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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 270 | 271 | 267 | 271 | 3,800 | 271 |
| 2015-12-29 | 269 | 270 | 268 | 270 | 1,500 | 270 |
| 2015-12-28 | 269 | 269 | 267 | 268 | 1,400 | 268 |
| 2015-12-25 | 265 | 270 | 258 | 270 | 8,700 | 270 |
| 2015-12-24 | 270 | 270 | 265 | 265 | 4,300 | 265 |
| 2015-12-22 | 265 | 270 | 265 | 270 | 3,600 | 270 |
| 2015-12-21 | 267 | 270 | 267 | 270 | 2,100 | 270 |
| 2015-12-18 | 271 | 271 | 268 | 268 | 2,400 | 268 |
| 2015-12-17 | 272 | 272 | 270 | 271 | 1,400 | 271 |
| 2015-12-16 | 271 | 272 | 269 | 272 | 700 | 272 |
| 2015-12-15 | 268 | 272 | 266 | 271 | 2,400 | 271 |
| 2015-12-14 | 269 | 276 | 268 | 269 | 3,000 | 269 |
| 2015-12-11 | 269 | 276 | 266 | 271 | 7,000 | 271 |
| 2015-12-10 | 274 | 274 | 268 | 269 | 6,600 | 269 |
| 2015-12-09 | 285 | 285 | 271 | 274 | 8,800 | 274 |
| 2015-12-08 | 277 | 300 | 273 | 284 | 76,100 | 284 |
| 2015-12-07 | 267 | 277 | 266 | 270 | 13,400 | 270 |
| 2015-12-04 | 267 | 268 | 265 | 267 | 2,600 | 267 |
| 2015-12-03 | 266 | 270 | 266 | 267 | 800 | 267 |
| 2015-12-02 | 269 | 269 | 265 | 266 | 5,700 | 266 |
| 2015-12-01 | 265 | 274 | 265 | 268 | 3,100 | 268 |
| 2015-11-30 | 271 | 274 | 261 | 267 | 12,700 | 267 |
| 2015-11-27 | 274 | 274 | 271 | 271 | 1,500 | 271 |
| 2015-11-26 | 278 | 278 | 262 | 274 | 11,500 | 274 |
| 2015-11-25 | 280 | 280 | 276 | 278 | 4,100 | 278 |
| 2015-11-24 | 279 | 281 | 276 | 281 | 4,800 | 281 |
| 2015-11-20 | 281 | 282 | 281 | 282 | 800 | 282 |
| 2015-11-19 | 280 | 285 | 280 | 280 | 5,100 | 280 |
| 2015-11-18 | 280 | 282 | 280 | 282 | 10,700 | 282 |
| 2015-11-17 | 285 | 285 | 281 | 281 | 900 | 281 |
| 2015-11-16 | 280 | 281 | 279 | 281 | 1,500 | 281 |
| 2015-11-13 | 276 | 288 | 276 | 285 | 11,100 | 285 |
| 2015-11-12 | 278 | 278 | 277 | 277 | 300 | 277 |
| 2015-11-11 | 274 | 278 | 274 | 278 | 1,500 | 278 |
| 2015-11-10 | 274 | 278 | 274 | 276 | 400 | 276 |
| 2015-11-09 | 278 | 282 | 273 | 273 | 4,000 | 273 |
| 2015-11-06 | 277 | 278 | 276 | 278 | 5,900 | 278 |
| 2015-11-05 | 274 | 278 | 274 | 277 | 3,300 | 277 |
| 2015-11-04 | 271 | 275 | 271 | 272 | 600 | 272 |
| 2015-11-02 | 271 | 271 | 271 | 271 | 3,300 | 271 |
| 2015-10-30 | 271 | 274 | 271 | 273 | 1,800 | 273 |
| 2015-10-29 | 275 | 275 | 270 | 271 | 2,400 | 271 |
| 2015-10-28 | 270 | 274 | 270 | 274 | 2,300 | 274 |
| 2015-10-27 | 274 | 275 | 272 | 272 | 1,000 | 272 |
| 2015-10-26 | 269 | 273 | 269 | 271 | 3,700 | 271 |
| 2015-10-23 | 274 | 274 | 268 | 272 | 15,700 | 272 |
| 2015-10-22 | 271 | 278 | 270 | 270 | 7,200 | 270 |
| 2015-10-21 | 277 | 277 | 271 | 271 | 1,000 | 271 |
