[3180 東証1部] ビューティガレージ 日足 時系列データ

[3180 東証1部] ビューティガレージ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281695.001695.001590.001609.004720076648600
2017-04-271669.001711.001642.001664.0065000108832200
2017-04-261684.001734.001626.001633.0069000115658500
2017-04-251624.001638.001590.001611.004900079204000
2017-04-241689.001716.001644.001644.002050034434700
2017-04-211675.001694.001671.001689.001460024541400
2017-04-201719.001750.001625.001666.002550042953500
2017-04-191705.001798.001705.001719.003330058361500
2017-04-181679.001724.001679.001723.002650044922800
2017-04-171555.001655.001555.001655.002460039756100
2017-04-141573.001681.001551.001561.002720043507400
2017-04-131560.001648.001558.001594.0072100113707400
2017-04-121691.001726.001575.001616.0065600106993400
2017-04-111720.001815.001655.001771.0077300135718700
2017-04-101650.001777.001650.001739.0066000114199800
2017-04-071546.001650.001540.001635.004770076350200
2017-04-061649.001649.001500.001564.004780074623200
2017-04-051638.001680.001588.001650.005940096810200
2017-04-041771.001785.001659.001668.004600078291400
2017-04-031750.001790.001710.001760.005490096180000
2017-03-311851.001870.001760.001802.002740050221800
2017-03-301905.001912.001840.001854.003790071003100
2017-03-291880.001925.001850.001903.004250080348800
2017-03-281860.001881.001828.001880.004220078501400
2017-03-271871.001886.001786.001838.004100075250300
2017-03-241799.001844.001761.001840.004580082889100
2017-03-231845.001846.001721.001799.0072900129898100
2017-03-221710.001859.001666.001798.00121900216917800
2017-03-211604.001701.001604.001700.004710077881600
2017-03-171640.001640.001580.001594.002760044341600
2017-03-161546.001653.001546.001649.003810061845300
2017-03-151622.001655.001521.001578.005960094916100
2017-03-141645.001698.001610.001656.0073200120645100
2017-03-131506.001700.001506.001665.00143600234222400
2017-03-101502.001535.001462.001501.005720085648000
2017-03-091610.001620.001451.001538.00112900175330900
2017-03-081475.001580.001470.001550.00160900245619200
2017-03-071354.001478.001351.001468.00170400241357300
2017-03-061300.001346.001286.001344.005160068064900
2017-03-031248.001280.001248.001278.001530019379900
2017-03-021257.001260.001239.001249.00860010729800
2017-03-011243.001244.001221.001240.001130013967200
2017-02-281265.001265.001237.001256.001010012684000
2017-02-271255.001265.001240.001259.001360017059400
2017-02-241244.001245.001225.001240.00970011994900
2017-02-231218.001227.001201.001223.00960011691900
2017-02-221256.001289.001206.001215.004710058859500
2017-02-211183.001235.001170.001229.005420065199700
2017-02-201130.001165.001126.001165.004030046122400
2017-02-171133.001133.001122.001130.0086009707200
2017-02-161119.001129.001118.001121.0086009643400
2017-02-151114.001122.001113.001121.0080008934800
2017-02-141125.001130.001112.001118.001700019056300
2017-02-131122.001130.001102.001115.001540017145500
2017-02-101108.001118.001103.001106.0069007660700
2017-02-091128.001128.001100.001114.002050022665500
2017-02-081135.001135.001125.001128.0027003045200
2017-02-071115.001130.001115.001126.0063007082100
2017-02-061114.001133.001114.001126.0039004375000
2017-02-031113.001133.001111.001111.0066007369500
2017-02-021133.001133.001110.001111.001060011906400
2017-02-011129.001135.001126.001127.0083009373200
2017-01-311125.001130.001117.001129.0087009795000
2017-01-301129.001137.001111.001116.002330026110000
2017-01-271120.001125.001115.001123.001450016240500
2017-01-261119.001125.001106.001125.00920010278200
2017-01-251098.001110.001098.001106.0073008054600
2017-01-241098.001104.001096.001101.0076008362900
2017-01-231096.001101.001096.001096.00930010206100
2017-01-201094.001101.001090.001097.0058006360400
2017-01-191105.001110.001100.001100.0053005853500
2017-01-181091.001104.001091.001100.0074008123600
2017-01-171097.001112.001077.001091.0076008306500
2017-01-161128.001128.001084.001095.001120012340800
2017-01-131093.001135.001079.001092.002030022105000
2017-01-121117.001135.001084.001088.001730019049400
2017-01-111120.001130.001117.001118.0036004034500
2017-01-101128.001150.001113.001116.001850020930900
2017-01-061109.001129.001105.001117.001590017757500
2017-01-051117.001122.001109.001109.001380015411200
2017-01-041100.001108.001098.001104.001300014347100
2016-12-301101.001104.001086.001090.001380015131700
