,200	627.50
2016-07-06	1,306	1,306	1,225	1,292	29,000	646
2016-07-05	1,323	1,342	1,276	1,306	27,400	653
2016-07-04	1,348	1,348	1,306	1,309	25,000	654.50
2016-07-01	1,335	1,339	1,315	1,333	17,000	666.50
2016-06-30	1,350	1,360	1,303	1,314	34,100	657
2016-06-29	1,350	1,375	1,330	1,351	37,400	675.50
2016-06-28	1,323	1,385	1,321	1,354	29,900	677
2016-06-27	1,255	1,401	1,255	1,390	78,800	695
2016-06-24	1,370	1,370	1,100	1,270	92,800	635
2016-06-23	1,377	1,388	1,341	1,371	46,600	685.50
2016-06-22	1,350	1,410	1,313	1,407	55,000	703.50
2016-06-21	1,350	1,414	1,333	1,380	141,800	690
2016-06-20	1,285	1,330	1,225	1,330	104,700	665
2016-06-17	1,217	1,250	1,175	1,250	56,000	625
2016-06-16	1,215	1,218	1,115	1,130	41,000	565
2016-06-15	1,202	1,290	1,187	1,237	68,200	618.50
2016-06-14	1,210	1,222	1,064	1,190	68,400	595
2016-06-13	1,190	1,235	1,155	1,234	141,200	617
2016-06-10	1,040	1,268	1,008	1,190	364,100	595
2016-06-09	1,020	1,060	985	1,010	83,600	505
2016-06-08	1,000	1,014	996	1,005	31,600	502.50
2016-06-07	1,021	1,039	964	996	48,500	498
2016-06-06	1,028	1,094	1,013	1,030	110,900	515
2016-06-03	982	1,038	982	1,034	46,100	517
2016-06-02	1,000	1,008	963	984	26,000	492
2016-06-01	952	1,010	952	985	46,900	492.50
2016-05-31	946	950	936	946	12,000	473
2016-05-30	921	948	921	947	12,400	473.50
2016-05-27	926	928	909	921	5,500	460.50
2016-05-26	930	932	924	928	5,900	464
2016-05-25	920	937	920	937	8,300	468.50
2016-05-24	940	960	902	914	20,300	457
2016-05-23	910	939	907	933	22,000	466.50
2016-05-20	865	918	865	897	13,300	448.50
2016-05-19	864	880	861	871	9,800	435.50
2016-05-18	881	888	868	868	15,200	434
2016-05-17	890	900	881	881	8,200	440.50
2016-05-16	911	911	882	902	12,600	451
2016-05-13	912	920	890	896	9,600	448
2016-05-12	930	937	907	912	12,000	456
2016-05-11	931	931	902	915	15,100	457.50
2016-05-10	953	953	906	935	28,100	467.50
2016-05-09	940	960	922	956	17,000	478
2016-05-06	843	940	843	938	46,700	469
2016-05-02	825	860	824	843	12,300	421.50
2016-04-28	852	855	833	834	18,300	417
2016-04-27	852	869	850	853	21,100	426.50
2016-04-26	904	922	821	876	93,000	438
2016-04-25	929	944	925	940	22,700	470
2016-04-22	927	935	876	935	37,400	467.50
2016-04-21	960	960	926	940	19,200	470
2016-04-20	998	998	950	953	36,700	476.50
2016-04-19	990	1,010	981	983	44,200	491.50
2016-04-18	903	1,018	899	975	90,000	487.50
2016-04-15	900	910	885	900	32,500	450
2016-04-14	910	915	885	898	53,900	449
2016-04-13	866	920	850	908	51,300	454
2016-04-12	880	884	840	879	61,500	439.50
2016-04-11	847	889	840	887	91,300	443.50
2016-04-08	783	868	771	820	82,000	410
2016-04-07	728	798	728	791	53,500	395.50
2016-04-06	713	725	713	720	26,400	360
2016-04-05	778	778	700	728	73,200	364
2016-04-04	788	792	757	780	9,900	390
2016-04-01	824	824	782	792	19,000	396
2016-03-31	818	831	813	826	13,700	413
2016-03-30	812	820	806	809	14,100	404.50
2016-03-29	780	824	773	800	36,300	400
2016-03-28	797	800	768	773	19,300	386.50
2016-03-25	802	805	796	800	17,500	400
2016-03-24	780	804	780	804	22,100	402
2016-03-23	764	790	762	780	15,100	390
2016-03-22	748	785	748	779	121,700	389.50
2016-03-18	738	742	720	742	7,500	371
2016-03-17	730	739	726	727	6,000	363.50
2016-03-16	721	739	721	730	7,800	365
2016-03-15	715	727	707	721	11,800	360.50
2016-03-14	700	712	699	712	9,100	356
2016-03-11	685	709	685	697	9,100	348.50
2016-03-10	688	705	688	692	40,600	346
2016-03-09	700	701	681	686	24,900	343
2016-03-08	706	727	678	713	133,400	356.50
2016-03-07	768	777	766	777	14,700	388.50
2016-03-04	769	770	760	765	10,000	382.50
2016-03-03	776	777	763	767	7,500	383.50
2016-03-02	751	770	743	761	14,600	380.50
2016-03-01	748	752	740	748	3,200	374
2016-02-29	735	737	728	733	2,900	366.50
2016-02-26	721	730	711	730	2,600	365
2016-02-25	712	730	712	720	4,400	360
2016-02-24	701	727	701	727	6,200	363.50
2016-02-23	719	719	712	714	1,800	357
2016-02-22	715	728	707	719	7,400	359.50
2016-02-19	704	724	704	724	2,100	362
2016-02-18	706	712	703	707	1,200	353.50
2016-02-17	701	707	690	696	5,800	348
2016-02-16	690	735	690	710	4,600	355
2016-02-15	682	720	681	720	11,100	360
2016-02-12	690	702	665	667	20,400	333.50
2016-02-10	734	745	705	718	16,400	359
2016-02-09	774	776	740	740	11,500	370
2016-02-08	765	777	765	773	10,700	386.50
2016-02-05	755	772	751	767	8,500	383.50
2016-02-04	759	763	755	755	1,800	377.50
2016-02-03	759	770	750	759	10,300	379.50
2016-02-02	776	776	767	774	10,100	387
2016-02-01	746	771	746	761	8,300	380.50
2016-01-29	756	756	730	742	11,500	371
2016-01-28	760	760	746	747	2,000	373.50
2016-01-27	757	759	744	752	6,800	376
2016-01-26	750	760	740	757	9,000	378.50
2016-01-25	747	763	732	754	13,800	377
2016-01-22	715	732	709	732	5,400	366
2016-01-21	712	728	695	695	34,500	347.50
2016-01-20	749	750	716	716	26,700	358
2016-01-19	750	755	742	742	20,000	371
2016-01-18	757	764	734	745	60,400	372.50
2016-01-15	743	758	727	727	8,900	363.50
2016-01-14	738	743	721	739	19,000	369.50
2016-01-13	733	753	733	743	10,700	371.50
2016-01-12	770	770	725	728	23,600	364
2016-01-08	760	776	760	766	26,600	383
2016-01-07	796	797	771	790	10,700	395
2016-01-06	790	804	790	796	18,400	398
2016-01-05	775	786	760	785	18,400	392.50
2016-01-04	782	789	760	775	12,600	387.50

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 [2016年度]

3180 (株)ビューティガレージの時系列データ [2016年度]