3041 (株)ビューティカダンホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 147,000 | 151,000 | 147,000 | 149,000 | 24 | 745 |
| 2006-12-28 | 158,000 | 158,000 | 150,000 | 150,000 | 69 | 750 |
| 2006-12-27 | 165,000 | 165,000 | 161,000 | 161,000 | 34 | 805 |
| 2006-12-26 | 171,000 | 171,000 | 160,000 | 162,000 | 74 | 810 |
| 2006-12-25 | 313,000 | 324,000 | 312,000 | 323,000 | 50 | 807.50 |
| 2006-12-22 | 319,000 | 328,000 | 316,000 | 328,000 | 31 | 820 |
| 2006-12-21 | 338,000 | 338,000 | 323,000 | 326,000 | 30 | 815 |
| 2006-12-20 | 326,000 | 339,000 | 321,000 | 339,000 | 24 | 847.50 |
| 2006-12-19 | 343,000 | 343,000 | 336,000 | 336,000 | 37 | 840 |
| 2006-12-18 | 327,000 | 352,000 | 327,000 | 344,000 | 116 | 860 |
| 2006-12-15 | 318,000 | 322,000 | 315,000 | 322,000 | 42 | 805 |
| 2006-12-14 | 315,000 | 317,000 | 311,000 | 316,000 | 18 | 790 |
| 2006-12-13 | 310,000 | 312,000 | 308,000 | 311,000 | 15 | 777.50 |
| 2006-12-12 | 315,000 | 319,000 | 310,000 | 311,000 | 59 | 777.50 |
| 2006-12-11 | 307,000 | 319,000 | 303,000 | 312,000 | 123 | 780 |
| 2006-12-08 | 284,000 | 315,000 | 284,000 | 305,000 | 363 | 762.50 |
| 2006-12-07 | 276,000 | 278,000 | 272,000 | 275,000 | 28 | 687.50 |
| 2006-12-06 | 267,000 | 278,000 | 266,000 | 278,000 | 41 | 695 |
| 2006-12-05 | 267,000 | 268,000 | 267,000 | 267,000 | 18 | 667.50 |
| 2006-12-04 | 268,000 | 270,000 | 265,000 | 265,000 | 34 | 662.50 |
| 2006-12-01 | 268,000 | 272,000 | 268,000 | 272,000 | 15 | 680 |
| 2006-11-30 | 275,000 | 279,000 | 270,000 | 270,000 | 27 | 675 |
| 2006-11-29 | 265,000 | 275,000 | 265,000 | 274,000 | 34 | 685 |
| 2006-11-28 | 265,000 | 268,000 | 261,000 | 266,000 | 13 | 665 |
| 2006-11-27 | 269,000 | 269,000 | 262,000 | 265,000 | 17 | 662.50 |
| 2006-11-24 | 268,000 | 268,000 | 261,000 | 266,000 | 26 | 665 |
| 2006-11-22 | 263,000 | 270,000 | 263,000 | 270,000 | 18 | 675 |
| 2006-11-21 | 260,000 | 265,000 | 257,000 | 261,000 | 27 | 652.50 |
| 2006-11-20 | 271,000 | 271,000 | 258,000 | 260,000 | 43 | 650 |
| 2006-11-17 | 276,000 | 276,000 | 266,000 | 271,000 | 23 | 677.50 |
| 2006-11-16 | 285,000 | 286,000 | 260,000 | 273,000 | 118 | 682.50 |
| 2006-11-14 | 242,000 | 245,000 | 241,000 | 243,000 | 11 | 607.50 |
| 2006-11-13 | 251,000 | 251,000 | 240,000 | 242,000 | 28 | 605 |
| 2006-11-10 | 251,000 | 252,000 | 251,000 | 251,000 | 3 | 627.50 |
| 2006-11-09 | 252,000 | 252,000 | 251,000 | 252,000 | 9 | 630 |
| 2006-11-08 | 254,000 | 254,000 | 251,000 | 252,000 | 11 | 630 |
| 2006-11-07 | 260,000 | 260,000 | 255,000 | 255,000 | 12 | 637.50 |
| 2006-11-06 | 265,000 | 265,000 | 252,000 | 255,000 | 16 | 637.50 |
| 2006-11-02 | 269,000 | 269,000 | 260,000 | 261,000 | 23 | 652.50 |
| 2006-11-01 | 270,000 | 270,000 | 267,000 | 270,000 | 8 | 675 |
| 2006-10-31 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 675 |
| 2006-10-30 | 279,000 | 279,000 | 265,000 | 265,000 | 10 | 662.50 |
| 2006-10-27 | 280,000 | 280,000 | 277,000 | 277,000 | 6 | 692.50 |
| 2006-10-26 | 290,000 | 290,000 | 280,000 | 281,000 | 13 | 702.50 |
| 2006-10-25 | 286,000 | 286,000 | 276,000 | 279,000 | 32 | 697.50 |