| 2015-10-20 | 274 | 277 | 274 | 275 | 600 | 275 |
| 2015-10-19 | 272 | 275 | 272 | 274 | 2,800 | 274 |
| 2015-10-16 | 277 | 280 | 275 | 275 | 4,300 | 275 |
| 2015-10-15 | 283 | 285 | 277 | 285 | 3,400 | 285 |
| 2015-10-14 | 274 | 282 | 274 | 282 | 700 | 282 |
| 2015-10-13 | 277 | 277 | 274 | 274 | 700 | 274 |
| 2015-10-09 | 275 | 287 | 275 | 277 | 7,400 | 277 |
| 2015-10-08 | 274 | 274 | 270 | 271 | 4,100 | 271 |
| 2015-10-07 | 265 | 269 | 265 | 268 | 3,800 | 268 |
| 2015-10-06 | 274 | 279 | 273 | 273 | 2,500 | 273 |
| 2015-10-05 | 281 | 281 | 276 | 276 | 1,400 | 276 |
| 2015-10-02 | 289 | 289 | 273 | 279 | 12,300 | 279 |
| 2015-10-01 | 274 | 274 | 268 | 269 | 3,300 | 269 |
| 2015-09-30 | 270 | 272 | 268 | 271 | 2,900 | 271 |
| 2015-09-29 | 271 | 271 | 267 | 267 | 1,500 | 267 |
| 2015-09-28 | 274 | 274 | 266 | 271 | 900 | 271 |
| 2015-09-25 | 258 | 275 | 255 | 266 | 8,500 | 266 |
| 2015-09-24 | 252 | 258 | 252 | 258 | 11,500 | 258 |
| 2015-09-18 | 265 | 267 | 265 | 267 | 300 | 267 |
| 2015-09-17 | 270 | 270 | 265 | 267 | 3,200 | 267 |
| 2015-09-16 | 273 | 275 | 270 | 270 | 2,900 | 270 |
| 2015-09-15 | 271 | 272 | 264 | 270 | 900 | 270 |
| 2015-09-14 | 271 | 273 | 270 | 270 | 3,000 | 270 |
| 2015-09-11 | 275 | 275 | 267 | 271 | 3,200 | 271 |
| 2015-09-10 | 267 | 267 | 260 | 267 | 3,100 | 267 |
| 2015-09-09 | 257 | 270 | 257 | 269 | 4,900 | 269 |
| 2015-09-08 | 260 | 265 | 260 | 260 | 2,200 | 260 |
| 2015-09-07 | 261 | 267 | 257 | 262 | 6,600 | 262 |
| 2015-09-04 | 266 | 272 | 254 | 259 | 11,300 | 259 |
| 2015-09-03 | 268 | 268 | 265 | 265 | 900 | 265 |
| 2015-09-02 | 263 | 269 | 261 | 267 | 2,400 | 267 |
| 2015-09-01 | 267 | 268 | 260 | 265 | 12,700 | 265 |
| 2015-08-31 | 278 | 278 | 273 | 273 | 2,500 | 273 |
| 2015-08-28 | 269 | 273 | 268 | 273 | 2,900 | 273 |
| 2015-08-27 | 264 | 276 | 263 | 265 | 8,600 | 265 |
| 2015-08-26 | 260 | 264 | 253 | 264 | 5,300 | 264 |
| 2015-08-25 | 246 | 266 | 242 | 248 | 21,600 | 248 |
| 2015-08-24 | 261 | 267 | 253 | 255 | 24,100 | 255 |
| 2015-08-21 | 273 | 290 | 264 | 275 | 26,100 | 275 |
| 2015-08-20 | 310 | 310 | 286 | 289 | 16,600 | 289 |
| 2015-08-19 | 319 | 319 | 301 | 310 | 27,800 | 310 |
| 2015-08-18 | 302 | 334 | 299 | 320 | 208,800 | 320 |
| 2015-08-17 | 303 | 305 | 299 | 301 | 8,300 | 301 |
| 2015-08-14 | 304 | 317 | 295 | 301 | 66,600 | 301 |
| 2015-08-13 | 287 | 299 | 287 | 299 | 11,500 | 299 |
| 2015-08-12 | 283 | 300 | 282 | 300 | 9,400 | 300 |
| 2015-08-11 | 291 | 294 | 285 | 290 | 3,400 | 290 |
| 2015-08-10 | 297 | 297 | 291 | 291 | 4,500 | 291 |
| 2015-08-07 | 295 | 298 | 291 | 291 | 10,700 | 291 |
