[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 
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
2016-04-21960.00960.00926.00940.001920018129900
2016-04-20998.00998.00950.00953.003670035575300
2016-04-19990.001010.00981.00983.004420043963900
2016-04-18903.001018.00899.00975.009000086220100
2016-04-15900.00910.00885.00900.003250029268800
2016-04-14910.00915.00885.00898.005390048500800
2016-04-13866.00920.00850.00908.005130045055200
2016-04-12880.00884.00840.00879.006150053489300
2016-04-11847.00889.00840.00887.009130079189300
2016-04-08783.00868.00771.00820.008200067537300
2016-04-07728.00798.00728.00791.005350041100200
2016-04-06713.00725.00713.00720.002640018992300
2016-04-05778.00778.00700.00728.007320053629900
2016-04-04788.00792.00757.00780.0099007736700
2016-04-01824.00824.00782.00792.001900015216800
2016-03-31818.00831.00813.00826.001370011261500
2016-03-30812.00820.00806.00809.001410011467600
2016-03-29780.00824.00773.00800.003630028825600
2016-03-28797.00800.00768.00773.001930015107200
2016-03-25802.00805.00796.00800.001750014007500
2016-03-24780.00804.00780.00804.002210017492800
2016-03-23764.00790.00762.00780.001510011693600
2016-03-22748.00785.00748.00779.0012170091607900
2016-03-18738.00742.00720.00742.0075005501100
2016-03-17730.00739.00726.00727.0060004387300
2016-03-16721.00739.00721.00730.0078005689900
2016-03-15715.00727.00707.00721.00118008446300
2016-03-14700.00712.00699.00712.0091006427600
2016-03-11685.00709.00685.00697.0091006336300
2016-03-10688.00705.00688.00692.004060028024900
2016-03-09700.00701.00681.00686.002490017149700
2016-03-08706.00727.00678.00713.0013340093181300
2016-03-07768.00777.00766.00777.001470011345600
2016-03-04769.00770.00760.00765.00100007643200
2016-03-03776.00777.00763.00767.0075005779700
2016-03-02751.00770.00743.00761.001460011073600
2016-03-01748.00752.00740.00748.0032002394800
2016-02-29735.00737.00728.00733.0029002121400
2016-02-26721.00730.00711.00730.0026001879900
2016-02-25712.00730.00712.00720.0044003178600
2016-02-24701.00727.00701.00727.0062004390300
2016-02-23719.00719.00712.00714.0018001291600
2016-02-22715.00728.00707.00719.0074005336100
2016-02-19704.00724.00704.00724.0021001500500
2016-02-18706.00712.00703.00707.001200848400
2016-02-17701.00707.00690.00696.0058004064200
2016-02-16690.00735.00690.00710.0046003290200
2016-02-15682.00720.00681.00720.00111007693500
2016-02-12690.00702.00665.00667.002040013912600
2016-02-10734.00745.00705.00718.001640011881500
2016-02-09774.00776.00740.00740.00115008758100
2016-02-08765.00777.00765.00773.00107008245700
2016-02-05755.00772.00751.00767.0085006476800
2016-02-04759.00763.00755.00755.0018001362700
2016-02-03759.00770.00750.00759.00103007797600
2016-02-02776.00776.00767.00774.00101007789700
2016-02-01746.00771.00746.00761.0083006313100
2016-01-29756.00756.00730.00742.00115008553500
2016-01-28760.00760.00746.00747.0020001501100
2016-01-27757.00759.00744.00752.0068005117000
2016-01-26750.00760.00740.00757.0090006756600
2016-01-25747.00763.00732.00754.001380010307800
2016-01-22715.00732.00709.00732.0054003873500
2016-01-21712.00728.00695.00695.003450024589100
2016-01-20749.00750.00716.00716.002670019483500
2016-01-19750.00755.00742.00742.002000015014300
2016-01-18757.00764.00734.00745.006040045134100
2016-01-15743.00758.00727.00727.0089006581500
2016-01-14738.00743.00721.00739.001900013901200
2016-01-13733.00753.00733.00743.00107007969000
2016-01-12770.00770.00725.00728.002360017496700
2016-01-08760.00776.00760.00766.002660020322300
2016-01-07796.00797.00771.00790.00107008399500
2016-01-06790.00804.00790.00796.001840014648700
2016-01-05775.00786.00760.00785.001840014305000
2016-01-04782.00789.00760.00775.00126009781000
2015-12-30769.00782.00768.00782.001430011107200
2015-12-29783.00783.00774.00776.0081006300200
2015-12-28750.00790.00750.00768.002610019981800
2015-12-25741.00750.00724.00730.008040059157100
2015-12-24765.00768.00747.00750.004520034382800
2015-12-22769.00772.00760.00766.004910037430500
2015-12-21777.00779.00764.00769.001890014582500
2015-12-18793.00795.00781.00789.001590012556500
2015-12-17763.00783.00760.00779.002410018528300
2015-12-16776.00780.00760.00762.002960022812500
2015-12-15779.00790.00776.00776.002940022990200
2015-12-14782.00784.00766.00778.004410034251800
2015-12-11791.00842.00791.00807.002860023115500
2015-12-10807.00807.00787.00791.004430035258300
2015-12-09848.00848.00806.00811.007800064210700
2015-12-08854.00861.00835.00846.00121600103174400
2015-12-07932.00942.00910.00927.003580033124600
2015-12-04930.00933.00923.00924.003170029388500
2015-12-03975.00975.00940.00945.003950037728600

   ※ 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