3180 (株)ビューティガレージの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,000	2,049	1,998	2,010	8,600	201
2013-12-27	1,995	2,005	1,982	1,994	6,600	199.40
2013-12-26	1,938	1,955	1,920	1,950	3,200	195
2013-12-25	1,876	1,929	1,876	1,913	6,900	191.30
2013-12-24	1,960	1,960	1,905	1,905	10,800	190.50
2013-12-20	2,025	2,025	1,993	1,998	6,300	199.80
2013-12-19	2,045	2,045	2,025	2,025	4,300	202.50
2013-12-18	2,084	2,084	2,046	2,046	2,600	204.60
2013-12-17	2,060	2,096	2,045	2,059	5,900	205.90
2013-12-16	2,198	2,199	2,081	2,100	11,400	210
2013-12-13	2,207	2,207	2,180	2,192	2,100	219.20
2013-12-12	2,225	2,240	2,110	2,157	15,900	215.70
2013-12-11	2,235	2,268	2,221	2,230	7,000	223
2013-12-10	2,232	2,260	2,210	2,221	8,900	222.10
2013-12-09	2,282	2,282	2,232	2,232	6,000	223.20
2013-12-06	2,310	2,330	2,213	2,232	37,000	223.20
2013-12-05	2,310	2,370	2,265	2,310	59,100	231
2013-12-04	2,250	2,319	2,250	2,261	173,000	226.10
2013-12-03	2,728	2,773	2,728	2,750	3,100	275
2013-12-02	2,823	2,840	2,705	2,719	9,500	271.90
2013-11-29	2,894	2,900	2,839	2,840	2,900	284
2013-11-28	2,911	2,932	2,855	2,884	7,700	288.40
2013-11-27	2,916	2,967	2,916	2,930	800	293
2013-11-26	2,950	2,990	2,934	2,980	900	298
2013-11-25	2,950	2,989	2,950	2,989	1,800	298.90
2013-11-22	2,980	2,980	2,950	2,950	1,900	295
2013-11-21	2,949	2,974	2,949	2,974	800	297.40
2013-11-20	3,000	3,000	2,911	2,949	2,900	294.90
2013-11-19	2,970	2,999	2,950	2,999	2,400	299.90
2013-11-18	2,900	2,965	2,894	2,960	4,900	296
2013-11-15	2,916	2,916	2,878	2,889	1,800	288.90
2013-11-14	2,900	2,905	2,881	2,900	2,100	290
2013-11-13	2,902	2,920	2,901	2,901	2,300	290.10
2013-11-12	2,900	2,900	2,850	2,900	800	290
2013-11-11	2,881	2,881	2,880	2,880	700	288
2013-11-08	2,910	2,910	2,850	2,870	1,400	287
2013-11-07	2,840	2,900	2,840	2,900	1,000	290
2013-11-06	2,825	2,829	2,825	2,829	800	282.90
2013-11-05	2,890	2,890	2,851	2,852	600	285.20
2013-11-01	2,930	2,930	2,735	2,890	6,200	289
2013-10-31	2,917	3,000	2,917	2,950	15,300	295
2013-10-30	2,992	2,992	2,930	2,930	3,600	293
2013-10-29	2,985	3,035	2,981	2,992	1,700	299.20
2013-10-28	2,999	2,999	2,971	2,985	3,600	298.50
2013-10-25	3,000	3,105	3,000	3,000	4,700	300
2013-10-24	2,910	3,170	2,875	3,040	18,700	304
2013-10-23	2,945	2,985	2,900	2,960	17,000	296
2013-10-22	2,785	2,900	2,780	2,900	25,300	290
2013-10-21	2,735	2,749	2,728	2,735	4,300	273.50
2013-10-18	2,703	2,745	2,703	2,735	7,100	273.50
2013-10-17	2,749	2,749	2,731	2,735	2,500	273.50
2013-10-16	2,782	2,782	2,699	2,713	11,800	271.30
2013-10-15	2,850	2,850	2,770	2,798	4,200	279.80
2013-10-11	2,847	2,847	2,812	2,812	2,300	281.20