| 2015-08-06 | 291 | 293 | 290 | 291 | 2,900 | 291 |
| 2015-08-05 | 282 | 290 | 282 | 290 | 2,500 | 290 |
| 2015-08-04 | 292 | 293 | 284 | 284 | 3,800 | 284 |
| 2015-08-03 | 291 | 292 | 289 | 292 | 3,700 | 292 |
| 2015-07-31 | 284 | 290 | 283 | 288 | 4,500 | 288 |
| 2015-07-30 | 296 | 296 | 284 | 284 | 5,600 | 284 |
| 2015-07-29 | 300 | 301 | 296 | 296 | 4,900 | 296 |
| 2015-07-28 | 293 | 303 | 292 | 301 | 18,700 | 301 |
| 2015-07-27 | 290 | 300 | 290 | 299 | 29,500 | 299 |
| 2015-07-24 | 285 | 293 | 285 | 290 | 1,900 | 290 |
| 2015-07-23 | 287 | 293 | 287 | 290 | 5,900 | 290 |
| 2015-07-22 | 286 | 291 | 284 | 290 | 2,900 | 290 |
| 2015-07-21 | 291 | 291 | 285 | 285 | 3,600 | 285 |
| 2015-07-17 | 287 | 290 | 286 | 289 | 3,700 | 289 |
| 2015-07-16 | 288 | 288 | 285 | 288 | 2,800 | 288 |
| 2015-07-15 | 286 | 289 | 283 | 286 | 3,900 | 286 |
| 2015-07-14 | 287 | 289 | 287 | 289 | 4,600 | 289 |
| 2015-07-13 | 281 | 289 | 281 | 286 | 3,700 | 286 |
| 2015-07-10 | 280 | 290 | 279 | 281 | 12,500 | 281 |
| 2015-07-09 | 269 | 282 | 260 | 279 | 13,200 | 279 |
| 2015-07-08 | 285 | 285 | 279 | 279 | 4,300 | 279 |
| 2015-07-07 | 282 | 286 | 281 | 286 | 3,000 | 286 |
| 2015-07-06 | 288 | 288 | 282 | 282 | 5,100 | 282 |
| 2015-07-03 | 286 | 287 | 284 | 287 | 5,900 | 287 |
| 2015-07-02 | 284 | 288 | 284 | 286 | 4,100 | 286 |
| 2015-07-01 | 285 | 286 | 281 | 284 | 6,400 | 284 |
| 2015-06-30 | 277 | 291 | 276 | 284 | 19,900 | 284 |
| 2015-06-29 | 277 | 280 | 275 | 275 | 10,800 | 275 |
| 2015-06-26 | 280 | 284 | 278 | 280 | 25,600 | 280 |
| 2015-06-25 | 286 | 289 | 280 | 280 | 52,700 | 280 |
| 2015-06-24 | 287 | 290 | 286 | 288 | 6,800 | 288 |
| 2015-06-23 | 294 | 294 | 285 | 287 | 15,100 | 287 |
| 2015-06-22 | 292 | 300 | 281 | 286 | 36,800 | 286 |
| 2015-06-19 | 290 | 293 | 289 | 291 | 5,800 | 291 |
| 2015-06-18 | 294 | 294 | 288 | 288 | 13,700 | 288 |
| 2015-06-17 | 295 | 296 | 292 | 295 | 2,400 | 295 |
| 2015-06-16 | 297 | 297 | 294 | 294 | 2,500 | 294 |
| 2015-06-15 | 298 | 298 | 293 | 295 | 6,000 | 295 |
| 2015-06-12 | 292 | 298 | 292 | 298 | 6,800 | 298 |
| 2015-06-11 | 294 | 295 | 291 | 295 | 8,700 | 295 |
| 2015-06-10 | 300 | 301 | 291 | 296 | 12,100 | 296 |
| 2015-06-09 | 300 | 301 | 297 | 300 | 7,500 | 300 |
| 2015-06-08 | 302 | 302 | 299 | 299 | 9,000 | 299 |
| 2015-06-05 | 303 | 303 | 301 | 301 | 3,300 | 301 |
| 2015-06-04 | 305 | 305 | 302 | 302 | 4,600 | 302 |
| 2015-06-03 | 299 | 307 | 298 | 305 | 20,000 | 305 |
| 2015-06-02 | 295 | 299 | 295 | 295 | 14,100 | 295 |
| 2015-06-01 | 294 | 302 | 292 | 299 | 16,100 | 299 |
| 2015-05-29 | 298 | 300 | 297 | 299 | 7,800 | 299 |
| 2015-05-28 | 303 | 303 | 297 | 297 | 11,800 | 297 |