| 2006-10-24 | 295,000 | 296,000 | 287,000 | 289,000 | 28 | 722.50 |
| 2006-10-23 | 293,000 | 295,000 | 285,000 | 294,000 | 28 | 735 |
| 2006-10-20 | 290,000 | 294,000 | 287,000 | 291,000 | 17 | 727.50 |
| 2006-10-19 | 282,000 | 293,000 | 280,000 | 293,000 | 55 | 732.50 |
| 2006-10-18 | 268,000 | 277,000 | 266,000 | 276,000 | 36 | 690 |
| 2006-10-17 | 275,000 | 277,000 | 270,000 | 270,000 | 64 | 675 |
| 2006-10-16 | 274,000 | 279,000 | 269,000 | 278,000 | 32 | 695 |
| 2006-10-13 | 258,000 | 268,000 | 256,000 | 268,000 | 44 | 670 |
| 2006-10-12 | 246,000 | 253,000 | 239,000 | 253,000 | 58 | 632.50 |
| 2006-10-11 | 262,000 | 262,000 | 242,000 | 250,000 | 112 | 625 |
| 2006-10-10 | 288,000 | 288,000 | 260,000 | 262,000 | 90 | 655 |
| 2006-10-06 | 299,000 | 299,000 | 290,000 | 290,000 | 47 | 725 |
| 2006-10-05 | 300,000 | 301,000 | 298,000 | 299,000 | 17 | 747.50 |
| 2006-10-04 | 306,000 | 307,000 | 299,000 | 299,000 | 47 | 747.50 |
| 2006-10-03 | 302,000 | 306,000 | 300,000 | 303,000 | 34 | 757.50 |
| 2006-10-02 | 308,000 | 308,000 | 301,000 | 302,000 | 48 | 755 |
| 2006-09-29 | 317,000 | 317,000 | 305,000 | 307,000 | 93 | 767.50 |
| 2006-09-28 | 301,000 | 313,000 | 298,000 | 312,000 | 83 | 780 |
| 2006-09-27 | 296,000 | 305,000 | 295,000 | 301,000 | 117 | 752.50 |
| 2006-09-26 | 313,000 | 313,000 | 299,000 | 301,000 | 53 | 752.50 |
| 2006-09-25 | 305,000 | 317,000 | 301,000 | 310,000 | 141 | 775 |
| 2006-09-22 | 295,000 | 300,000 | 289,000 | 300,000 | 182 | 750 |
| 2006-09-21 | 321,000 | 321,000 | 299,000 | 304,000 | 201 | 760 |
| 2006-09-20 | 338,000 | 338,000 | 317,000 | 325,000 | 66 | 812.50 |
| 2006-09-19 | 358,000 | 358,000 | 338,000 | 343,000 | 59 | 857.50 |
| 2006-09-15 | 345,000 | 349,000 | 343,000 | 349,000 | 62 | 872.50 |
| 2006-09-14 | 362,000 | 362,000 | 343,000 | 352,000 | 97 | 880 |
| 2006-09-13 | 364,000 | 364,000 | 356,000 | 362,000 | 43 | 905 |
| 2006-09-12 | 360,000 | 362,000 | 352,000 | 359,000 | 74 | 897.50 |
| 2006-09-11 | 371,000 | 371,000 | 360,000 | 360,000 | 35 | 900 |
| 2006-09-08 | 368,000 | 368,000 | 362,000 | 368,000 | 74 | 920 |
| 2006-09-07 | 378,000 | 378,000 | 366,000 | 370,000 | 96 | 925 |
| 2006-09-06 | 374,000 | 375,000 | 362,000 | 364,000 | 76 | 910 |
| 2006-09-05 | 364,000 | 369,000 | 362,000 | 366,000 | 68 | 915 |
| 2006-09-04 | 363,000 | 368,000 | 362,000 | 362,000 | 96 | 905 |
| 2006-09-01 | 372,000 | 372,000 | 360,000 | 360,000 | 84 | 900 |
| 2006-08-31 | 372,000 | 375,000 | 366,000 | 372,000 | 108 | 930 |
| 2006-08-30 | 388,000 | 389,000 | 370,000 | 379,000 | 132 | 947.50 |
| 2006-08-29 | 383,000 | 385,000 | 380,000 | 385,000 | 121 | 962.50 |
| 2006-08-28 | 400,000 | 400,000 | 380,000 | 380,000 | 168 | 950 |
| 2006-08-25 | 397,000 | 407,000 | 392,000 | 396,000 | 257 | 990 |
| 2006-08-24 | 406,000 | 407,000 | 392,000 | 395,000 | 221 | 987.50 |
| 2006-08-23 | 391,000 | 410,000 | 390,000 | 407,000 | 378 | 1,017.50 |
| 2006-08-22 | 396,000 | 396,000 | 390,000 | 392,000 | 54 | 980 |
| 2006-08-21 | 395,000 | 401,000 | 385,000 | 393,000 | 155 | 982.50 |
| 2006-08-18 | 393,000 | 402,000 | 386,000 | 391,000 | 228 | 977.50 |
