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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	343	352	339	345	20,400	345
2013-12-27	338	344	335	342	8,800	342
2013-12-26	329	334	326	331	4,100	331
2013-12-25	336	336	325	326	6,700	326
2013-12-24	338	338	329	330	11,100	330
2013-12-20	338	338	333	335	4,800	335
2013-12-19	345	345	332	338	8,800	338
2013-12-18	323	352	323	341	23,300	341
2013-12-17	320	326	320	326	3,800	326
2013-12-16	331	331	316	320	12,100	320
2013-12-13	330	335	325	330	11,200	330
2013-12-12	324	334	323	329	5,900	329
2013-12-11	331	331	324	327	20,400	327
2013-12-10	336	339	332	333	6,700	333
2013-12-09	333	347	332	336	13,100	336
2013-12-06	333	338	326	333	17,800	333
2013-12-05	350	350	333	335	28,200	335
2013-12-04	354	354	336	344	43,100	344
2013-12-03	361	366	345	346	25,100	346
2013-12-02	350	365	350	360	17,000	360
2013-11-29	355	355	342	349	10,700	349
2013-11-28	342	354	338	354	15,600	354
2013-11-27	344	344	340	342	7,800	342
2013-11-26	356	356	338	339	26,000	339
2013-11-25	358	360	355	356	6,900	356
2013-11-22	358	362	353	358	14,100	358
2013-11-21	357	364	357	357	3,100	357
2013-11-20	365	366	357	358	17,200	358
2013-11-19	365	368	360	365	10,300	365
2013-11-18	370	375	312	359	35,400	359
2013-11-15	370	375	367	369	8,200	369
2013-11-14	380	385	360	373	36,100	373
2013-11-13	384	388	379	381	6,800	381
2013-11-12	370	384	370	384	7,700	384
2013-11-11	390	400	378	381	27,000	381
2013-11-08	416	416	410	410	3,400	410
2013-11-07	407	416	407	414	4,500	414
2013-11-06	408	408	401	406	3,100	406
2013-11-05	405	411	404	404	4,200	404
2013-11-01	403	427	398	400	45,300	400
2013-10-31	435	448	393	403	47,600	403
2013-10-30	450	452	429	430	18,300	430
2013-10-29	450	450	441	444	5,600	444
2013-10-28	440	488	431	450	59,800	450
2013-10-25	460	465	433	440	26,700	440
2013-10-24	424	445	420	444	19,200	444
2013-10-23	414	427	414	424	18,200	424
2013-10-22	417	417	410	413	15,700	413
2013-10-21	413	419	410	415	19,500	415
2013-10-18	412	418	412	412	3,800	412
2013-10-17	412	420	412	412	9,600	412
2013-10-16	409	415	406	413	13,600	413
2013-10-15	429	440	411	425	17,300	425
2013-10-11	428	430	421	428	10,100	428
2013-10-10	452	452	418	431	21,300	431
2013-10-09	393	444	393	416	38,300	416
2013-10-08	401	401	362	387	31,500	387
2013-10-07	412	438	409	409	23,100	409
2013-10-04	426	427	410	412	28,600	412
2013-10-03	457	457	425	426	50,800	426
2013-10-02	483	555	444	465	126,000	465
2013-10-01	433	505	402	490	163,800	490
2013-09-30	398	478	398	425	151,800	425
2013-09-27	410	416	389	398	25,300	398
2013-09-26	419	428	387	405	94,100	405
2013-09-25	378	459	378	459	164,800	459
2013-09-24	331	406	330	379	105,900	379
2013-09-20	325	327	323	326	7,800	326
2013-09-19	321	322	319	322	5,400	322
2013-09-18	322	324	319	319	7,200	319
2013-09-17	313	323	313	322	8,500	322
2013-09-13	311	316	311	311	5,300	311
2013-09-12	318	318	310	311	5,100	311
2013-09-11	311	318	311	318	6,600	318
2013-09-10	318	318	289	310	11,100	310
2013-09-09	323	330	309	313	17,400	313
2013-09-06	322	322	322	322	2,600	322
2013-09-05	328	329	322	322	9,500	322
2013-09-04	329	330	300	319	10,800	319
2013-09-03	330	330	326	329	7,100	329
2013-09-02	314	327	312	326	12,700	326
2013-08-30	312	316	312	314	6,200	314
2013-08-29	300	310	300	310	5,100	310
2013-08-28	304	304	299	299	3,700	299
2013-08-27	304	307	298	304	3,400	304
2013-08-26	290	307	290	304	8,400	304
2013-08-23	293	297	293	297	3,200	297
2013-08-22	296	296	293	293	4,600	293
2013-08-21	296	296	292	293	900	293
2013-08-20	291	296	291	296	1,500	296
2013-08-19	296	296	294	294	1,000	294
2013-08-16	295	299	290	294	7,600	294