| 2015-05-27 | 303 | 303 | 300 | 301 | 8,000 | 301 |
| 2015-05-26 | 300 | 303 | 298 | 303 | 8,300 | 303 |
| 2015-05-25 | 296 | 303 | 296 | 299 | 19,600 | 299 |
| 2015-05-22 | 296 | 296 | 293 | 296 | 11,400 | 296 |
| 2015-05-21 | 296 | 296 | 292 | 293 | 5,200 | 293 |
| 2015-05-20 | 294 | 296 | 290 | 296 | 7,800 | 296 |
| 2015-05-19 | 288 | 294 | 288 | 294 | 9,700 | 294 |
| 2015-05-18 | 289 | 290 | 287 | 289 | 5,800 | 289 |
| 2015-05-15 | 287 | 290 | 286 | 288 | 10,500 | 288 |
| 2015-05-14 | 287 | 291 | 287 | 290 | 3,800 | 290 |
| 2015-05-13 | 290 | 292 | 289 | 291 | 5,800 | 291 |
| 2015-05-12 | 290 | 291 | 290 | 290 | 2,500 | 290 |
| 2015-05-11 | 292 | 292 | 291 | 291 | 2,400 | 291 |
| 2015-05-08 | 293 | 293 | 291 | 292 | 1,500 | 292 |
| 2015-05-07 | 293 | 293 | 291 | 291 | 2,600 | 291 |
| 2015-05-01 | 292 | 292 | 288 | 288 | 3,100 | 288 |
| 2015-04-30 | 293 | 293 | 290 | 291 | 4,400 | 291 |
| 2015-04-28 | 295 | 296 | 291 | 293 | 3,000 | 293 |
| 2015-04-27 | 294 | 294 | 292 | 294 | 3,000 | 294 |
| 2015-04-24 | 294 | 294 | 290 | 290 | 3,200 | 290 |
| 2015-04-23 | 296 | 296 | 292 | 294 | 6,500 | 294 |
| 2015-04-22 | 290 | 296 | 290 | 296 | 8,900 | 296 |
| 2015-04-21 | 288 | 291 | 288 | 291 | 1,700 | 291 |
| 2015-04-20 | 290 | 291 | 287 | 287 | 8,000 | 287 |
| 2015-04-17 | 291 | 292 | 291 | 291 | 1,600 | 291 |
| 2015-04-16 | 295 | 295 | 289 | 292 | 3,000 | 292 |
| 2015-04-15 | 295 | 296 | 289 | 294 | 23,500 | 294 |
| 2015-04-14 | 285 | 288 | 285 | 288 | 9,700 | 288 |
| 2015-04-13 | 285 | 286 | 283 | 284 | 5,600 | 284 |
| 2015-04-10 | 283 | 285 | 280 | 282 | 7,700 | 282 |
| 2015-04-09 | 281 | 283 | 281 | 283 | 8,500 | 283 |
| 2015-04-08 | 284 | 284 | 280 | 280 | 15,900 | 280 |
| 2015-04-07 | 281 | 283 | 280 | 281 | 13,200 | 281 |
| 2015-04-06 | 284 | 298 | 276 | 280 | 42,400 | 280 |
| 2015-04-03 | 285 | 285 | 281 | 281 | 4,600 | 281 |
| 2015-04-02 | 280 | 287 | 280 | 282 | 2,700 | 282 |
| 2015-04-01 | 284 | 284 | 279 | 280 | 12,700 | 280 |
| 2015-03-31 | 285 | 287 | 281 | 281 | 8,900 | 281 |
| 2015-03-30 | 280 | 283 | 279 | 282 | 8,900 | 282 |
| 2015-03-27 | 280 | 284 | 280 | 281 | 2,500 | 281 |
| 2015-03-26 | 282 | 282 | 280 | 281 | 3,300 | 281 |
| 2015-03-25 | 283 | 284 | 280 | 282 | 1,400 | 282 |
| 2015-03-24 | 281 | 282 | 280 | 282 | 3,800 | 282 |
| 2015-03-23 | 280 | 283 | 280 | 281 | 5,900 | 281 |
| 2015-03-20 | 284 | 284 | 282 | 283 | 4,900 | 283 |
| 2015-03-19 | 284 | 287 | 283 | 284 | 3,500 | 284 |
| 2015-03-18 | 290 | 291 | 285 | 285 | 3,000 | 285 |
| 2015-03-17 | 291 | 295 | 288 | 288 | 13,000 | 288 |
| 2015-03-16 | 285 | 294 | 285 | 294 | 35,200 | 294 |