2016-12-291099.001109.001092.001107.001050011578600
2016-12-281097.001103.001087.001094.0070007670500
2016-12-271113.001113.001079.001080.002050022409800
2016-12-261061.001095.001060.001092.001460015760500
2016-12-221075.001075.001059.001068.001250013334500
2016-12-211099.001099.001070.001079.003080033279400
2016-12-201060.001099.001060.001090.0096300103949000
2016-12-191051.001060.001030.001055.003750039235700
2016-12-161080.001080.001046.001052.002830029912900
2016-12-151080.001090.001050.001080.006160065449300
2016-12-141118.001118.001080.001085.003950043309100
2016-12-131143.001143.001103.001113.001810020232500
2016-12-121151.001160.001101.001122.003670041274800
2016-12-091182.001192.001153.001167.003610042137500
2016-12-081267.001267.001167.001175.0098500119359900
2016-12-071222.001234.001211.001231.002720033377600
2016-12-061232.001232.001214.001222.001520018575100
2016-12-051225.001240.001201.001207.001280015590900
2016-12-021183.001249.001160.001231.003800045639100
2016-12-011184.001187.001170.001176.001050012377900
2016-11-301189.001189.001177.001184.0035004140900
2016-11-291190.001199.001176.001180.001200014188300
2016-11-281210.001215.001181.001198.002630031543100
2016-11-251235.001299.001201.001204.007780097056900
2016-11-241158.001190.001153.001185.001180013908700
2016-11-221141.001153.001141.001148.0034003896700
2016-11-211131.001145.001131.001139.0074008391400
2016-11-181147.001147.001120.001132.0058006577100
2016-11-171133.001151.001121.001147.0064007285100
2016-11-161133.001148.001133.001140.0060006843500
2016-11-151165.001165.001138.001142.0080009191500
2016-11-141140.001169.001122.001163.001370015680500
2016-11-111173.001181.001138.001142.001280014887700
2016-11-101180.001180.001158.001173.0079009244600
2016-11-091191.001191.001083.001123.002790031495200
2016-11-081141.001186.001141.001165.001560018250900
2016-11-071125.001165.001125.001145.005230059062300
2016-11-041098.001139.001093.001124.002020022437500
2016-11-021115.001141.001098.001098.002120023728300
2016-11-011120.001134.001110.001118.008160091422300
2016-10-311178.001183.001150.001152.001270014775800
2016-10-281178.001186.001157.001160.001620018977800
2016-10-271138.001160.001121.001157.002960033543700
2016-10-261172.001176.001141.001150.002430028113500
2016-10-251192.001197.001180.001185.001080012814700
2016-10-241216.001223.001191.001199.001230014813100
2016-10-211223.001230.001220.001224.0034004165000
2016-10-201218.001236.001209.001212.005980072934900
2016-10-191216.001227.001210.001215.001400017065100
2016-10-181215.001216.001210.001216.0034004127800
2016-10-171217.001220.001213.001213.0040004864100
2016-10-141205.001220.001200.001207.0044005308700
2016-10-131214.001218.001202.001216.00970011742700
2016-10-121225.001225.001212.001220.001090013290800
2016-10-111250.001250.001211.001232.001720021154000
2016-10-071292.001293.001266.001273.0066008419800
2016-10-061319.001319.001281.001293.0056007265500
2016-10-051295.001300.001274.001294.001490019188500
2016-10-041316.001320.001295.001298.001250016314000
2016-10-031319.001327.001300.001326.001320017360600
2016-09-301291.001330.001290.001300.00920012002800
2016-09-291336.001348.001312.001320.001670022225100
2016-09-281325.001352.001309.001346.003090041315600
2016-09-271290.001308.001283.001300.001080014007600
2016-09-261287.001306.001287.001299.001210015703000
2016-09-231338.001338.001280.001307.001620021240100
2016-09-211330.001347.001320.001338.001230016386400
2016-09-201320.001362.001318.001345.003040040924400
2016-09-161255.001337.001255.001329.002880037591400
2016-09-151248.001273.001212.001263.003330041332100
2016-09-141319.001319.001246.001252.002430030918500
2016-09-131324.001377.001302.001326.003110041952800
2016-09-121317.001354.001257.001354.006950092565400
2016-09-091296.001345.001270.001317.0087500114969500
2016-09-081182.001285.001115.001284.00139600169355100
2016-09-071101.001166.001101.001163.004270048873500
2016-09-061080.001143.001073.001112.004180046160000
2016-09-051079.001085.001053.001072.002970031690200
2016-09-021066.001110.001066.001076.004290046479900
2016-09-011104.001122.001030.001065.00113400120451500
2016-08-311156.001210.001135.001139.007050082246200
2016-08-301280.001298.001184.001184.00185600225787700
2016-08-291280.001300.001270.001290.003620046594700
2016-08-261294.001294.001255.001283.002120027068800