2013-08-15	293	300	292	300	4,500	300
2013-08-14	286	300	283	292	7,000	292
2013-08-13	284	292	281	285	16,800	285
2013-08-12	314	314	282	289	30,600	289
2013-08-09	341	341	308	308	18,700	308
2013-08-08	333	342	330	341	5,200	341
2013-08-07	327	336	322	332	5,000	332
2013-08-06	330	333	330	333	2,700	333
2013-08-05	323	327	323	327	5,800	327
2013-08-02	318	326	318	320	3,200	320
2013-08-01	325	326	309	318	10,700	318
2013-07-31	310	314	310	311	2,300	311
2013-07-30	301	307	301	307	2,900	307
2013-07-29	319	319	305	305	7,500	305
2013-07-26	330	330	306	315	2,300	315
2013-07-25	330	330	305	325	8,800	325
2013-07-24	317	328	317	328	3,300	328
2013-07-23	324	330	316	325	6,100	325
2013-07-22	311	339	303	328	35,400	328
2013-07-19	305	307	302	304	3,000	304
2013-07-18	306	310	302	307	7,600	307
2013-07-17	301	306	301	305	2,500	305
2013-07-16	302	311	302	305	1,800	305
2013-07-12	301	301	298	299	2,900	299
2013-07-11	301	305	298	298	3,200	298
2013-07-10	297	308	297	301	7,800	301
2013-07-09	303	308	300	301	6,900	301
2013-07-08	310	310	300	303	7,000	303
2013-07-05	305	305	302	303	2,200	303
2013-07-04	293	298	293	298	4,400	298
2013-07-03	298	302	293	300	8,600	300
2013-07-02	299	303	295	303	4,700	303
2013-07-01	307	307	300	304	5,500	304
2013-06-28	286	305	286	299	9,500	299
2013-06-27	291	307	284	295	9,000	295
2013-06-26	313	330	287	293	22,100	293
2013-06-25	70,000	72,000	68,900	70,100	205	350.50
2013-06-24	70,500	70,500	69,900	70,000	92	350
2013-06-21	70,200	70,700	69,300	70,000	76	350
2013-06-20	69,700	70,500	69,000	70,300	51	351.50
2013-06-19	69,100	71,300	68,000	68,000	136	340
2013-06-18	66,500	70,500	66,000	67,100	160	335.50
2013-06-17	63,900	70,900	63,800	69,500	309	347.50
2013-06-14	61,600	61,900	60,800	61,200	17	306
2013-06-13	61,900	61,900	60,500	61,600	17	308
2013-06-12	61,000	62,000	61,000	61,500	34	307.50
2013-06-11	62,000	62,000	61,000	61,800	39	309
2013-06-10	57,100	61,300	57,100	61,300	56	306.50
2013-06-07	59,000	59,000	55,900	57,500	61	287.50
2013-06-06	65,000	65,000	59,000	59,100	123	295.50
2013-06-05	64,000	64,800	64,000	64,700	64	323.50
2013-06-04	63,000	63,400	62,000	63,400	82	317
2013-06-03	62,000	62,000	61,000	61,000	35	305
2013-05-31	60,700	62,000	60,300	62,000	50	310
2013-05-30	64,700	64,700	60,300	60,600	118	303
2013-05-29	64,800	65,000	62,600	64,900	63	324.50
2013-05-28	64,800	65,000	62,600	63,000	67	315
2013-05-27	64,700	65,100	64,500	64,800	43	324
2013-05-24	65,000	66,000	62,000	64,700	135	323.50
2013-05-23	68,800	70,000	63,100	64,000	198	320
2013-05-22	68,000	70,900	63,100	68,800	227	344
2013-05-21	69,100	70,900	65,900	68,000	369	340
2013-05-20	70,600	70,600	70,600	70,600	96	353
2013-05-17	60,000	61,100	58,200	60,600	82	303
2013-05-16	63,000	63,000	55,000	58,900	335	294.50
2013-05-15	68,200	68,900	61,000	64,000	301	320
2013-05-14	70,000	71,500	66,400	68,100	326	340.50
2013-05-13	61,400	65,000	60,000	65,000	447	325
2013-05-10	59,000	59,200	58,000	58,800	73	294
2013-05-09	58,300	59,000	58,200	59,000	58	295
2013-05-08	60,300	60,900	57,800	58,600	176	293
2013-05-07	60,000	61,000	58,100	60,000	164	300
2013-05-02	59,500	60,300	59,300	59,500	82	297.50
2013-05-01	62,000	62,000	59,000	60,800	110	304
2013-04-30	60,100	62,000	57,600	61,500	235	307.50
2013-04-26	54,100	60,000	54,100	59,700	394	298.50
2013-04-25	53,800	54,900	52,600	54,000	184	270
2013-04-24	53,000	55,000	52,500	53,800	245	269
2013-04-23	51,500	52,200	50,500	52,000	116	260
2013-04-22	51,000	52,500	49,500	51,400	173	257
2013-04-19	54,400	56,000	50,200	51,000	754	255
2013-04-18	49,100	49,800	48,550	49,750	76	248.75
2013-04-17	49,800	50,000	49,100	49,250	29	246.25
2013-04-16	48,500	50,800	48,500	49,100	73	245.50
2013-04-15	48,750	51,000	47,800	50,800	137	254
2013-04-12	47,500	48,500	47,000	48,500	90	242.50
2013-04-11	47,300	47,500	45,300	47,500	134	237.50
2013-04-10	46,650	47,300	46,650	47,300	74	236.50
2013-04-09	46,400	47,250	46,000	46,650	61	233.25
2013-04-08	44,600	46,000	44,600	45,500	59	227.50
2013-04-05	45,000	45,850	44,550	44,600	90	223
2013-04-04	45,900	46,000	44,550	44,550	50	222.75
2013-04-03	46,900	46,900	45,500	46,000	32	230
2013-04-02	42,500	48,100	41,900	45,250	201	226.25
2013-04-01	47,900	48,250	43,600	43,600	181	218
2013-03-29	50,000	50,000	44,300	46,500	168	232.50
2013-03-28	47,800	50,200	46,200	50,200	216	251
2013-03-27	44,900	47,450	44,800	45,700	73	228.50
2013-03-26	45,200	45,200	44,150	44,150	35	220.75
2013-03-25	44,000	47,750	44,000	45,450	266	227.25
2013-03-22	43,000	43,450	42,450	43,450	40	217.25
2013-03-21	43,350	43,350	42,450	42,650	32	213.25
2013-03-19	41,650	43,450	41,650	43,450	58	217.25
2013-03-18	42,950	43,000	42,250	42,350	38	211.75
2013-03-15	42,750	44,000	42,500	43,900	73	219.50
2013-03-14	43,500	44,000	42,450	42,450	27	212.25
2013-03-13	41,400	43,400	41,350	43,200	48	216
2013-03-12	42,850	43,500	41,000	42,000	44	210
2013-03-11	44,500	44,700	42,550	43,900	142	219.50
2013-03-08	40,350	45,400	40,300	45,400	317	227
2013-03-07	40,300	40,400	39,900	40,400	36	202
2013-03-06	40,250	40,400	39,950	40,000	38	200
2013-03-05	40,000	40,400	39,850	39,900	55	199.50
2013-03-04	38,750	39,900	38,600	39,500	131	197.50
2013-03-01	38,700	39,250	38,000	38,850	167	194.25
2013-02-28	38,400	39,000	38,400	39,000	155	195
2013-02-27	38,000	38,350	37,900	38,300	30	191.50
2013-02-26	38,150	38,750	37,750	37,900	164	189.50
2013-02-25	38,550	39,100	37,900	38,000	222	190
2013-02-22	38,250	38,900	38,000	38,000	35	190
2013-02-21	39,000	39,150	38,200	38,200	40	191
2013-02-20	38,800	39,000	38,200	38,900	20	194.50
2013-02-19	38,500	38,800	37,650	38,800	28	194
2013-02-18	38,700	38,700	36,700	37,800	134	189
2013-02-15	38,600	38,600	37,600	37,600	31	188
2013-02-14	37,950	38,200	37,100	38,200	66	191
2013-02-13	39,200	39,200	37,400	38,000	124	190
2013-02-12	40,300	40,700	38,400	39,600	75	198
2013-02-08	41,000	41,200	40,700	40,800	8	204
2013-02-07	41,700	41,700	40,500	40,650	34	203.25
2013-02-06	42,450	42,450	41,750	41,750	8	208.75
2013-02-05	42,800	42,800	41,300	41,350	19	206.75
2013-02-04	41,600	43,000	41,100	43,000	126	215
2013-02-01	40,750	42,000	40,500	42,000	75	210
2013-01-31	40,950	42,000	40,500	40,600	71	203
2013-01-30	40,150	40,500	40,150	40,500	5	202.50
2013-01-29	40,000	41,000	40,000	40,150	50	200.75
2013-01-28	39,600	40,100	39,500	40,000	78	200
2013-01-25	39,900	40,000	39,500	39,500	31	197.50
2013-01-24	39,100	39,500	39,100	39,500	16	197.50
2013-01-23	39,000	39,100	39,000	39,000	17	195
2013-01-22	39,050	39,050	39,000	39,000	23	195
2013-01-21	39,000	39,000	38,450	38,500	28	192.50
2013-01-18	39,000	39,050	39,000	39,000	19	195
2013-01-17	38,350	39,000	38,350	38,500	24	192.50
2013-01-16	39,000	39,350	38,150	38,250	49	191.25
2013-01-15	38,500	38,750	38,400	38,700	28	193.50
2013-01-11	38,350	38,750	38,350	38,350	15	191.75
2013-01-10	38,150	38,250	38,150	38,250	16	191.25
2013-01-09	38,600	39,000	38,300	38,300	18	191.50
2013-01-08	38,500	38,500	38,500	38,500	8	192.50
2013-01-07	38,200	39,200	37,950	38,800	64	194
2013-01-04	37,950	38,000	37,950	38,000	26	190

分割・併合履歴： [2013-06-26]1株→200株 [2006-12-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

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 [2013年度]

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 [2013年度]