| 2015-03-13 | 273 | 283 | 273 | 283 | 13,500 | 283 |
| 2015-03-12 | 279 | 279 | 271 | 272 | 12,900 | 272 |
| 2015-03-11 | 272 | 278 | 271 | 278 | 18,700 | 278 |
| 2015-03-10 | 282 | 282 | 278 | 280 | 10,000 | 280 |
| 2015-03-09 | 285 | 298 | 281 | 282 | 26,100 | 282 |
| 2015-03-06 | 290 | 297 | 289 | 290 | 37,800 | 290 |
| 2015-03-05 | 303 | 303 | 290 | 291 | 29,200 | 291 |
| 2015-03-04 | 292 | 301 | 284 | 301 | 144,200 | 301 |
| 2015-03-03 | 268 | 340 | 268 | 303 | 604,100 | 303 |
| 2015-03-02 | 269 | 272 | 266 | 266 | 25,400 | 266 |
| 2015-02-27 | 280 | 282 | 275 | 275 | 10,800 | 275 |
| 2015-02-26 | 274 | 280 | 273 | 280 | 12,400 | 280 |
| 2015-02-25 | 271 | 276 | 270 | 273 | 9,300 | 273 |
| 2015-02-24 | 269 | 288 | 264 | 269 | 38,100 | 269 |
| 2015-02-23 | 265 | 270 | 264 | 267 | 11,500 | 267 |
| 2015-02-20 | 264 | 265 | 262 | 264 | 3,300 | 264 |
| 2015-02-19 | 259 | 264 | 259 | 263 | 6,000 | 263 |
| 2015-02-18 | 260 | 263 | 258 | 262 | 10,600 | 262 |
| 2015-02-17 | 260 | 262 | 259 | 262 | 2,900 | 262 |
| 2015-02-16 | 261 | 261 | 259 | 260 | 1,500 | 260 |
| 2015-02-13 | 259 | 261 | 259 | 261 | 1,500 | 261 |
| 2015-02-12 | 257 | 262 | 257 | 260 | 5,800 | 260 |
| 2015-02-10 | 258 | 260 | 258 | 259 | 1,600 | 259 |
| 2015-02-09 | 261 | 261 | 260 | 261 | 300 | 261 |
| 2015-02-06 | 260 | 260 | 256 | 257 | 3,900 | 257 |
| 2015-02-05 | 260 | 260 | 257 | 260 | 3,600 | 260 |
| 2015-02-04 | 258 | 260 | 257 | 258 | 1,000 | 258 |
| 2015-02-03 | 259 | 261 | 256 | 260 | 2,400 | 260 |
| 2015-02-02 | 262 | 262 | 259 | 259 | 2,000 | 259 |
| 2015-01-30 | 261 | 261 | 260 | 261 | 1,000 | 261 |
| 2015-01-29 | 258 | 261 | 258 | 261 | 600 | 261 |
| 2015-01-28 | 260 | 260 | 256 | 258 | 8,800 | 258 |
| 2015-01-27 | 260 | 262 | 259 | 260 | 1,700 | 260 |
| 2015-01-26 | 260 | 263 | 260 | 260 | 2,600 | 260 |
| 2015-01-23 | 262 | 263 | 259 | 260 | 2,400 | 260 |
| 2015-01-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2015-01-21 | 263 | 263 | 260 | 260 | 1,400 | 260 |
| 2015-01-20 | 263 | 264 | 258 | 264 | 3,100 | 264 |
| 2015-01-19 | 261 | 262 | 259 | 262 | 2,000 | 262 |
| 2015-01-16 | 261 | 264 | 260 | 263 | 1,300 | 263 |
| 2015-01-15 | 263 | 264 | 262 | 262 | 1,900 | 262 |
| 2015-01-14 | 263 | 265 | 262 | 262 | 2,500 | 262 |
| 2015-01-13 | 263 | 266 | 263 | 266 | 1,500 | 266 |
| 2015-01-09 | 264 | 264 | 260 | 262 | 7,000 | 262 |
| 2015-01-08 | 263 | 264 | 263 | 264 | 900 | 264 |
| 2015-01-07 | 261 | 263 | 257 | 263 | 7,600 | 263 |
| 2015-01-06 | 268 | 268 | 260 | 266 | 4,000 | 266 |
| 2015-01-05 | 264 | 271 | 263 | 268 | 9,800 | 268 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2006-12-26]1株→2株