2016-08-251280.001304.001278.001288.002290029562900
2016-08-241278.001297.001254.001280.001830023381200
2016-08-231209.001270.001209.001267.001870023328500
2016-08-221178.001235.001178.001227.001510018317500
2016-08-191168.001215.001168.001201.001550018455700
2016-08-181176.001184.001158.001158.002000023426100
2016-08-171224.001242.001181.001195.002300027891800
2016-08-161224.001244.001216.001224.001680020607000
2016-08-151234.001238.001221.001221.0077009479600
2016-08-121245.001245.001222.001230.0078009582000
2016-08-101225.001251.001216.001221.001260015521800
2016-08-091233.001238.001207.001207.003010036768100
2016-08-081310.001341.001220.001234.00118000150893700
2016-08-051350.001350.001320.001340.002120028193700
2016-08-041348.001360.001320.001340.002530033863300
2016-08-031350.001368.001325.001348.003050041020200
2016-08-021350.001380.001328.001376.004370059305400
2016-08-011387.001387.001320.001346.003430046179800
2016-07-291391.001398.001301.001365.005260070775600
2016-07-281399.001399.001330.001384.003730051061700
2016-07-271350.001419.001325.001344.005270072562100
2016-07-261341.001350.001276.001320.003400044620400
2016-07-251270.001350.001252.001341.005280068971800
2016-07-221348.001348.001250.001262.005530071174700
2016-07-211386.001390.001314.001339.006050081275100
2016-07-201390.001460.001360.001385.00250900351962400
2016-07-191205.001230.001202.001210.001270015376000
2016-07-151250.001288.001201.001203.001940023853700
2016-07-141220.001247.001214.001246.001190014630300
2016-07-131260.001260.001200.001214.002860034946100
2016-07-121297.001297.001251.001257.00960012223500
2016-07-111259.001284.001231.001273.001910024148900
2016-07-081251.001280.001200.001210.003000036789500
2016-07-071305.001323.001251.001255.003020038946800
2016-07-061306.001306.001225.001292.002900036629500
2016-07-051323.001342.001276.001306.002740036090200
2016-07-041348.001348.001306.001309.002500033120500
2016-07-011335.001339.001315.001333.001700022539000
2016-06-301350.001360.001303.001314.003410045163800
2016-06-291350.001375.001330.001351.003740050615700
2016-06-281323.001385.001321.001354.002990040519600
2016-06-271255.001401.001255.001390.0078800105528100
2016-06-241370.001370.001100.001270.0092800114560400
2016-06-231377.001388.001341.001371.004660063803800
2016-06-221350.001410.001313.001407.005500074611700
2016-06-211350.001414.001333.001380.00141800195374600
2016-06-201285.001330.001225.001330.00104700134735100
2016-06-171217.001250.001175.001250.005600068282000
2016-06-161215.001218.001115.001130.004100047624900
2016-06-151202.001290.001187.001237.006820085055700
2016-06-141210.001222.001064.001190.006840080219700
2016-06-131190.001235.001155.001234.00141200169119400
2016-06-101040.001268.001008.001190.00364100416828400
2016-06-091020.001060.00985.001010.008360085387200
2016-06-081000.001014.00996.001005.003160031707700
2016-06-071021.001039.00964.00996.004850048776800
2016-06-061028.001094.001013.001030.00110900116999100
2016-06-03982.001038.00982.001034.004610046917900
2016-06-021000.001008.00963.00984.002600025549200
2016-06-01952.001010.00952.00985.004690045946500
2016-05-31946.00950.00936.00946.001200011323900
2016-05-30921.00948.00921.00947.001240011627800
2016-05-27926.00928.00909.00921.0055005045200
2016-05-26930.00932.00924.00928.0059005473800
2016-05-25920.00937.00920.00937.0083007732500
2016-05-24940.00960.00902.00914.002030018957800
2016-05-23910.00939.00907.00933.002200020276100
2016-05-20865.00918.00865.00897.001330011945800
2016-05-19864.00880.00861.00871.0098008545600
2016-05-18881.00888.00868.00868.001520013346800
2016-05-17890.00900.00881.00881.0082007289600
2016-05-16911.00911.00882.00902.001260011318800
2016-05-13912.00920.00890.00896.0096008669200
2016-05-12930.00937.00907.00912.001200011033400
2016-05-11931.00931.00902.00915.001510013812600
2016-05-10953.00953.00906.00935.002810026015000
2016-05-09940.00960.00922.00956.001700015958400
2016-05-06843.00940.00843.00938.004670042635200
2016-05-02825.00860.00824.00843.001230010288000
2016-04-28852.00855.00833.00834.001830015403500
2016-04-27852.00869.00850.00853.002110018084100
2016-04-26904.00922.00821.00876.009300080973300
2016-04-25929.00944.00925.00940.002270021265800
2016-04-22927.00935.00876.00935.003740034068700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog