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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 47,500 | 47,500 | 47,500 | 47,500 | 3 | 237.50 |
| 2008-12-29 | 45,800 | 46,100 | 45,400 | 46,100 | 3 | 230.50 |
| 2008-12-26 | 44,900 | 45,000 | 44,900 | 45,000 | 12 | 225 |
| 2008-12-25 | 44,900 | 45,000 | 44,550 | 44,750 | 12 | 223.75 |
| 2008-12-24 | 46,000 | 46,000 | 44,800 | 44,850 | 15 | 224.25 |
| 2008-12-22 | 47,000 | 47,000 | 47,000 | 47,000 | 10 | 235 |
| 2008-12-19 | 47,000 | 47,050 | 47,000 | 47,050 | 16 | 235.25 |
| 2008-12-18 | 48,600 | 48,600 | 47,500 | 47,500 | 4 | 237.50 |
| 2008-12-17 | 48,500 | 48,550 | 48,500 | 48,550 | 12 | 242.75 |
| 2008-12-16 | 49,700 | 50,000 | 48,100 | 48,100 | 23 | 240.50 |
| 2008-12-15 | 49,150 | 51,100 | 49,000 | 51,100 | 10 | 255.50 |
| 2008-12-12 | 50,000 | 50,100 | 49,000 | 49,000 | 4 | 245 |
| 2008-12-11 | 49,950 | 50,000 | 49,950 | 50,000 | 5 | 250 |
| 2008-12-10 | 49,500 | 50,000 | 49,500 | 50,000 | 3 | 250 |
| 2008-12-09 | 47,950 | 50,000 | 47,950 | 50,000 | 7 | 250 |
| 2008-12-08 | 50,500 | 50,500 | 50,000 | 50,000 | 3 | 250 |
| 2008-12-05 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2008-12-01 | 54,400 | 54,400 | 54,400 | 54,400 | 21 | 272 |
| 2008-11-28 | 49,500 | 50,500 | 49,500 | 50,500 | 11 | 252.50 |
| 2008-11-27 | 49,450 | 49,500 | 49,000 | 49,000 | 4 | 245 |
| 2008-11-26 | 49,900 | 49,900 | 49,500 | 49,500 | 3 | 247.50 |
| 2008-11-21 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 232.50 |
| 2008-11-20 | 46,500 | 46,500 | 46,500 | 46,500 | 4 | 232.50 |
| 2008-11-19 | 47,900 | 47,900 | 47,900 | 47,900 | 1 | 239.50 |
| 2008-11-18 | 47,900 | 47,900 | 47,900 | 47,900 | 5 | 239.50 |
| 2008-11-17 | 46,400 | 46,400 | 46,400 | 46,400 | 2 | 232 |
| 2008-11-14 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
| 2008-11-12 | 49,550 | 49,550 | 49,500 | 49,500 | 11 | 247.50 |
| 2008-11-10 | 45,400 | 45,550 | 45,400 | 45,550 | 2 | 227.75 |
| 2008-11-07 | 45,400 | 46,000 | 45,400 | 46,000 | 2 | 230 |
| 2008-11-06 | 49,400 | 49,400 | 49,400 | 49,400 | 3 | 247 |
| 2008-11-05 | 47,950 | 48,500 | 47,950 | 48,500 | 3 | 242.50 |
| 2008-11-04 | 47,950 | 47,950 | 47,950 | 47,950 | 29 | 239.75 |
| 2008-10-31 | 43,800 | 43,950 | 43,800 | 43,950 | 3 | 219.75 |
| 2008-10-30 | 41,750 | 41,900 | 41,500 | 41,500 | 7 | 207.50 |
| 2008-10-29 | 43,550 | 43,750 | 41,500 | 41,500 | 8 | 207.50 |
| 2008-10-28 | 42,150 | 42,150 | 40,600 | 40,750 | 17 | 203.75 |
| 2008-10-27 | 43,800 | 43,800 | 43,350 | 43,750 | 10 | 218.75 |
| 2008-10-24 | 46,750 | 46,800 | 46,750 | 46,800 | 3 | 234 |
| 2008-10-22 | 49,200 | 49,200 | 49,200 | 49,200 | 1 | 246 |
| 2008-10-21 | 45,500 | 46,800 | 45,500 | 46,800 | 4 | 234 |
| 2008-10-20 | 40,900 | 42,800 | 40,900 | 42,800 | 4 | 214 |
| 2008-10-14 | 40,500 | 42,500 | 40,500 | 42,500 | 9 | 212.50 |
| 2008-10-10 | 40,000 | 40,100 | 38,300 | 38,500 | 39 | 192.50 |