2013-10-10	2,850	2,860	2,820	2,820	4,700	282
2013-10-09	2,806	2,849	2,805	2,849	500	284.90
2013-10-08	2,900	2,900	2,843	2,843	2,500	284.30
2013-10-07	2,920	2,922	2,910	2,910	1,900	291
2013-10-04	2,970	2,970	2,930	2,930	1,400	293
2013-10-03	2,969	2,969	2,954	2,954	800	295.40
2013-10-02	2,969	2,998	2,960	2,960	1,400	296
2013-10-01	2,968	2,999	2,968	2,998	700	299.80
2013-09-30	2,970	3,000	2,966	2,966	1,300	296.60
2013-09-27	2,982	2,998	2,968	2,998	600	299.80
2013-09-26	2,997	2,997	2,961	2,961	1,100	296.10
2013-09-25	2,964	2,999	2,960	2,960	1,200	296
2013-09-24	2,990	3,000	2,950	2,971	3,300	297.10
2013-09-20	3,045	3,050	2,985	2,990	9,500	299
2013-09-19	3,050	3,080	3,050	3,075	1,100	307.50
2013-09-18	3,100	3,100	3,020	3,045	2,000	304.50
2013-09-17	3,200	3,200	3,025	3,100	4,800	310
2013-09-13	2,961	3,025	2,961	3,025	3,900	302.50
2013-09-12	2,950	2,991	2,950	2,960	2,600	296
2013-09-11	2,930	2,997	2,921	2,940	3,700	294
2013-09-10	3,070	3,070	2,900	2,921	14,700	292.10
2013-09-09	3,330	3,400	3,265	3,350	2,600	335
2013-09-06	3,330	3,330	3,310	3,320	900	332
2013-09-05	3,330	3,350	3,320	3,330	1,100	333
2013-09-04	3,370	3,370	3,300	3,360	600	336
2013-09-03	3,360	3,390	3,340	3,340	900	334
2013-09-02	3,240	3,360	3,240	3,360	1,300	336
2013-08-30	3,270	3,290	3,220	3,290	1,000	329
2013-08-29	3,360	3,360	3,265	3,265	500	326.50
2013-08-28	3,335	3,335	3,260	3,295	500	329.50
2013-08-27	3,270	3,295	3,260	3,295	1,100	329.50
2013-08-26	3,360	3,370	3,340	3,340	800	334
2013-08-23	3,300	3,350	3,260	3,290	1,100	329
2013-08-22	3,290	3,290	3,200	3,210	2,300	321
2013-08-21	3,450	3,450	3,320	3,320	400	332
2013-08-20	3,430	3,470	3,390	3,390	2,000	339
2013-08-19	3,450	3,455	3,450	3,450	600	345
2013-08-16	3,540	3,600	3,500	3,520	700	352
2013-08-15	3,660	3,660	3,515	3,535	1,800	353.50
2013-08-14	3,515	3,590	3,500	3,590	1,500	359
2013-08-13	3,455	3,530	3,455	3,530	900	353
2013-08-12	3,505	3,510	3,410	3,455	1,900	345.50
2013-08-09	3,600	3,690	3,585	3,600	1,100	360
2013-08-08	3,500	3,790	3,500	3,610	5,200	361
2013-08-07	3,715	3,720	3,520	3,570	5,000	357
2013-08-06	3,750	3,810	3,675	3,785	7,100	378.50
2013-08-05	3,655	3,675	3,565	3,620	5,200	362
2013-08-02	3,550	3,550	3,480	3,535	5,600	353.50
2013-08-01	3,490	3,490	3,280	3,480	12,600	348
2013-07-31	3,340	3,350	3,200	3,280	4,000	328
2013-07-30	3,175	3,330	3,170	3,325	5,000	332.50
2013-07-29	3,080	3,135	3,040	3,135	800	313.50
2013-07-26	3,180	3,180	3,090	3,090	1,500	309
2013-07-25	3,120	3,160	3,120	3,150	500	315
2013-07-24	3,125	3,125	3,105	3,105	400	310.50
2013-07-23	3,130	3,150	3,100	3,150	2,500	315
2013-07-22	3,140	3,140	3,140	3,140	300	314
2013-07-19	3,155	3,155	3,065	3,100	2,700	310
2013-07-18	3,200	3,200	3,155	3,155	700	315.50
2013-07-17	3,120	3,200	3,100	3,195	3,400	319.50
2013-07-16	3,210	3,210	3,150	3,180	1,600	318
2013-07-12	3,250	3,250	3,150	3,150	3,700	315
2013-07-11	3,230	3,295	3,180	3,295	1,900	329.50
2013-07-10	3,295	3,295	3,215	3,215	1,200	321.50
2013-07-09	3,350	3,350	3,200	3,265	3,700	326.50
2013-07-08	3,350	3,350	3,225	3,245	5,000	324.50
2013-07-05	3,155	3,170	3,080	3,170	4,000	317
2013-07-04	3,080	3,120	3,080	3,100	900	310
2013-07-03	3,055	3,100	2,985	3,075	2,500	307.50
2013-07-02	3,050	3,155	3,050	3,150	2,800	315
2013-07-01	2,930	3,055	2,930	3,000	2,100	300
2013-06-28	2,823	2,952	2,822	2,927	1,400	292.70
2013-06-27	2,810	2,810	2,710	2,800	1,500	280
2013-06-26	2,860	2,875	2,800	2,810	3,000	281
2013-06-25	2,836	2,851	2,785	2,829	3,700	282.90
2013-06-24	2,930	2,955	2,835	2,860	3,500	286
2013-06-21	2,952	3,000	2,910	2,925	12,800	292.50
2013-06-20	3,180	3,180	3,110	3,120	1,000	312
2013-06-19	3,260	3,320	3,200	3,200	2,600	320
2013-06-18	3,180	3,280	3,130	3,200	4,500	320
2013-06-17	3,245	3,245	3,130	3,180	1,700	318
2013-06-14	3,290	3,345	3,015	3,105	5,000	310.50
2013-06-13	3,325	3,325	3,140	3,190	2,600	319
2013-06-12	3,350	3,395	3,250	3,335	7,300	333.50
2013-06-11	3,730	3,900	3,295	3,430	17,800	343
2013-06-10	3,365	3,590	3,315	3,590	8,300	359
2013-06-07	3,190	3,200	2,850	3,160	14,800	316
2013-06-06	3,855	3,900	3,330	3,330	23,500	333
2013-06-05	4,090	4,100	3,960	4,030	1,900	403
2013-06-04	4,020	4,195	3,855	4,020	9,600	402
2013-06-03	4,330	4,385	4,225	4,230	3,200	423
2013-05-31	4,480	4,560	4,420	4,440	2,000	444
2013-05-30	4,535	4,550	4,350	4,460	3,200	446
2013-05-29	4,660	4,660	4,535	4,535	900	453.50
2013-05-28	4,380	4,680	4,380	4,520	1,000	452
2013-05-27	4,600	4,800	4,205	4,520	6,400	452
2013-05-24	4,790	4,790	4,500	4,645	8,900	464.50
2013-05-23	5,050	5,320	4,505	4,795	24,300	479.50
2013-05-22	4,500	5,130	4,500	5,120	33,800	512
2013-05-21	4,255	4,425	4,255	4,425	4,100	442.50
2013-05-20	4,380	4,380	4,300	4,350	2,300	435
2013-05-17	4,440	4,470	4,220	4,450	2,500	445
2013-05-16	4,520	4,650	3,950	4,510	8,500	451
2013-05-15	4,680	4,680	4,505	4,620	11,300	462
2013-05-14	4,670	4,705	4,490	4,530	15,300	453
2013-05-13	4,390	4,655	4,390	4,600	15,200	460
2013-05-10	4,370	4,390	4,170	4,205	3,300	420.50
2013-05-09	4,630	4,715	4,360	4,395	8,200	439.50
2013-05-08	4,620	4,890	4,550	4,700	17,100	470
2013-05-07	4,890	4,890	4,280	4,830	55,200	483
2013-05-02	3,900	4,470	3,850	4,470	108,800	447
2013-05-01	3,450	3,850	3,450	3,770	50,400	377
2013-04-30	3,365	3,445	3,335	3,430	10,500	343