| 2006-08-17 | 401,000 | 407,000 | 391,000 | 392,000 | 208 | 980 |
| 2006-08-16 | 404,000 | 406,000 | 395,000 | 398,000 | 338 | 995 |
| 2006-08-15 | 416,000 | 420,000 | 402,000 | 409,000 | 773 | 1,022.50 |
| 2006-08-14 | 410,000 | 431,000 | 410,000 | 431,000 | 1,754 | 1,077.50 |
| 2006-08-11 | 382,000 | 384,000 | 379,000 | 381,000 | 52 | 952.50 |
| 2006-08-10 | 379,000 | 382,000 | 376,000 | 382,000 | 55 | 955 |
| 2006-08-09 | 384,000 | 385,000 | 378,000 | 381,000 | 78 | 952.50 |
| 2006-08-08 | 377,000 | 388,000 | 372,000 | 381,000 | 114 | 952.50 |
| 2006-08-07 | 391,000 | 400,000 | 380,000 | 381,000 | 374 | 952.50 |
| 2006-08-04 | 369,000 | 415,000 | 368,000 | 401,000 | 1,413 | 1,002.50 |
| 2006-08-03 | 383,000 | 384,000 | 366,000 | 369,000 | 212 | 922.50 |
| 2006-08-02 | 354,000 | 380,000 | 353,000 | 378,000 | 267 | 945 |
| 2006-08-01 | 353,000 | 363,000 | 348,000 | 357,000 | 156 | 892.50 |
| 2006-07-31 | 357,000 | 359,000 | 350,000 | 351,000 | 116 | 877.50 |
| 2006-07-28 | 352,000 | 358,000 | 344,000 | 352,000 | 102 | 880 |
| 2006-07-27 | 351,000 | 355,000 | 345,000 | 349,000 | 130 | 872.50 |
| 2006-07-26 | 366,000 | 366,000 | 355,000 | 356,000 | 117 | 890 |
| 2006-07-25 | 374,000 | 380,000 | 363,000 | 363,000 | 250 | 907.50 |
| 2006-07-24 | 355,000 | 375,000 | 341,000 | 363,000 | 336 | 907.50 |
| 2006-07-21 | 361,000 | 365,000 | 355,000 | 359,000 | 258 | 897.50 |
| 2006-07-20 | 368,000 | 388,000 | 364,000 | 371,000 | 1,157 | 927.50 |
| 2006-07-19 | 389,000 | 396,000 | 353,000 | 353,000 | 683 | 882.50 |
| 2006-07-18 | 375,000 | 403,000 | 361,000 | 375,000 | 2,818 | 937.50 |
| 2006-07-14 | 355,000 | 406,000 | 353,000 | 365,000 | 2,826 | 912.50 |
| 2006-07-13 | 385,000 | 390,000 | 360,000 | 363,000 | 1,234 | 907.50 |
| 2006-07-12 | 485,000 | 500,000 | 400,000 | 400,000 | 5,904 | 1,000 |
| 2006-07-11 | 425,000 | 450,000 | 417,000 | 450,000 | 3,661 | 1,125 |
| 2006-07-10 | 370,000 | 400,000 | 366,000 | 399,000 | 2,437 | 997.50 |
| 2006-07-07 | 365,000 | 365,000 | 343,000 | 350,000 | 320 | 875 |
| 2006-07-06 | 355,000 | 369,000 | 348,000 | 356,000 | 544 | 890 |
| 2006-07-05 | 347,000 | 378,000 | 343,000 | 357,000 | 1,536 | 892.50 |
| 2006-07-04 | 342,000 | 379,000 | 339,000 | 353,000 | 2,249 | 882.50 |
| 2006-07-03 | 338,000 | 347,000 | 331,000 | 338,000 | 503 | 845 |
| 2006-06-30 | 352,000 | 352,000 | 333,000 | 335,000 | 638 | 837.50 |
| 2006-06-29 | 345,000 | 362,000 | 330,000 | 343,000 | 2,089 | 857.50 |
| 2006-06-28 | 325,000 | 347,000 | 320,000 | 335,000 | 1,141 | 837.50 |
| 2006-06-27 | 360,000 | 367,000 | 331,000 | 335,000 | 2,490 | 837.50 |
| 2006-06-26 | 334,000 | 374,000 | 328,000 | 360,000 | 5,190 | 900 |
| 2006-06-23 | 355,000 | 362,000 | 323,000 | 324,000 | 2,385 | 810 |
| 2006-06-22 | 391,000 | 392,000 | 345,000 | 364,000 | 5,177 | 910 |
| 2006-06-21 | 411,000 | 415,000 | 386,000 | 386,000 | 2,714 | 965 |
| 2006-06-20 | 486,000 | 513,000 | 436,000 | 436,000 | 8,749 | 1,090 |
| 2006-06-19 | 502,000 | 589,000 | 446,000 | 536,000 | 7,053 | 1,340 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2006-12-26]1株→2株