| 2008-10-09 | 40,000 | 40,100 | 40,000 | 40,100 | 16 | 200.50 |
| 2008-10-08 | 45,000 | 45,600 | 42,800 | 42,800 | 34 | 214 |
| 2008-10-07 | 43,000 | 45,000 | 43,000 | 45,000 | 25 | 225 |
| 2008-10-06 | 43,500 | 43,500 | 43,500 | 43,500 | 12 | 217.50 |
| 2008-10-03 | 43,500 | 43,550 | 43,500 | 43,500 | 14 | 217.50 |
| 2008-10-02 | 44,500 | 44,500 | 44,000 | 44,000 | 5 | 220 |
| 2008-10-01 | 48,300 | 48,300 | 44,500 | 44,500 | 27 | 222.50 |
| 2008-09-30 | 45,100 | 45,100 | 44,000 | 44,500 | 36 | 222.50 |
| 2008-09-29 | 45,550 | 45,600 | 45,500 | 45,500 | 9 | 227.50 |
| 2008-09-26 | 45,550 | 45,550 | 45,550 | 45,550 | 3 | 227.75 |
| 2008-09-25 | 45,900 | 46,300 | 45,900 | 45,950 | 3 | 229.75 |
| 2008-09-24 | 45,300 | 45,300 | 44,900 | 44,900 | 11 | 224.50 |
| 2008-09-22 | 48,000 | 48,000 | 45,200 | 45,200 | 20 | 226 |
| 2008-09-19 | 45,000 | 48,000 | 45,000 | 48,000 | 2 | 240 |
| 2008-09-18 | 44,800 | 47,800 | 44,800 | 47,800 | 6 | 239 |
| 2008-09-17 | 43,550 | 46,000 | 43,550 | 46,000 | 19 | 230 |
| 2008-09-16 | 43,150 | 43,500 | 43,000 | 43,000 | 16 | 215 |
| 2008-09-12 | 44,000 | 44,500 | 43,000 | 44,500 | 14 | 222.50 |
| 2008-09-11 | 44,300 | 44,300 | 44,300 | 44,300 | 5 | 221.50 |
| 2008-09-10 | 44,850 | 44,850 | 44,850 | 44,850 | 2 | 224.25 |
| 2008-09-09 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2008-09-08 | 45,100 | 48,600 | 44,700 | 44,700 | 9 | 223.50 |
| 2008-09-05 | 45,000 | 45,000 | 44,600 | 44,600 | 3 | 223 |
| 2008-09-04 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2008-09-03 | 45,150 | 46,000 | 45,150 | 45,150 | 34 | 225.75 |
| 2008-09-02 | 53,500 | 53,500 | 49,000 | 50,000 | 19 | 250 |
| 2008-09-01 | 53,700 | 53,700 | 53,700 | 53,700 | 20 | 268.50 |
| 2008-08-29 | 51,500 | 51,600 | 49,600 | 49,650 | 8 | 248.25 |
| 2008-08-28 | 48,100 | 52,000 | 48,100 | 52,000 | 52 | 260 |
| 2008-08-27 | 46,500 | 48,100 | 46,500 | 48,100 | 21 | 240.50 |
| 2008-08-26 | 45,900 | 46,000 | 45,900 | 46,000 | 11 | 230 |
| 2008-08-25 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 225 |
| 2008-08-22 | 44,100 | 44,200 | 44,100 | 44,200 | 3 | 221 |
| 2008-08-21 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2008-08-20 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 225 |
| 2008-08-19 | 44,100 | 44,100 | 44,100 | 44,100 | 8 | 220.50 |
| 2008-08-15 | 44,000 | 45,600 | 44,000 | 44,100 | 16 | 220.50 |
| 2008-08-14 | 45,400 | 45,400 | 45,100 | 45,100 | 7 | 225.50 |
| 2008-08-12 | 45,100 | 45,100 | 45,100 | 45,100 | 5 | 225.50 |
| 2008-08-11 | 45,250 | 46,000 | 45,200 | 46,000 | 3 | 230 |
| 2008-08-08 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 227.50 |
| 2008-08-07 | 46,000 | 46,000 | 45,100 | 45,100 | 2 | 225.50 |
| 2008-08-05 | 45,300 | 45,300 | 45,100 | 45,100 | 11 | 225.50 |
| 2008-08-04 | 45,400 | 45,500 | 45,200 | 45,200 | 3 | 226 |
| 2008-08-01 | 47,300 | 47,300 | 45,000 | 45,000 | 40 | 225 |
| 2008-07-31 | 46,700 | 46,700 | 45,300 | 45,300 | 5 | 226.50 |
| 2008-07-30 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 225.50 |
| 2008-07-29 | 45,400 | 45,400 | 45,000 | 45,000 | 6 | 225 |
| 2008-07-28 | 45,800 | 45,800 | 45,800 | 45,800 | 2 | 229 |
| 2008-07-25 | 46,200 | 46,200 | 46,200 | 46,200 | 6 | 231 |
| 2008-07-24 | 45,700 | 47,400 | 45,700 | 47,400 | 9 | 237 |
| 2008-07-23 | 46,800 | 46,900 | 46,800 | 46,900 | 3 | 234.50 |
| 2008-07-22 | 45,800 | 47,000 | 45,800 | 47,000 | 2 | 235 |
| 2008-07-18 | 44,400 | 44,800 | 44,400 | 44,800 | 2 | 224 |
| 2008-07-17 | 43,250 | 43,250 | 43,200 | 43,200 | 2 | 216 |
| 2008-07-16 | 43,000 | 43,500 | 43,000 | 43,500 | 15 | 217.50 |
| 2008-07-15 | 45,000 | 46,000 | 44,500 | 46,000 | 9 | 230 |
| 2008-07-14 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2008-07-11 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2008-07-10 | 44,400 | 44,400 | 43,600 | 43,600 | 2 | 218 |
| 2008-07-09 | 45,500 | 45,500 | 45,000 | 45,000 | 20 | 225 |
| 2008-07-07 | 45,600 | 45,700 | 45,600 | 45,700 | 2 | 228.50 |
| 2008-07-04 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 230 |
| 2008-07-03 | 45,300 | 45,300 | 45,300 | 45,300 | 1 | 226.50 |
| 2008-07-02 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2008-07-01 | 48,400 | 48,400 | 48,400 | 48,400 | 26 | 242 |
| 2008-06-30 | 44,300 | 44,400 | 43,700 | 44,400 | 13 | 222 |
| 2008-06-27 | 45,750 | 45,750 | 45,000 | 45,000 | 11 | 225 |
| 2008-06-26 | 46,700 | 46,700 | 46,150 | 46,150 | 15 | 230.75 |
| 2008-06-25 | 49,400 | 50,900 | 49,000 | 50,900 | 22 | 254.50 |
| 2008-06-24 | 52,400 | 52,400 | 51,000 | 51,800 | 18 | 259 |
| 2008-06-23 | 53,000 | 53,200 | 51,500 | 51,500 | 29 | 257.50 |
| 2008-06-20 | 51,200 | 51,200 | 49,250 | 50,000 | 54 | 250 |
| 2008-06-19 | 45,850 | 47,800 | 45,850 | 47,400 | 17 | 237 |
| 2008-06-18 | 44,950 | 45,050 | 44,950 | 45,050 | 5 | 225.25 |
| 2008-06-17 | 44,600 | 45,350 | 44,500 | 45,350 | 8 | 226.75 |
| 2008-06-16 | 44,250 | 44,700 | 44,250 | 44,500 | 14 | 222.50 |
| 2008-06-13 | 45,850 | 45,850 | 45,850 | 45,850 | 1 | 229.25 |
| 2008-06-12 | 45,050 | 45,050 | 45,050 | 45,050 | 2 | 225.25 |
| 2008-06-11 | 45,100 | 45,200 | 45,000 | 45,200 | 9 | 226 |
| 2008-06-10 | 45,100 | 45,300 | 45,100 | 45,100 | 6 | 225.50 |
| 2008-06-09 | 45,450 | 45,600 | 45,100 | 45,100 | 34 | 225.50 |
| 2008-06-06 | 46,000 | 46,000 | 45,400 | 45,500 | 16 | 227.50 |
| 2008-06-05 | 46,100 | 46,400 | 46,000 | 46,400 | 13 | 232 |
| 2008-06-04 | 46,150 | 47,000 | 46,100 | 46,100 | 6 | 230.50 |
| 2008-06-03 | 46,400 | 46,750 | 46,000 | 46,750 | 12 | 233.75 |
| 2008-06-02 | 46,400 | 46,400 | 46,300 | 46,400 | 7 | 232 |
| 2008-05-30 | 45,400 | 45,400 | 45,100 | 45,100 | 5 | 225.50 |
| 2008-05-29 | 45,600 | 46,000 | 45,300 | 45,500 | 15 | 227.50 |