2013-04-26	3,380	3,445	3,325	3,325	8,000	332.50
2013-04-25	3,340	3,380	3,315	3,355	9,700	335.50
2013-04-24	3,325	3,380	3,325	3,360	6,800	336
2013-04-23	3,335	3,360	3,285	3,360	10,500	336
2013-04-22	3,375	3,435	3,285	3,325	10,600	332.50
2013-04-19	3,315	3,370	3,315	3,350	4,200	335
2013-04-18	3,280	3,380	3,250	3,340	19,800	334
2013-04-17	3,275	3,275	3,245	3,270	1,900	327
2013-04-16	3,315	3,315	3,170	3,260	5,800	326
2013-04-15	3,350	3,350	3,280	3,320	7,000	332
2013-04-12	3,170	3,280	3,160	3,265	5,500	326.50
2013-04-11	3,175	3,200	3,120	3,120	7,100	312
2013-04-10	3,235	3,235	3,150	3,155	5,600	315.50
2013-04-09	3,210	3,245	3,200	3,205	3,900	320.50
2013-04-08	3,300	3,300	3,210	3,210	3,700	321
2013-04-05	3,210	3,315	3,200	3,230	8,300	323
2013-04-04	3,380	3,380	3,250	3,255	6,300	325.50
2013-04-03	3,450	3,450	3,360	3,380	6,200	338
2013-04-02	3,400	3,470	3,315	3,420	7,700	342
2013-04-01	3,465	3,550	3,360	3,440	19,100	344
2013-03-29	3,350	3,520	3,310	3,450	28,700	345
2013-03-28	3,240	3,250	3,170	3,210	2,900	321
2013-03-27	3,240	3,250	3,195	3,250	2,500	325
2013-03-26	3,250	3,250	3,215	3,240	2,100	324
2013-03-25	3,250	3,255	3,185	3,240	4,400	324
2013-03-22	3,175	3,195	3,115	3,185	6,500	318.50
2013-03-21	3,185	3,230	3,160	3,170	6,300	317
2013-03-19	3,390	3,390	3,255	3,255	5,300	325.50
2013-03-18	3,300	3,380	3,280	3,375	11,200	337.50
2013-03-15	3,350	3,485	3,215	3,260	26,300	326
2013-03-14	3,180	3,325	3,150	3,230	8,900	323
2013-03-13	3,140	3,335	3,100	3,210	20,700	321
2013-03-12	3,080	3,150	3,000	3,085	14,800	308.50
2013-03-11	3,340	3,350	3,090	3,150	21,100	315
2013-03-08	3,415	3,425	3,320	3,320	12,600	332
2013-03-07	3,340	3,400	3,250	3,390	31,200	339
2013-03-06	3,350	3,355	3,300	3,305	15,200	330.50
2013-03-05	3,390	3,390	3,325	3,365	14,200	336.50
2013-03-04	3,435	3,450	3,360	3,395	15,500	339.50
2013-03-01	3,505	3,775	3,130	3,390	89,400	339
2013-02-28	3,600	3,665	3,510	3,515	24,900	351.50
2013-02-27	3,550	3,650	3,420	3,590	45,600	359
2013-02-26	3,380	3,400	3,305	3,305	18,200	330.50
2013-02-25	3,420	3,490	3,350	3,450	30,800	345
2013-02-22	3,305	3,740	3,260	3,485	99,000	348.50
2013-02-21	3,475	3,570	3,330	3,350	74,800	335
2013-02-20	3,695	3,795	3,420	3,430	144,000	343
2013-02-19	3,895	3,970	3,545	3,575	255,800	357.50
2013-02-18	4,245	4,380	4,245	4,245	230,600	424.50
2013-02-15	4,765	5,200	4,710	4,945	1,138,000	494.50
2013-02-14	4,160	4,860	4,020	4,555	1,382,000	455.50

分割・併合履歴： [2023-10-30]1株→2株 [2015-04-27]1株→5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

3180 (株)ビューティガレージ の時系列データ [2013年度]

3180 (株)ビューティガレージの時系列データ [2013年度]