| 2008-05-28 | 46,150 | 46,150 | 46,000 | 46,000 | 20 | 230 |
| 2008-05-27 | 47,100 | 47,100 | 46,000 | 46,000 | 7 | 230 |
| 2008-05-26 | 49,950 | 50,400 | 48,700 | 48,700 | 34 | 243.50 |
| 2008-05-23 | 45,300 | 47,050 | 45,300 | 46,950 | 16 | 234.75 |
| 2008-05-22 | 45,500 | 45,500 | 45,100 | 45,200 | 12 | 226 |
| 2008-05-21 | 46,100 | 46,100 | 45,000 | 45,500 | 28 | 227.50 |
| 2008-05-20 | 47,100 | 47,100 | 46,800 | 47,000 | 4 | 235 |
| 2008-05-19 | 47,100 | 47,300 | 47,100 | 47,100 | 8 | 235.50 |
| 2008-05-16 | 47,050 | 47,100 | 47,050 | 47,100 | 2 | 235.50 |
| 2008-05-15 | 48,100 | 48,100 | 46,600 | 47,400 | 22 | 237 |
| 2008-05-14 | 47,100 | 48,200 | 47,100 | 48,200 | 4 | 241 |
| 2008-05-13 | 51,200 | 51,200 | 47,500 | 47,800 | 11 | 239 |
| 2008-05-09 | 51,100 | 51,700 | 51,000 | 51,700 | 5 | 258.50 |
| 2008-05-08 | 47,900 | 51,000 | 47,900 | 50,900 | 11 | 254.50 |
| 2008-05-07 | 48,550 | 49,000 | 48,000 | 48,150 | 11 | 240.75 |
| 2008-05-02 | 48,250 | 48,250 | 48,250 | 48,250 | 1 | 241.25 |
| 2008-04-30 | 49,300 | 49,350 | 49,300 | 49,350 | 4 | 246.75 |
| 2008-04-28 | 52,300 | 52,300 | 51,200 | 51,200 | 23 | 256 |
| 2008-04-25 | 45,900 | 48,300 | 45,500 | 48,300 | 12 | 241.50 |
| 2008-04-24 | 46,000 | 46,000 | 45,300 | 45,300 | 15 | 226.50 |
| 2008-04-23 | 46,700 | 46,700 | 46,500 | 46,500 | 3 | 232.50 |
| 2008-04-22 | 46,500 | 47,500 | 46,500 | 47,500 | 8 | 237.50 |
| 2008-04-21 | 45,900 | 47,500 | 45,900 | 47,500 | 14 | 237.50 |
| 2008-04-17 | 47,500 | 48,000 | 47,500 | 47,500 | 5 | 237.50 |
| 2008-04-16 | 47,000 | 47,500 | 47,000 | 47,500 | 2 | 237.50 |
| 2008-04-15 | 47,300 | 47,300 | 47,000 | 47,000 | 4 | 235 |
| 2008-04-11 | 48,950 | 48,950 | 46,950 | 47,100 | 3 | 235.50 |
| 2008-04-08 | 50,000 | 50,400 | 48,000 | 50,400 | 5 | 252 |
| 2008-04-04 | 51,500 | 51,500 | 50,000 | 50,000 | 3 | 250 |
| 2008-04-03 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 257.50 |
| 2008-04-01 | 51,000 | 53,000 | 51,000 | 53,000 | 4 | 265 |
| 2008-03-31 | 50,100 | 50,100 | 50,000 | 50,000 | 6 | 250 |
| 2008-03-28 | 54,500 | 55,000 | 53,000 | 53,000 | 17 | 265 |
| 2008-03-27 | 56,000 | 56,000 | 50,000 | 50,000 | 15 | 250 |
| 2008-03-26 | 53,000 | 53,000 | 51,000 | 53,000 | 29 | 265 |
| 2008-03-25 | 49,000 | 49,000 | 49,000 | 49,000 | 13 | 245 |
| 2008-03-21 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 230 |
| 2008-03-19 | 46,000 | 46,000 | 45,200 | 46,000 | 8 | 230 |
| 2008-03-18 | 49,000 | 49,000 | 45,400 | 46,000 | 8 | 230 |
| 2008-03-17 | 46,950 | 48,800 | 46,950 | 48,800 | 6 | 244 |
| 2008-03-14 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 240 |
| 2008-03-13 | 49,000 | 49,000 | 48,100 | 48,100 | 4 | 240.50 |
| 2008-03-12 | 50,000 | 50,000 | 49,000 | 49,000 | 7 | 245 |
| 2008-03-11 | 50,200 | 50,200 | 50,000 | 50,000 | 3 | 250 |
| 2008-03-10 | 49,000 | 49,000 | 48,100 | 48,200 | 10 | 241 |
| 2008-03-07 | 49,300 | 49,300 | 49,000 | 49,000 | 8 | 245 |
| 2008-03-06 | 50,000 | 50,000 | 49,500 | 49,500 | 7 | 247.50 |
| 2008-03-05 | 50,800 | 50,800 | 50,000 | 50,000 | 13 | 250 |
| 2008-03-04 | 50,800 | 51,300 | 50,000 | 50,000 | 3 | 250 |
| 2008-03-03 | 50,900 | 51,000 | 49,200 | 49,200 | 27 | 246 |
| 2008-02-29 | 52,000 | 52,000 | 51,500 | 51,500 | 17 | 257.50 |
| 2008-02-28 | 54,500 | 54,500 | 52,500 | 52,500 | 10 | 262.50 |
| 2008-02-27 | 53,000 | 55,000 | 53,000 | 54,500 | 4 | 272.50 |
| 2008-02-26 | 59,000 | 59,000 | 51,000 | 51,000 | 36 | 255 |
| 2008-02-25 | 55,100 | 56,000 | 55,100 | 56,000 | 3 | 280 |
| 2008-02-22 | 56,000 | 56,000 | 54,000 | 54,000 | 4 | 270 |
| 2008-02-21 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 280 |
| 2008-02-20 | 53,700 | 54,600 | 53,100 | 54,600 | 12 | 273 |
| 2008-02-19 | 55,000 | 56,000 | 53,200 | 54,200 | 7 | 271 |
| 2008-02-18 | 55,500 | 55,500 | 52,000 | 55,500 | 26 | 277.50 |
| 2008-02-15 | 50,000 | 55,500 | 50,000 | 55,500 | 28 | 277.50 |
| 2008-02-14 | 48,100 | 50,500 | 48,100 | 50,500 | 25 | 252.50 |
| 2008-02-13 | 50,500 | 50,500 | 50,500 | 50,500 | 46 | 252.50 |
| 2008-02-12 | 59,000 | 59,000 | 55,500 | 55,500 | 68 | 277.50 |
| 2008-02-08 | 59,500 | 60,500 | 59,500 | 60,500 | 2 | 302.50 |
| 2008-02-07 | 59,100 | 59,800 | 59,000 | 59,500 | 14 | 297.50 |
| 2008-02-06 | 60,000 | 60,000 | 59,800 | 59,800 | 2 | 299 |
| 2008-02-05 | 61,200 | 61,200 | 59,500 | 59,500 | 15 | 297.50 |
| 2008-02-04 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 300 |
| 2008-02-01 | 60,100 | 60,200 | 60,100 | 60,200 | 3 | 301 |
| 2008-01-31 | 61,500 | 61,500 | 61,000 | 61,200 | 9 | 306 |
| 2008-01-30 | 60,600 | 61,500 | 60,500 | 61,000 | 29 | 305 |
| 2008-01-29 | 61,000 | 61,100 | 60,100 | 61,100 | 5 | 305.50 |
| 2008-01-28 | 64,400 | 65,500 | 61,500 | 61,500 | 31 | 307.50 |
| 2008-01-25 | 59,500 | 63,000 | 59,500 | 63,000 | 22 | 315 |
| 2008-01-24 | 59,100 | 61,000 | 59,100 | 60,000 | 8 | 300 |
| 2008-01-23 | 59,000 | 61,000 | 58,000 | 61,000 | 19 | 305 |
| 2008-01-22 | 61,500 | 61,500 | 59,600 | 59,900 | 8 | 299.50 |
| 2008-01-21 | 65,000 | 65,000 | 61,500 | 62,000 | 18 | 310 |
| 2008-01-18 | 58,800 | 61,500 | 56,800 | 61,500 | 9 | 307.50 |
| 2008-01-17 | 63,500 | 63,500 | 59,000 | 59,000 | 16 | 295 |
| 2008-01-16 | 62,700 | 62,700 | 61,000 | 61,000 | 37 | 305 |
| 2008-01-15 | 65,500 | 66,900 | 64,000 | 66,000 | 30 | 330 |
| 2008-01-11 | 73,000 | 73,000 | 68,000 | 68,000 | 82 | 340 |
| 2008-01-10 | 62,500 | 68,000 | 62,500 | 68,000 | 19 | 340 |
| 2008-01-09 | 62,500 | 63,000 | 62,000 | 63,000 | 21 | 315 |
| 2008-01-08 | 64,000 | 65,500 | 63,500 | 65,500 | 18 | 327.50 |
| 2008-01-07 | 65,000 | 66,500 | 64,500 | 66,500 | 17 | 332.50 |
| 2008-01-04 | 68,900 | 68,900 | 68,500 | 68,500 | 4 | 342.50 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2006-12-26]1株→2株
